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
保利联合002037.SZ
最近收盘价6.012026-07-17
最近交易日2026-07-17
成交量（股）8,258,700
成交额（元）50,447,859
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.13 | 6.30 | 5.94 | 6.01 | 6.01 | qfq | 8,258,700 | 50,447,859 | -2.44% |
| 2026-07-16 | 6.05 | 6.25 | 6.00 | 6.16 | 6.16 | qfq | 6,417,599 | 39,518,343 | 1.15% |
| 2026-07-15 | 5.95 | 6.19 | 5.95 | 6.09 | 6.09 | qfq | 5,993,200 | 36,573,454 | 1.84% |
| 2026-07-14 | 5.81 | 6.02 | 5.73 | 5.98 | 5.98 | qfq | 6,259,879 | 36,804,725 | 2.75% |
| 2026-07-13 | 6.06 | 6.11 | 5.79 | 5.82 | 5.82 | qfq | 7,180,900 | 42,451,955 | -4.12% |
| 2026-07-10 | 5.95 | 6.22 | 5.84 | 6.07 | 6.07 | qfq | 7,994,100 | 48,572,394 | 1.85% |
| 2026-07-09 | 6.00 | 6.08 | 5.83 | 5.96 | 5.96 | qfq | 7,755,300 | 46,087,190 | -1.16% |
| 2026-07-08 | 6.08 | 6.14 | 5.98 | 6.03 | 6.03 | qfq | 4,026,800 | 24,329,418 | -0.66% |
| 2026-07-07 | 6.21 | 6.24 | 6.06 | 6.07 | 6.07 | qfq | 4,619,000 | 28,264,942 | -2.72% |
| 2026-07-06 | 6.41 | 6.52 | 6.23 | 6.24 | 6.24 | qfq | 5,788,300 | 36,635,034 | -2.65% |
| 2026-07-03 | 6.31 | 6.46 | 6.30 | 6.41 | 6.41 | qfq | 6,181,800 | 39,543,624 | 1.26% |
| 2026-07-02 | 6.38 | 6.48 | 6.31 | 6.33 | 6.33 | qfq | 5,964,011 | 38,143,734 | -0.16% |
| 2026-07-01 | 6.23 | 6.42 | 6.15 | 6.34 | 6.34 | qfq | 6,185,209 | 38,969,587 | 1.60% |
| 2026-06-30 | 6.16 | 6.29 | 6.08 | 6.24 | 6.24 | qfq | 5,663,447 | 35,128,505 | 0.81% |
| 2026-06-29 | 6.33 | 6.35 | 6.07 | 6.19 | 6.19 | qfq | 6,477,650 | 40,185,744 | -1.75% |
| 2026-06-26 | 6.35 | 6.49 | 6.19 | 6.30 | 6.30 | qfq | 5,618,600 | 35,450,833 | -1.56% |
| 2026-06-25 | 6.42 | 6.57 | 6.29 | 6.40 | 6.40 | qfq | 5,879,500 | 37,605,852 | -0.16% |
| 2026-06-24 | 6.66 | 6.69 | 6.34 | 6.41 | 6.41 | qfq | 5,722,100 | 36,889,226 | -4.19% |
| 2026-06-23 | 6.60 | 6.80 | 6.60 | 6.69 | 6.69 | qfq | 6,776,496 | 45,560,409 | 0.30% |
| 2026-06-22 | 6.58 | 6.67 | 6.29 | 6.67 | 6.67 | qfq | 8,461,051 | 54,726,884 | 0.76% |
| 2026-06-18 | 6.52 | 6.72 | 6.49 | 6.62 | 6.62 | qfq | 5,602,700 | 37,001,408 | 0.46% |
| 2026-06-17 | 6.78 | 6.84 | 6.56 | 6.59 | 6.59 | qfq | 6,324,300 | 42,004,579 | -3.51% |
| 2026-06-16 | 6.87 | 6.87 | 6.74 | 6.83 | 6.83 | qfq | 4,199,300 | 28,598,380 | -0.58% |
| 2026-06-15 | 7.01 | 7.08 | 6.82 | 6.87 | 6.87 | qfq | 5,873,100 | 40,679,510 | -1.15% |
| 2026-06-12 | 6.85 | 7.01 | 6.73 | 6.95 | 6.95 | qfq | 5,727,500 | 39,614,283 | 2.06% |
| 2026-06-11 | 6.86 | 6.93 | 6.70 | 6.81 | 6.81 | qfq | 5,140,700 | 34,863,301 | -1.16% |
| 2026-06-10 | 6.90 | 6.97 | 6.77 | 6.89 | 6.89 | qfq | 5,591,000 | 38,329,821 | -0.86% |
| 2026-06-09 | 6.98 | 7.10 | 6.85 | 6.95 | 6.95 | qfq | 4,759,200 | 32,949,085 | 0.00% |
| 2026-06-08 | 7.01 | 7.21 | 6.84 | 6.95 | 6.95 | qfq | 6,752,900 | 47,310,079 | -3.07% |
| 2026-06-05 | 7.06 | 7.24 | 7.00 | 7.17 | 7.17 | qfq | 5,815,100 | 41,487,353 | 1.56% |
| 2026-06-04 | 7.15 | 7.37 | 7.01 | 7.06 | 7.06 | qfq | 5,425,300 | 38,719,893 | -1.53% |
| 2026-06-03 | 7.32 | 7.32 | 7.12 | 7.17 | 7.17 | qfq | 5,723,400 | 41,237,364 | -2.05% |
| 2026-06-02 | 7.49 | 7.52 | 7.25 | 7.32 | 7.32 | qfq | 4,832,943 | 35,409,039 | -2.40% |
| 2026-06-01 | 7.41 | 7.56 | 7.32 | 7.50 | 7.50 | qfq | 6,821,900 | 50,817,592 | 1.21% |
| 2026-05-29 | 7.42 | 7.71 | 7.41 | 7.41 | 7.41 | qfq | 7,794,970 | 58,873,920 | 0.00% |
| 2026-05-28 | 7.36 | 7.47 | 7.23 | 7.41 | 7.41 | qfq | 4,453,800 | 32,802,704 | 0.82% |
| 2026-05-27 | 7.57 | 7.63 | 7.30 | 7.35 | 7.35 | qfq | 5,822,109 | 43,131,635 | -3.16% |
| 2026-05-26 | 7.72 | 7.75 | 7.50 | 7.59 | 7.59 | qfq | 6,419,852 | 48,695,159 | -2.06% |
| 2026-05-25 | 7.87 | 7.94 | 7.66 | 7.75 | 7.75 | qfq | 6,141,452 | 47,622,380 | -1.52% |
| 2026-05-22 | 7.76 | 7.93 | 7.65 | 7.87 | 7.87 | qfq | 5,869,100 | 45,873,847 | 1.42% |
| 2026-05-21 | 8.07 | 8.17 | 7.75 | 7.76 | 7.76 | qfq | 8,780,800 | 69,948,154 | -4.08% |
| 2026-05-20 | 8.34 | 8.34 | 8.06 | 8.09 | 8.09 | qfq | 7,090,900 | 57,631,930 | -3.00% |
| 2026-05-19 | 8.14 | 8.50 | 8.07 | 8.34 | 8.34 | qfq | 9,946,196 | 82,103,512 | 3.09% |
| 2026-05-18 | 8.21 | 8.28 | 7.92 | 8.09 | 8.09 | qfq | 9,829,202 | 79,055,240 | -1.34% |
| 2026-05-15 | 8.35 | 8.64 | 8.15 | 8.20 | 8.20 | qfq | 8,988,800 | 75,182,145 | -1.32% |
| 2026-05-14 | 8.71 | 8.72 | 8.31 | 8.31 | 8.31 | qfq | 9,163,461 | 77,376,925 | -4.59% |
| 2026-05-13 | 8.63 | 8.74 | 8.58 | 8.71 | 8.71 | qfq | 7,146,201 | 61,912,180 | 0.69% |
| 2026-05-12 | 8.64 | 8.75 | 8.55 | 8.65 | 8.65 | qfq | 8,851,900 | 76,594,623 | 0.00% |
| 2026-05-11 | 8.70 | 8.76 | 8.59 | 8.65 | 8.65 | qfq | 7,942,415 | 68,670,817 | -0.35% |
| 2026-05-08 | 8.50 | 8.71 | 8.42 | 8.68 | 8.68 | qfq | 10,853,701 | 93,324,817 | 2.24% |
| 2026-05-07 | 8.49 | 8.58 | 8.45 | 8.49 | 8.49 | qfq | 6,836,000 | 58,002,675 | -0.59% |
| 2026-05-06 | 8.51 | 8.59 | 8.44 | 8.54 | 8.54 | qfq | 10,004,800 | 85,116,081 | -0.12% |
| 2026-04-30 | 8.84 | 8.85 | 8.46 | 8.55 | 8.55 | qfq | 17,963,840 | 154,288,354 | -1.27% |
| 2026-04-29 | 8.33 | 8.91 | 8.08 | 8.66 | 8.66 | qfq | 27,233,506 | 234,958,711 | 6.91% |
| 2026-04-28 | 8.20 | 8.22 | 8.07 | 8.10 | 8.10 | qfq | 6,799,500 | 55,372,588 | -1.22% |
| 2026-04-27 | 8.23 | 8.24 | 7.99 | 8.20 | 8.20 | qfq | 6,477,900 | 52,460,794 | -0.36% |
| 2026-04-24 | 8.24 | 8.28 | 8.14 | 8.23 | 8.23 | qfq | 4,738,971 | 38,952,207 | -0.36% |
| 2026-04-23 | 8.42 | 8.42 | 8.21 | 8.26 | 8.26 | qfq | 5,020,400 | 41,542,092 | -1.55% |
| 2026-04-22 | 8.35 | 8.44 | 8.28 | 8.39 | 8.39 | qfq | 4,609,200 | 38,541,409 | 0.24% |
| 2026-04-21 | 8.39 | 8.46 | 8.31 | 8.37 | 8.37 | qfq | 4,683,700 | 39,170,419 | -0.83% |
| 2026-04-20 | 8.39 | 8.45 | 8.35 | 8.44 | 8.44 | qfq | 5,589,400 | 46,967,525 | 0.60% |
| 2026-04-17 | 8.46 | 8.49 | 8.31 | 8.39 | 8.39 | qfq | 6,066,821 | 50,821,797 | -1.06% |
| 2026-04-16 | 8.42 | 8.51 | 8.36 | 8.48 | 8.48 | qfq | 6,007,099 | 50,810,507 | 1.07% |
| 2026-04-15 | 8.65 | 8.70 | 8.38 | 8.39 | 8.39 | qfq | 7,556,600 | 64,170,022 | -2.78% |
| 2026-04-14 | 8.55 | 8.68 | 8.46 | 8.63 | 8.63 | qfq | 9,141,700 | 78,336,373 | 0.94% |
| 2026-04-13 | 8.55 | 8.74 | 8.51 | 8.55 | 8.55 | qfq | 8,668,104 | 74,539,720 | -0.58% |
| 2026-04-10 | 8.68 | 8.77 | 8.52 | 8.60 | 8.60 | qfq | 9,330,427 | 80,731,649 | -0.35% |
| 2026-04-09 | 8.88 | 9.00 | 8.60 | 8.63 | 8.63 | qfq | 17,287,188 | 151,279,811 | -3.03% |
| 2026-04-08 | 8.50 | 9.18 | 8.48 | 8.90 | 8.90 | qfq | 35,844,615 | 317,676,748 | 4.83% |
| 2026-04-07 | 7.72 | 8.49 | 7.70 | 8.49 | 8.49 | qfq | 22,678,264 | 189,255,314 | 9.97% |
| 2026-04-03 | 7.95 | 8.01 | 7.70 | 7.72 | 7.72 | qfq | 3,817,300 | 29,723,004 | -3.38% |
| 2026-04-02 | 8.12 | 8.16 | 7.91 | 7.99 | 7.99 | qfq | 4,510,480 | 36,114,378 | -1.72% |
| 2026-04-01 | 8.12 | 8.19 | 8.00 | 8.13 | 8.13 | qfq | 4,611,900 | 37,377,414 | 1.25% |
| 2026-03-31 | 8.09 | 8.19 | 8.00 | 8.03 | 8.03 | qfq | 4,641,900 | 37,599,472 | -0.86% |
| 2026-03-30 | 7.97 | 8.11 | 7.91 | 8.10 | 8.10 | qfq | 4,282,700 | 34,457,446 | 0.50% |
| 2026-03-27 | 7.83 | 8.08 | 7.81 | 8.06 | 8.06 | qfq | 4,678,374 | 37,408,774 | 1.77% |
| 2026-03-26 | 8.02 | 8.15 | 7.88 | 7.92 | 7.92 | qfq | 4,492,100 | 35,842,591 | -1.25% |
| 2026-03-25 | 7.95 | 8.06 | 7.89 | 8.02 | 8.02 | qfq | 5,225,300 | 41,714,608 | 1.39% |
| 2026-03-24 | 7.74 | 7.93 | 7.62 | 7.91 | 7.91 | qfq | 8,893,700 | 69,312,862 | 4.22% |
| 2026-03-23 | 7.98 | 7.98 | 7.52 | 7.59 | 7.59 | qfq | 8,613,181 | 66,734,134 | -5.83% |
| 2026-03-20 | 8.32 | 8.37 | 8.05 | 8.06 | 8.06 | qfq | 6,981,005 | 57,007,923 | -2.77% |
| 2026-03-19 | 8.50 | 8.55 | 8.27 | 8.29 | 8.29 | qfq | 6,496,686 | 54,414,457 | -3.15% |
| 2026-03-18 | 8.60 | 8.62 | 8.44 | 8.56 | 8.56 | qfq | 6,850,600 | 58,304,054 | -0.58% |
| 2026-03-17 | 8.69 | 8.79 | 8.60 | 8.61 | 8.61 | qfq | 6,460,632 | 56,190,497 | -0.81% |
| 2026-03-16 | 8.79 | 8.88 | 8.63 | 8.68 | 8.68 | qfq | 6,863,800 | 59,764,534 | -1.36% |
| 2026-03-13 | 8.85 | 8.96 | 8.79 | 8.80 | 8.80 | qfq | 6,749,093 | 59,972,115 | -0.56% |
| 2026-03-12 | 8.92 | 8.98 | 8.83 | 8.85 | 8.85 | qfq | 5,655,645 | 50,290,936 | -0.67% |
| 2026-03-11 | 8.92 | 8.95 | 8.84 | 8.91 | 8.91 | qfq | 4,685,700 | 41,664,364 | -0.11% |
| 2026-03-10 | 8.95 | 9.00 | 8.87 | 8.92 | 8.92 | qfq | 4,782,991 | 42,640,586 | 0.00% |
| 2026-03-09 | 8.91 | 9.04 | 8.83 | 8.92 | 8.92 | qfq | 6,350,425 | 56,802,374 | -0.67% |
| 2026-03-06 | 8.73 | 9.00 | 8.72 | 8.98 | 8.98 | qfq | 7,491,000 | 66,716,971 | 2.39% |
| 2026-03-05 | 8.78 | 8.86 | 8.70 | 8.77 | 8.77 | qfq | 6,243,998 | 54,826,450 | 1.27% |
| 2026-03-04 | 8.70 | 8.79 | 8.59 | 8.66 | 8.66 | qfq | 7,362,233 | 63,966,549 | -0.69% |
| 2026-03-03 | 9.05 | 9.15 | 8.70 | 8.72 | 8.72 | qfq | 10,164,100 | 90,430,855 | -3.65% |
| 2026-03-02 | 9.10 | 9.19 | 8.94 | 9.05 | 9.05 | qfq | 9,636,514 | 87,258,693 | -1.31% |
| 2026-02-27 | 9.16 | 9.25 | 9.14 | 9.17 | 9.17 | qfq | 3,645,200 | 33,458,058 | -0.33% |
| 2026-02-26 | 9.29 | 9.34 | 9.16 | 9.20 | 9.20 | qfq | 5,533,824 | 51,025,906 | -0.65% |
| 2026-02-25 | 9.32 | 9.44 | 9.23 | 9.26 | 9.26 | qfq | 8,911,997 | 83,244,772 | -1.28% |
| 2026-02-24 | 9.11 | 9.38 | 9.11 | 9.38 | 9.38 | qfq | 8,286,482 | 76,707,048 | 3.53% |
| 2026-02-13 | 9.10 | 9.26 | 9.06 | 9.06 | 9.06 | qfq | 5,856,160 | 53,592,400 | -0.55% |
| 2026-02-12 | 9.15 | 9.35 | 9.10 | 9.11 | 9.11 | qfq | 9,079,260 | 83,508,245 | -0.65% |
| 2026-02-11 | 9.16 | 9.25 | 9.13 | 9.17 | 9.17 | qfq | 4,594,908 | 42,276,010 | -0.11% |
| 2026-02-10 | 9.14 | 9.24 | 9.11 | 9.18 | 9.18 | qfq | 6,203,557 | 56,927,611 | 0.55% |
| 2026-02-09 | 9.20 | 9.23 | 9.10 | 9.13 | 9.13 | qfq | 6,321,626 | 57,883,436 | 0.44% |
| 2026-02-06 | 8.96 | 9.19 | 8.96 | 9.09 | 9.09 | qfq | 5,353,647 | 48,783,558 | 1.00% |
| 2026-02-05 | 9.07 | 9.17 | 9.00 | 9.00 | 9.00 | qfq | 5,184,580 | 47,027,379 | -0.99% |
| 2026-02-04 | 9.02 | 9.11 | 8.95 | 9.09 | 9.09 | qfq | 5,337,700 | 48,349,539 | 0.78% |
| 2026-02-03 | 8.93 | 9.04 | 8.85 | 9.02 | 9.02 | qfq | 8,257,802 | 74,067,228 | 2.04% |
| 2026-02-02 | 9.30 | 9.44 | 8.83 | 8.84 | 8.84 | qfq | 23,425,132 | 213,285,537 | -9.15% |
| 2026-01-30 | 9.71 | 9.86 | 9.58 | 9.73 | 9.73 | qfq | 8,560,682 | 83,106,266 | -0.10% |
| 2026-01-29 | 9.80 | 9.93 | 9.72 | 9.74 | 9.74 | qfq | 7,729,156 | 75,999,612 | -0.92% |
| 2026-01-28 | 9.84 | 9.97 | 9.80 | 9.83 | 9.83 | qfq | 8,011,120 | 79,216,119 | -0.30% |
| 2026-01-27 | 9.92 | 10.00 | 9.72 | 9.86 | 9.86 | qfq | 8,432,529 | 82,838,211 | -0.90% |
| 2026-01-26 | 10.07 | 10.08 | 9.87 | 9.95 | 9.95 | qfq | 9,945,866 | 98,992,421 | -1.29% |
| 2026-01-23 | 10.08 | 10.11 | 9.99 | 10.08 | 10.08 | qfq | 8,943,346 | 89,822,939 | -0.10% |
| 2026-01-22 | 10.01 | 10.10 | 9.92 | 10.09 | 10.09 | qfq | 8,555,986 | 85,752,708 | 0.90% |
| 2026-01-21 | 9.88 | 10.01 | 9.85 | 10.00 | 10.00 | qfq | 8,097,000 | 80,662,455 | 0.40% |
| 2026-01-20 | 9.88 | 9.98 | 9.86 | 9.96 | 9.96 | qfq | 10,263,137 | 101,928,399 | 0.71% |
| 2026-01-19 | 9.74 | 9.89 | 9.72 | 9.89 | 9.89 | qfq | 8,529,881 | 83,738,505 | 1.33% |
| 2026-01-16 | 9.77 | 9.99 | 9.69 | 9.76 | 9.76 | qfq | 12,151,100 | 119,387,479 | -0.10% |
| 2026-01-15 | 9.74 | 9.92 | 9.68 | 9.77 | 9.77 | qfq | 8,025,874 | 78,669,886 | 0.41% |
| 2026-01-14 | 9.77 | 9.89 | 9.61 | 9.73 | 9.73 | qfq | 11,836,705 | 115,707,410 | -0.71% |
| 2026-01-13 | 9.76 | 10.02 | 9.71 | 9.80 | 9.80 | qfq | 14,270,300 | 140,664,685 | 0.31% |
| 2026-01-12 | 9.73 | 9.77 | 9.65 | 9.77 | 9.77 | qfq | 10,106,408 | 98,274,189 | 0.51% |
| 2026-01-09 | 9.70 | 9.76 | 9.63 | 9.72 | 9.72 | qfq | 12,525,511 | 121,466,367 | 1.57% |
| 2026-01-08 | 9.45 | 9.60 | 9.45 | 9.57 | 9.57 | qfq | 7,537,535 | 71,893,834 | 1.06% |
| 2026-01-07 | 9.61 | 9.61 | 9.45 | 9.47 | 9.47 | qfq | 7,491,103 | 71,186,771 | -1.25% |
| 2026-01-06 | 9.55 | 9.61 | 9.50 | 9.59 | 9.59 | qfq | 7,334,768 | 70,271,743 | 1.05% |
| 2026-01-05 | 9.50 | 9.56 | 9.42 | 9.49 | 9.49 | qfq | 7,048,637 | 66,887,391 | -0.11% |
| 2025-12-31 | 9.58 | 9.60 | 9.37 | 9.50 | 9.50 | qfq | 6,256,032 | 59,165,613 | -0.21% |
| 2025-12-30 | 9.72 | 9.75 | 9.51 | 9.52 | 9.52 | qfq | 9,452,684 | 90,701,379 | -2.36% |
| 2025-12-29 | 9.65 | 9.84 | 9.62 | 9.75 | 9.75 | qfq | 8,924,100 | 86,934,506 | 1.25% |
| 2025-12-26 | 9.72 | 9.75 | 9.59 | 9.63 | 9.63 | qfq | 8,508,340 | 82,257,519 | -1.23% |
| 2025-12-25 | 9.94 | 9.97 | 9.75 | 9.75 | 9.75 | qfq | 11,168,670 | 109,292,694 | -2.11% |
| 2025-12-24 | 9.80 | 9.98 | 9.67 | 9.96 | 9.96 | qfq | 13,360,500 | 132,228,319 | 1.94% |
| 2025-12-23 | 9.88 | 10.20 | 9.74 | 9.77 | 9.77 | qfq | 17,522,077 | 173,216,137 | -1.31% |
| 2025-12-22 | 10.00 | 10.33 | 9.85 | 9.90 | 9.90 | qfq | 26,831,405 | 268,528,243 | 2.91% |
| 2025-12-19 | 9.48 | 9.64 | 9.45 | 9.62 | 9.62 | qfq | 6,456,363 | 61,876,180 | 1.80% |
| 2025-12-18 | 9.35 | 9.60 | 9.31 | 9.45 | 9.45 | qfq | 9,786,389 | 93,221,584 | 0.64% |
| 2025-12-17 | 9.47 | 9.59 | 9.25 | 9.39 | 9.39 | qfq | 9,413,100 | 88,190,215 | 0.86% |
| 2025-12-16 | 9.44 | 9.45 | 9.25 | 9.31 | 9.31 | qfq | 5,220,300 | 48,668,543 | -0.96% |
| 2025-12-15 | 9.25 | 9.47 | 9.24 | 9.40 | 9.40 | qfq | 5,078,500 | 47,687,981 | 0.86% |
| 2025-12-12 | 9.25 | 9.48 | 9.25 | 9.32 | 9.32 | qfq | 6,363,184 | 59,682,927 | 0.76% |
| 2025-12-11 | 9.53 | 9.53 | 9.22 | 9.25 | 9.25 | qfq | 6,629,200 | 61,803,436 | -2.73% |
| 2025-12-10 | 9.40 | 9.53 | 9.38 | 9.51 | 9.51 | qfq | 4,027,453 | 38,092,375 | 0.96% |
| 2025-12-09 | 9.51 | 9.62 | 9.41 | 9.42 | 9.42 | qfq | 5,275,000 | 50,033,503 | -1.57% |
| 2025-12-08 | 9.67 | 9.68 | 9.57 | 9.57 | 9.57 | qfq | 4,508,033 | 43,366,585 | -0.83% |
| 2025-12-05 | 9.50 | 9.65 | 9.42 | 9.65 | 9.65 | qfq | 4,202,900 | 40,224,892 | 1.58% |
| 2025-12-04 | 9.59 | 9.65 | 9.39 | 9.50 | 9.50 | qfq | 6,152,700 | 58,490,473 | -0.73% |
| 2025-12-03 | 9.72 | 9.74 | 9.53 | 9.57 | 9.57 | qfq | 4,437,395 | 42,614,437 | -1.54% |
| 2025-12-02 | 9.79 | 9.81 | 9.65 | 9.72 | 9.72 | qfq | 5,227,231 | 50,794,765 | -0.72% |
| 2025-12-01 | 9.82 | 9.88 | 9.77 | 9.79 | 9.79 | qfq | 4,249,400 | 41,708,373 | -0.31% |
| 2025-11-28 | 9.70 | 9.82 | 9.63 | 9.82 | 9.82 | qfq | 4,710,978 | 45,926,577 | 1.76% |
| 2025-11-27 | 9.70 | 9.74 | 9.60 | 9.65 | 9.65 | qfq | 3,805,700 | 36,841,349 | -0.10% |
| 2025-11-26 | 9.75 | 9.84 | 9.64 | 9.66 | 9.66 | qfq | 5,458,900 | 53,184,148 | -0.62% |
| 2025-11-25 | 9.72 | 9.79 | 9.64 | 9.72 | 9.72 | qfq | 4,827,467 | 46,945,859 | 0.31% |
| 2025-11-24 | 9.60 | 9.79 | 9.56 | 9.69 | 9.69 | qfq | 6,195,400 | 59,747,520 | 1.36% |
| 2025-11-21 | 9.83 | 9.92 | 9.53 | 9.56 | 9.56 | qfq | 10,451,400 | 100,889,415 | -3.63% |
| 2025-11-20 | 10.02 | 10.08 | 9.85 | 9.92 | 9.92 | qfq | 7,921,011 | 78,826,179 | -0.90% |
| 2025-11-19 | 10.17 | 10.26 | 9.95 | 10.01 | 10.01 | qfq | 7,976,270 | 80,057,156 | -1.57% |
| 2025-11-18 | 10.52 | 10.52 | 10.12 | 10.17 | 10.17 | qfq | 14,055,900 | 143,988,963 | -3.78% |
| 2025-11-17 | 10.41 | 10.73 | 10.38 | 10.57 | 10.57 | qfq | 12,149,400 | 128,248,852 | 1.54% |
| 2025-11-14 | 10.43 | 10.54 | 10.41 | 10.41 | 10.41 | qfq | 5,426,000 | 56,928,636 | -0.76% |
| 2025-11-13 | 10.28 | 10.50 | 10.26 | 10.49 | 10.49 | qfq | 9,925,101 | 103,555,788 | 2.04% |
| 2025-11-12 | 10.38 | 10.39 | 10.21 | 10.28 | 10.28 | qfq | 5,858,201 | 60,232,367 | -0.96% |
| 2025-11-11 | 10.33 | 10.47 | 10.29 | 10.38 | 10.38 | qfq | 7,676,800 | 79,759,197 | 0.19% |
| 2025-11-10 | 10.30 | 10.47 | 10.25 | 10.36 | 10.36 | qfq | 8,090,300 | 83,755,575 | 0.88% |
| 2025-11-07 | 10.31 | 10.43 | 10.27 | 10.27 | 10.27 | qfq | 6,480,800 | 66,987,681 | -0.39% |
| 2025-11-06 | 10.34 | 10.39 | 10.25 | 10.31 | 10.31 | qfq | 4,865,939 | 50,225,862 | -0.29% |
| 2025-11-05 | 10.17 | 10.39 | 10.16 | 10.34 | 10.34 | qfq | 7,378,140 | 76,177,951 | 0.98% |
| 2025-11-04 | 10.37 | 10.38 | 10.15 | 10.24 | 10.24 | qfq | 5,845,820 | 59,957,379 | -0.68% |
| 2025-11-03 | 10.29 | 10.33 | 10.19 | 10.31 | 10.31 | qfq | 6,820,600 | 69,927,103 | 0.29% |
| 2025-10-31 | 10.15 | 10.43 | 10.11 | 10.28 | 10.28 | qfq | 11,643,848 | 120,075,475 | 1.78% |
| 2025-10-30 | 10.68 | 10.68 | 10.10 | 10.10 | 10.10 | qfq | 24,737,000 | 254,037,172 | -6.13% |
| 2025-10-29 | 10.63 | 10.78 | 10.55 | 10.76 | 10.76 | qfq | 9,302,800 | 99,374,607 | 1.32% |
| 2025-10-28 | 10.59 | 10.70 | 10.51 | 10.62 | 10.62 | qfq | 5,483,995 | 58,317,498 | 0.09% |
| 2025-10-27 | 10.59 | 10.67 | 10.53 | 10.61 | 10.61 | qfq | 6,006,795 | 63,716,318 | 0.19% |
| 2025-10-24 | 10.73 | 10.77 | 10.58 | 10.59 | 10.59 | qfq | 6,212,500 | 66,060,435 | -1.30% |
| 2025-10-23 | 10.69 | 10.73 | 10.53 | 10.73 | 10.73 | qfq | 5,956,805 | 63,271,663 | 0.00% |
| 2025-10-22 | 10.72 | 10.90 | 10.70 | 10.73 | 10.73 | qfq | 6,997,200 | 75,470,220 | -0.46% |
| 2025-10-21 | 10.58 | 10.85 | 10.58 | 10.78 | 10.78 | qfq | 9,246,693 | 99,336,269 | 2.08% |
| 2025-10-20 | 10.55 | 10.65 | 10.48 | 10.56 | 10.56 | qfq | 5,846,150 | 61,762,097 | 1.44% |
| 2025-10-17 | 10.65 | 10.78 | 10.40 | 10.41 | 10.41 | qfq | 9,519,648 | 100,641,298 | -1.51% |
| 2025-10-16 | 10.83 | 10.86 | 10.53 | 10.57 | 10.57 | qfq | 7,834,700 | 83,597,242 | -2.04% |
| 2025-10-15 | 10.75 | 10.94 | 10.70 | 10.79 | 10.79 | qfq | 7,011,987 | 75,575,075 | -0.28% |
| 2025-10-14 | 10.88 | 11.03 | 10.76 | 10.82 | 10.82 | qfq | 9,890,243 | 107,872,741 | -0.46% |
| 2025-10-13 | 10.50 | 10.87 | 10.29 | 10.87 | 10.87 | qfq | 10,864,144 | 115,963,939 | 0.00% |
| 2025-10-10 | 10.75 | 11.01 | 10.70 | 10.87 | 10.87 | qfq | 12,073,397 | 131,732,300 | 1.12% |
| 2025-10-09 | 10.79 | 10.81 | 10.67 | 10.75 | 10.75 | qfq | 6,779,600 | 72,728,254 | 0.94% |
| 2025-09-30 | 10.64 | 10.70 | 10.55 | 10.65 | 10.65 | qfq | 6,916,224 | 73,422,232 | 0.66% |
| 2025-09-29 | 10.57 | 10.65 | 10.38 | 10.58 | 10.58 | qfq | 7,896,785 | 83,185,169 | 0.00% |
| 2025-09-26 | 10.64 | 10.77 | 10.58 | 10.58 | 10.58 | qfq | 7,386,685 | 78,773,696 | -0.56% |
| 2025-09-25 | 10.86 | 10.91 | 10.60 | 10.64 | 10.64 | qfq | 8,713,200 | 93,459,209 | -2.12% |
| 2025-09-24 | 10.76 | 10.92 | 10.76 | 10.87 | 10.87 | qfq | 6,499,800 | 70,485,217 | 0.18% |
| 2025-09-23 | 11.00 | 11.07 | 10.56 | 10.85 | 10.85 | qfq | 15,889,346 | 170,659,535 | -2.08% |
| 2025-09-22 | 11.24 | 11.24 | 10.96 | 11.08 | 11.08 | qfq | 10,548,081 | 116,615,396 | -1.86% |
| 2025-09-19 | 11.08 | 11.36 | 11.08 | 11.29 | 11.29 | qfq | 14,154,780 | 159,749,514 | 1.90% |
| 2025-09-18 | 11.33 | 11.40 | 11.03 | 11.08 | 11.08 | qfq | 14,093,481 | 158,383,392 | -2.46% |
| 2025-09-17 | 11.39 | 11.46 | 11.31 | 11.36 | 11.36 | qfq | 8,517,667 | 96,796,376 | -0.70% |
| 2025-09-16 | 11.34 | 11.46 | 11.21 | 11.44 | 11.44 | qfq | 11,428,514 | 129,530,843 | 0.44% |
| 2025-09-15 | 11.48 | 11.56 | 11.31 | 11.39 | 11.39 | qfq | 10,620,710 | 121,048,393 | -1.21% |
| 2025-09-12 | 11.71 | 11.82 | 11.53 | 11.53 | 11.53 | qfq | 17,310,919 | 201,759,267 | -0.52% |
| 2025-09-11 | 11.67 | 11.67 | 11.45 | 11.59 | 11.59 | qfq | 17,543,775 | 202,205,945 | -0.86% |
| 2025-09-10 | 11.48 | 11.80 | 11.44 | 11.69 | 11.69 | qfq | 23,201,229 | 270,469,633 | 1.83% |
| 2025-09-09 | 11.58 | 11.59 | 11.35 | 11.48 | 11.48 | qfq | 12,530,910 | 143,668,374 | -1.12% |
| 2025-09-08 | 11.39 | 11.62 | 11.39 | 11.61 | 11.61 | qfq | 13,495,799 | 155,606,295 | 1.31% |
| 2025-09-05 | 11.28 | 11.48 | 11.13 | 11.46 | 11.46 | qfq | 12,612,390 | 143,281,392 | 1.33% |
| 2025-09-04 | 11.20 | 11.51 | 11.17 | 11.31 | 11.31 | qfq | 14,809,296 | 168,445,578 | 0.98% |
| 2025-09-03 | 11.45 | 11.54 | 11.15 | 11.20 | 11.20 | qfq | 12,362,797 | 140,144,950 | -2.18% |
| 2025-09-02 | 11.70 | 11.71 | 11.39 | 11.45 | 11.45 | qfq | 14,651,802 | 168,321,730 | -2.47% |
| 2025-09-01 | 11.26 | 11.82 | 11.23 | 11.74 | 11.74 | qfq | 25,612,220 | 297,119,001 | 4.26% |
| 2025-08-29 | 11.41 | 11.46 | 11.25 | 11.26 | 11.26 | qfq | 11,562,232 | 131,268,646 | -1.23% |
| 2025-08-28 | 11.33 | 11.43 | 11.03 | 11.40 | 11.40 | qfq | 16,426,692 | 185,104,390 | 0.62% |
| 2025-08-27 | 11.75 | 11.75 | 11.31 | 11.33 | 11.33 | qfq | 20,309,300 | 234,992,598 | -3.49% |
| 2025-08-26 | 11.80 | 11.83 | 11.72 | 11.74 | 11.74 | qfq | 12,728,897 | 149,692,205 | -0.76% |
| 2025-08-25 | 11.74 | 11.86 | 11.70 | 11.83 | 11.83 | qfq | 16,259,585 | 191,584,260 | 0.77% |
| 2025-08-22 | 11.74 | 11.76 | 11.61 | 11.74 | 11.74 | qfq | 17,111,188 | 199,708,862 | -0.34% |
| 2025-08-21 | 12.00 | 12.04 | 11.74 | 11.78 | 11.78 | qfq | 22,201,992 | 264,175,572 | -0.84% |
| 2025-08-20 | 11.75 | 11.90 | 11.63 | 11.88 | 11.88 | qfq | 22,699,064 | 266,725,583 | -0.42% |
| 2025-08-19 | 11.94 | 12.03 | 11.84 | 11.93 | 11.93 | qfq | 20,816,150 | 248,556,307 | -0.33% |
| 2025-08-18 | 11.83 | 12.05 | 11.80 | 11.97 | 11.97 | qfq | 23,435,282 | 280,312,765 | 1.35% |
| 2025-08-15 | 11.73 | 11.81 | 11.66 | 11.81 | 11.81 | qfq | 19,089,575 | 224,405,184 | 0.34% |
| 2025-08-14 | 12.03 | 12.12 | 11.75 | 11.77 | 11.77 | qfq | 30,721,630 | 366,914,891 | -2.08% |
| 2025-08-13 | 12.14 | 12.19 | 11.97 | 12.02 | 12.02 | qfq | 27,072,063 | 326,167,457 | -0.91% |
| 2025-08-12 | 12.40 | 12.42 | 12.11 | 12.13 | 12.13 | qfq | 30,490,501 | 372,176,342 | -2.18% |
| 2025-08-11 | 12.55 | 12.60 | 12.36 | 12.40 | 12.40 | qfq | 40,799,146 | 507,391,145 | -1.74% |
| 2025-08-08 | 12.15 | 12.88 | 12.10 | 12.62 | 12.62 | qfq | 65,109,943 | 814,490,607 | 3.95% |
| 2025-08-07 | 12.24 | 12.36 | 12.11 | 12.14 | 12.14 | qfq | 34,357,550 | 419,068,242 | -0.82% |
| 2025-08-06 | 12.33 | 12.38 | 12.17 | 12.24 | 12.24 | qfq | 36,515,363 | 447,619,622 | -1.69% |
| 2025-08-05 | 12.47 | 12.80 | 12.30 | 12.45 | 12.45 | qfq | 49,762,956 | 620,390,967 | -0.48% |
| 2025-08-04 | 12.65 | 12.88 | 12.44 | 12.51 | 12.51 | qfq | 57,169,792 | 721,234,752 | 1.05% |
| 2025-08-01 | 13.08 | 13.11 | 12.38 | 12.38 | 12.38 | qfq | 84,414,751 | 1,063,752,767 | -9.96% |
| 2025-07-31 | 14.50 | 14.78 | 13.75 | 13.75 | 13.75 | qfq | 96,833,887 | 1,357,880,475 | -10.01% |
| 2025-07-30 | 15.72 | 16.55 | 15.19 | 15.28 | 15.28 | qfq | 115,798,064 | 1,832,488,986 | -4.86% |
| 2025-07-29 | 15.23 | 16.68 | 14.72 | 16.06 | 16.06 | qfq | 138,569,773 | 2,181,110,196 | 5.24% |
| 2025-07-28 | 13.80 | 15.65 | 13.80 | 15.26 | 15.26 | qfq | 125,353,854 | 1,868,098,202 | 3.11% |
| 2025-07-25 | 14.99 | 15.61 | 14.70 | 14.80 | 14.80 | qfq | 158,283,694 | 2,416,359,110 | 4.30% |
| 2025-07-24 | 14.19 | 14.19 | 13.90 | 14.19 | 14.19 | qfq | 68,911,104 | 977,426,839 | 10.00% |
| 2025-07-23 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | qfq | 3,366,844 | 43,432,288 | 9.97% |
| 2025-07-22 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | qfq | 1,388,300 | 16,284,759 | 10.04% |
| 2025-07-21 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | qfq | 5,906,720 | 62,965,635 | 10.01% |
| 2025-07-18 | 9.98 | 10.07 | 9.51 | 9.69 | 9.69 | qfq | 31,085,350 | 303,079,759 | -1.12% |
| 2025-07-17 | 9.54 | 9.99 | 9.54 | 9.80 | 9.80 | qfq | 47,218,350 | 463,020,316 | 1.66% |
| 2025-07-16 | 9.10 | 10.03 | 9.06 | 9.64 | 9.64 | qfq | 61,652,900 | 598,477,203 | 5.70% |
| 2025-07-15 | 9.32 | 9.50 | 8.85 | 9.12 | 9.12 | qfq | 22,959,400 | 211,270,405 | -3.39% |
| 2025-07-14 | 9.46 | 9.80 | 9.43 | 9.44 | 9.44 | qfq | 16,157,900 | 154,632,237 | -0.11% |
| 2025-07-11 | 9.47 | 9.58 | 9.32 | 9.45 | 9.45 | qfq | 13,610,400 | 128,268,885 | -0.53% |
| 2025-07-10 | 9.25 | 9.56 | 9.19 | 9.50 | 9.50 | qfq | 21,098,651 | 199,053,196 | 2.59% |
| 2025-07-09 | 9.35 | 9.48 | 9.21 | 9.26 | 9.26 | qfq | 12,883,300 | 120,244,493 | -0.75% |
| 2025-07-08 | 9.46 | 9.56 | 9.28 | 9.33 | 9.33 | qfq | 13,895,602 | 130,417,868 | -0.96% |
| 2025-07-07 | 9.05 | 9.45 | 9.01 | 9.42 | 9.42 | qfq | 22,429,400 | 209,095,610 | 3.97% |
| 2025-07-04 | 9.22 | 9.44 | 9.03 | 9.06 | 9.06 | qfq | 13,712,702 | 125,451,945 | -1.74% |
| 2025-07-03 | 9.30 | 9.36 | 9.17 | 9.22 | 9.22 | qfq | 11,061,500 | 102,073,096 | -1.18% |
| 2025-07-02 | 9.31 | 9.47 | 9.23 | 9.33 | 9.33 | qfq | 14,230,200 | 132,767,343 | -0.64% |
| 2025-07-01 | 9.13 | 9.47 | 9.10 | 9.39 | 9.39 | qfq | 21,958,431 | 204,590,847 | 2.74% |
| 2025-06-30 | 9.28 | 9.29 | 8.75 | 9.14 | 9.14 | qfq | 18,586,248 | 167,391,213 | -1.61% |
| 2025-06-27 | 9.21 | 9.48 | 9.21 | 9.29 | 9.29 | qfq | 15,035,148 | 140,157,379 | 1.31% |
| 2025-06-26 | 9.16 | 9.56 | 9.03 | 9.17 | 9.17 | qfq | 22,895,302 | 212,744,969 | -0.33% |
| 2025-06-25 | 9.14 | 9.28 | 9.00 | 9.20 | 9.20 | qfq | 21,167,700 | 193,979,639 | 0.66% |
| 2025-06-24 | 9.07 | 9.22 | 9.01 | 9.14 | 9.14 | qfq | 13,152,202 | 120,000,080 | 0.77% |
| 2025-06-23 | 8.62 | 9.20 | 8.62 | 9.07 | 9.07 | qfq | 24,180,347 | 218,304,341 | 4.13% |
| 2025-06-20 | 8.55 | 9.16 | 8.55 | 8.71 | 8.71 | qfq | 18,052,300 | 158,666,951 | 1.40% |
| 2025-06-19 | 8.66 | 9.07 | 8.53 | 8.59 | 8.59 | qfq | 17,468,600 | 152,353,489 | -1.72% |
| 2025-06-18 | 9.31 | 9.39 | 8.69 | 8.74 | 8.74 | qfq | 34,227,600 | 304,249,565 | -6.92% |
| 2025-06-17 | 9.40 | 9.66 | 9.32 | 9.39 | 9.39 | qfq | 25,127,200 | 237,267,908 | -0.74% |
| 2025-06-16 | 9.51 | 9.78 | 9.39 | 9.46 | 9.46 | qfq | 32,546,300 | 310,886,475 | -0.42% |
| 2025-06-13 | 9.39 | 9.85 | 9.20 | 9.50 | 9.50 | qfq | 39,848,880 | 381,012,363 | 1.28% |
| 2025-06-12 | 9.32 | 9.55 | 9.20 | 9.38 | 9.38 | qfq | 19,220,280 | 180,465,349 | 0.21% |
| 2025-06-11 | 9.35 | 9.46 | 9.29 | 9.36 | 9.36 | qfq | 17,544,780 | 164,376,721 | 0.21% |
| 2025-06-10 | 9.42 | 9.48 | 9.17 | 9.34 | 9.34 | qfq | 29,168,980 | 271,284,621 | -0.85% |
| 2025-06-09 | 9.29 | 9.58 | 9.18 | 9.42 | 9.42 | qfq | 53,038,832 | 496,807,187 | 0.21% |
| 2025-06-06 | 8.83 | 9.75 | 8.80 | 9.40 | 9.40 | qfq | 60,476,952 | 578,826,954 | 6.09% |
| 2025-06-05 | 8.97 | 8.97 | 8.79 | 8.86 | 8.86 | qfq | 11,230,600 | 99,368,632 | -1.23% |
| 2025-06-04 | 8.96 | 8.99 | 8.83 | 8.97 | 8.97 | qfq | 12,513,463 | 111,402,884 | 0.00% |
| 2025-06-03 | 8.75 | 9.16 | 8.75 | 8.97 | 8.97 | qfq | 19,926,014 | 178,979,369 | 1.24% |
| 2025-05-30 | 8.78 | 9.00 | 8.66 | 8.86 | 8.86 | qfq | 20,825,340 | 184,992,260 | 1.37% |
| 2025-05-29 | 8.48 | 8.79 | 8.48 | 8.74 | 8.74 | qfq | 12,046,411 | 104,857,874 | 2.70% |
| 2025-05-28 | 8.76 | 8.78 | 8.49 | 8.51 | 8.51 | qfq | 11,583,101 | 99,393,553 | -2.63% |
| 2025-05-27 | 8.69 | 8.76 | 8.59 | 8.74 | 8.74 | qfq | 13,628,726 | 118,396,779 | 0.58% |
| 2025-05-26 | 8.49 | 8.75 | 8.49 | 8.69 | 8.69 | qfq | 14,652,902 | 127,086,453 | 1.40% |
| 2025-05-23 | 8.50 | 8.72 | 8.44 | 8.57 | 8.57 | qfq | 19,988,370 | 172,114,435 | 1.42% |
| 2025-05-22 | 8.50 | 8.87 | 8.38 | 8.45 | 8.45 | qfq | 18,661,080 | 160,561,307 | -1.29% |
| 2025-05-21 | 8.52 | 8.67 | 8.41 | 8.56 | 8.56 | qfq | 16,258,450 | 138,998,992 | 0.59% |
| 2025-05-20 | 8.50 | 8.60 | 8.40 | 8.51 | 8.51 | qfq | 10,759,404 | 91,079,655 | 0.24% |
| 2025-05-19 | 8.33 | 8.58 | 8.29 | 8.49 | 8.49 | qfq | 13,426,854 | 113,331,261 | 1.80% |
| 2025-05-16 | 8.38 | 8.45 | 8.30 | 8.34 | 8.34 | qfq | 9,576,500 | 80,109,860 | -0.60% |
| 2025-05-15 | 8.45 | 8.52 | 8.37 | 8.39 | 8.39 | qfq | 9,677,250 | 81,564,528 | -0.94% |
| 2025-05-14 | 8.54 | 8.58 | 8.41 | 8.47 | 8.47 | qfq | 12,802,694 | 108,196,998 | -0.82% |
| 2025-05-13 | 8.69 | 8.74 | 8.46 | 8.54 | 8.54 | qfq | 22,357,400 | 191,499,879 | -2.29% |
| 2025-05-12 | 8.57 | 9.00 | 8.49 | 8.74 | 8.74 | qfq | 35,407,530 | 309,462,911 | 1.86% |
| 2025-05-09 | 8.99 | 8.99 | 8.52 | 8.58 | 8.58 | qfq | 47,682,777 | 413,143,661 | -5.51% |
| 2025-05-08 | 8.20 | 9.08 | 8.12 | 9.08 | 9.08 | qfq | 38,185,400 | 333,049,150 | 10.06% |
| 2025-05-07 | 8.07 | 8.34 | 8.07 | 8.25 | 8.25 | qfq | 13,514,609 | 110,836,233 | 2.87% |
| 2025-05-06 | 7.81 | 8.04 | 7.81 | 8.02 | 8.02 | qfq | 8,470,296 | 67,463,199 | 2.43% |
| 2025-04-30 | 7.88 | 7.97 | 7.81 | 7.83 | 7.83 | qfq | 8,138,031 | 64,149,250 | -0.63% |
| 2025-04-29 | 7.78 | 7.98 | 7.66 | 7.88 | 7.88 | qfq | 12,940,100 | 101,485,615 | 3.41% |
| 2025-04-28 | 7.60 | 7.72 | 7.51 | 7.62 | 7.62 | qfq | 6,772,800 | 51,798,935 | -0.39% |
| 2025-04-25 | 7.80 | 7.85 | 7.48 | 7.65 | 7.65 | qfq | 11,921,700 | 91,269,310 | -3.29% |
| 2025-04-24 | 7.98 | 8.00 | 7.85 | 7.91 | 7.91 | qfq | 6,920,101 | 54,848,388 | -0.50% |
| 2025-04-23 | 7.90 | 8.24 | 7.82 | 7.95 | 7.95 | qfq | 11,518,100 | 92,034,779 | 0.63% |
| 2025-04-22 | 7.82 | 7.95 | 7.77 | 7.90 | 7.90 | qfq | 7,776,403 | 61,190,372 | 1.67% |
| 2025-04-21 | 7.70 | 7.81 | 7.63 | 7.77 | 7.77 | qfq | 6,336,400 | 48,964,091 | 0.91% |
| 2025-04-18 | 7.54 | 7.99 | 7.51 | 7.70 | 7.70 | qfq | 10,586,700 | 81,812,964 | 1.58% |
| 2025-04-17 | 7.54 | 7.69 | 7.53 | 7.58 | 7.58 | qfq | 4,945,700 | 37,726,225 | 0.00% |
| 2025-04-16 | 7.82 | 7.82 | 7.50 | 7.58 | 7.58 | qfq | 5,700,600 | 43,526,899 | -3.32% |
| 2025-04-15 | 7.82 | 7.93 | 7.71 | 7.84 | 7.84 | qfq | 7,323,280 | 57,424,751 | 0.13% |
| 2025-04-14 | 7.84 | 7.92 | 7.78 | 7.83 | 7.83 | qfq | 6,541,700 | 51,354,096 | 1.16% |
| 2025-04-11 | 7.54 | 7.80 | 7.47 | 7.74 | 7.74 | qfq | 8,923,600 | 68,782,108 | 2.38% |
| 2025-04-10 | 7.50 | 7.62 | 7.40 | 7.56 | 7.56 | qfq | 10,735,023 | 80,775,598 | 2.16% |
| 2025-04-09 | 7.10 | 7.49 | 6.68 | 7.40 | 7.40 | qfq | 14,822,600 | 106,096,597 | 3.21% |
| 2025-04-08 | 7.25 | 7.36 | 7.01 | 7.17 | 7.17 | qfq | 10,100,000 | 72,255,850 | -1.38% |
| 2025-04-07 | 7.74 | 7.82 | 7.27 | 7.27 | 7.27 | qfq | 9,588,200 | 71,127,508 | -10.02% |
| 2025-04-03 | 7.86 | 8.20 | 7.85 | 8.08 | 8.08 | qfq | 8,814,400 | 71,171,255 | 1.76% |
| 2025-04-02 | 7.92 | 8.05 | 7.86 | 7.94 | 7.94 | qfq | 3,958,300 | 31,519,323 | 0.25% |
| 2025-04-01 | 7.80 | 8.05 | 7.80 | 7.92 | 7.92 | qfq | 5,750,180 | 45,718,070 | 1.41% |
| 2025-03-31 | 7.93 | 8.02 | 7.78 | 7.81 | 7.81 | qfq | 6,239,122 | 49,063,964 | -2.62% |
| 2025-03-28 | 8.18 | 8.24 | 7.91 | 8.02 | 8.02 | qfq | 8,820,300 | 71,061,963 | -2.91% |
| 2025-03-27 | 8.27 | 8.36 | 8.14 | 8.26 | 8.26 | qfq | 7,893,000 | 65,212,472 | 0.61% |
| 2025-03-26 | 8.05 | 8.24 | 8.05 | 8.21 | 8.21 | qfq | 7,112,300 | 58,213,559 | 1.36% |
| 2025-03-25 | 7.98 | 8.15 | 7.89 | 8.10 | 8.10 | qfq | 6,569,200 | 52,751,555 | 1.25% |
| 2025-03-24 | 8.19 | 8.20 | 7.85 | 8.00 | 8.00 | qfq | 9,681,900 | 77,472,613 | -2.32% |
| 2025-03-21 | 8.22 | 8.30 | 8.12 | 8.19 | 8.19 | qfq | 7,385,401 | 60,661,854 | -0.97% |
| 2025-03-20 | 8.18 | 8.32 | 8.17 | 8.27 | 8.27 | qfq | 6,683,200 | 55,038,690 | 0.73% |
| 2025-03-19 | 8.21 | 8.32 | 8.19 | 8.21 | 8.21 | qfq | 7,652,300 | 63,204,345 | -0.48% |
| 2025-03-18 | 8.24 | 8.36 | 8.19 | 8.25 | 8.25 | qfq | 6,249,397 | 51,554,557 | 0.24% |
| 2025-03-17 | 8.20 | 8.27 | 8.17 | 8.23 | 8.23 | qfq | 6,901,500 | 56,732,085 | 0.73% |
| 2025-03-14 | 8.04 | 8.18 | 8.04 | 8.17 | 8.17 | qfq | 8,074,802 | 65,500,758 | 1.11% |
| 2025-03-13 | 8.20 | 8.23 | 7.99 | 8.08 | 8.08 | qfq | 11,107,102 | 89,719,606 | -2.42% |
| 2025-03-12 | 8.16 | 8.33 | 8.11 | 8.28 | 8.28 | qfq | 15,593,599 | 128,393,199 | 1.60% |
| 2025-03-11 | 7.97 | 8.17 | 7.92 | 8.15 | 8.15 | qfq | 10,554,099 | 85,272,341 | 0.87% |
| 2025-03-10 | 8.00 | 8.15 | 8.00 | 8.08 | 8.08 | qfq | 9,228,522 | 74,483,025 | 0.62% |
| 2025-03-07 | 8.16 | 8.23 | 8.00 | 8.03 | 8.03 | qfq | 14,119,640 | 114,724,959 | -1.23% |
| 2025-03-06 | 8.10 | 8.20 | 7.98 | 8.13 | 8.13 | qfq | 14,426,400 | 116,852,244 | -0.12% |
| 2025-03-05 | 8.20 | 8.27 | 8.01 | 8.14 | 8.14 | qfq | 15,659,647 | 126,962,827 | -1.33% |
| 2025-03-04 | 8.31 | 8.35 | 8.08 | 8.25 | 8.25 | qfq | 31,679,999 | 259,518,249 | -1.67% |
| 2025-03-03 | 8.08 | 8.39 | 7.99 | 8.39 | 8.39 | qfq | 14,848,522 | 123,154,212 | 9.96% |
| 2025-02-28 | 7.72 | 7.78 | 7.62 | 7.63 | 7.63 | qfq | 6,137,522 | 47,319,418 | -1.93% |
| 2025-02-27 | 7.80 | 7.83 | 7.62 | 7.78 | 7.78 | qfq | 7,326,231 | 56,711,946 | -0.38% |
| 2025-02-26 | 7.74 | 7.89 | 7.73 | 7.81 | 7.81 | qfq | 6,605,533 | 51,451,999 | 0.90% |
| 2025-02-25 | 7.79 | 7.90 | 7.73 | 7.74 | 7.74 | qfq | 7,572,200 | 58,956,347 | -2.15% |
| 2025-02-24 | 7.73 | 8.12 | 7.72 | 7.91 | 7.91 | qfq | 10,752,402 | 85,456,858 | 1.41% |
| 2025-02-21 | 7.87 | 8.06 | 7.77 | 7.80 | 7.80 | qfq | 8,713,942 | 68,542,848 | -0.76% |
| 2025-02-20 | 7.83 | 7.94 | 7.77 | 7.86 | 7.86 | qfq | 8,497,900 | 66,884,788 | -0.25% |
| 2025-02-19 | 7.80 | 7.93 | 7.75 | 7.88 | 7.88 | qfq | 10,934,927 | 85,570,522 | 0.38% |
| 2025-02-18 | 7.70 | 8.16 | 7.65 | 7.85 | 7.85 | qfq | 21,900,300 | 174,691,575 | 1.55% |
| 2025-02-17 | 7.54 | 7.76 | 7.54 | 7.73 | 7.73 | qfq | 7,006,100 | 53,808,818 | 1.71% |
| 2025-02-14 | 7.65 | 7.69 | 7.55 | 7.60 | 7.60 | qfq | 6,124,100 | 46,579,777 | -1.04% |
| 2025-02-13 | 7.70 | 7.79 | 7.65 | 7.68 | 7.68 | qfq | 6,688,400 | 51,669,899 | -0.39% |
| 2025-02-12 | 7.63 | 7.78 | 7.57 | 7.71 | 7.71 | qfq | 6,871,446 | 52,677,873 | 1.05% |
| 2025-02-11 | 7.78 | 7.78 | 7.60 | 7.63 | 7.63 | qfq | 6,195,364 | 47,331,043 | -1.93% |
| 2025-02-10 | 7.63 | 7.78 | 7.60 | 7.78 | 7.78 | qfq | 8,096,300 | 62,482,520 | 2.10% |
| 2025-02-07 | 7.53 | 7.69 | 7.48 | 7.62 | 7.62 | qfq | 8,669,902 | 65,995,595 | 0.93% |
| 2025-02-06 | 7.38 | 7.55 | 7.34 | 7.55 | 7.55 | qfq | 8,586,800 | 64,089,064 | 2.03% |
| 2025-02-05 | 7.33 | 7.45 | 7.30 | 7.40 | 7.40 | qfq | 5,798,000 | 42,867,513 | 0.95% |
| 2025-01-27 | 7.35 | 7.47 | 7.33 | 7.33 | 7.33 | qfq | 6,476,300 | 47,840,111 | 0.27% |
| 2025-01-24 | 7.36 | 7.36 | 7.21 | 7.31 | 7.31 | qfq | 8,432,880 | 61,269,671 | -0.95% |
| 2025-01-23 | 7.42 | 7.64 | 7.35 | 7.38 | 7.38 | qfq | 12,526,231 | 94,327,581 | 0.14% |
| 2025-01-22 | 7.31 | 7.47 | 7.27 | 7.37 | 7.37 | qfq | 9,299,148 | 68,544,385 | 0.82% |
| 2025-01-21 | 7.40 | 7.54 | 7.23 | 7.31 | 7.31 | qfq | 15,403,827 | 113,222,391 | 1.67% |
| 2025-01-20 | 7.30 | 7.33 | 7.06 | 7.19 | 7.19 | qfq | 7,880,100 | 56,569,881 | -0.28% |
| 2025-01-17 | 7.11 | 7.23 | 7.06 | 7.21 | 7.21 | qfq | 8,142,006 | 58,377,376 | 0.98% |
| 2025-01-16 | 7.15 | 7.29 | 7.06 | 7.14 | 7.14 | qfq | 8,385,104 | 60,191,250 | 0.00% |
| 2025-01-15 | 7.20 | 7.25 | 7.05 | 7.14 | 7.14 | qfq | 8,659,200 | 61,790,192 | -0.28% |
| 2025-01-14 | 6.99 | 7.17 | 6.98 | 7.16 | 7.16 | qfq | 8,153,100 | 57,884,162 | 2.87% |
| 2025-01-13 | 6.80 | 6.96 | 6.68 | 6.96 | 6.96 | qfq | 6,806,598 | 46,455,344 | 0.43% |
| 2025-01-10 | 7.18 | 7.23 | 6.92 | 6.93 | 6.93 | qfq | 7,770,100 | 54,840,852 | -3.48% |
| 2025-01-09 | 7.17 | 7.27 | 7.11 | 7.18 | 7.18 | qfq | 5,795,500 | 41,745,360 | 0.14% |
| 2025-01-08 | 7.21 | 7.39 | 7.00 | 7.17 | 7.17 | qfq | 8,347,646 | 59,820,566 | -0.97% |
| 2025-01-07 | 7.11 | 7.28 | 7.05 | 7.24 | 7.24 | qfq | 8,742,580 | 62,799,377 | 2.70% |
| 2025-01-06 | 7.07 | 7.18 | 6.86 | 7.05 | 7.05 | qfq | 9,002,216 | 63,391,631 | -0.70% |
| 2025-01-03 | 7.60 | 7.64 | 7.09 | 7.10 | 7.10 | qfq | 14,644,716 | 106,864,512 | -6.58% |
| 2025-01-02 | 7.67 | 7.93 | 7.46 | 7.60 | 7.60 | qfq | 12,055,740 | 92,941,862 | -0.78% |
| 2024-12-31 | 7.82 | 7.97 | 7.65 | 7.66 | 7.66 | qfq | 10,920,557 | 84,956,371 | -1.79% |
| 2024-12-30 | 8.14 | 8.21 | 7.80 | 7.80 | 7.80 | qfq | 14,249,661 | 112,471,578 | -4.06% |
| 2024-12-27 | 7.97 | 8.43 | 7.97 | 8.13 | 8.13 | qfq | 18,385,081 | 151,846,174 | 2.01% |
| 2024-12-26 | 8.10 | 8.28 | 7.96 | 7.97 | 7.97 | qfq | 24,444,471 | 196,991,613 | -5.68% |
| 2024-12-25 | 9.34 | 9.34 | 8.45 | 8.45 | 8.45 | qfq | 39,145,600 | 336,053,003 | -10.01% |
| 2024-12-24 | 8.90 | 9.52 | 8.80 | 9.39 | 9.39 | qfq | 40,558,520 | 375,043,330 | 5.03% |
| 2024-12-23 | 9.08 | 9.49 | 8.89 | 8.94 | 8.94 | qfq | 27,976,685 | 257,680,083 | -2.19% |
| 2024-12-20 | 9.09 | 9.50 | 9.01 | 9.14 | 9.14 | qfq | 24,382,303 | 226,202,162 | 0.11% |
| 2024-12-19 | 8.34 | 9.30 | 8.28 | 9.13 | 9.13 | qfq | 28,446,603 | 253,390,825 | 7.79% |
| 2024-12-18 | 8.56 | 8.66 | 8.37 | 8.47 | 8.47 | qfq | 10,277,703 | 87,589,769 | 0.59% |
| 2024-12-17 | 8.95 | 8.98 | 8.40 | 8.42 | 8.42 | qfq | 13,023,800 | 112,199,703 | -5.92% |
| 2024-12-16 | 9.07 | 9.14 | 8.90 | 8.95 | 8.95 | qfq | 8,842,000 | 79,777,162 | -1.54% |
| 2024-12-13 | 9.33 | 9.39 | 9.08 | 9.09 | 9.09 | qfq | 12,338,876 | 113,373,192 | -3.50% |
| 2024-12-12 | 9.22 | 9.47 | 9.20 | 9.42 | 9.42 | qfq | 16,897,918 | 158,120,344 | 1.95% |
| 2024-12-11 | 9.09 | 9.25 | 9.07 | 9.24 | 9.24 | qfq | 10,687,547 | 97,902,417 | 0.98% |
| 2024-12-10 | 9.40 | 9.47 | 9.13 | 9.15 | 9.15 | qfq | 15,127,876 | 139,873,706 | -0.76% |
| 2024-12-09 | 9.15 | 9.31 | 9.07 | 9.22 | 9.22 | qfq | 13,229,400 | 121,466,769 | 0.11% |
| 2024-12-06 | 8.95 | 9.28 | 8.92 | 9.21 | 9.21 | qfq | 15,988,744 | 146,172,538 | 2.68% |
| 2024-12-05 | 8.87 | 8.99 | 8.74 | 8.97 | 8.97 | qfq | 12,938,400 | 114,610,406 | 1.01% |
| 2024-12-04 | 9.03 | 9.40 | 8.84 | 8.88 | 8.88 | qfq | 15,496,200 | 140,276,707 | -1.55% |
| 2024-12-03 | 8.88 | 9.17 | 8.84 | 9.02 | 9.02 | qfq | 13,055,352 | 117,550,288 | 1.58% |
| 2024-12-02 | 8.75 | 8.93 | 8.72 | 8.88 | 8.88 | qfq | 12,836,653 | 113,399,966 | 1.02% |
| 2024-11-29 | 8.61 | 8.88 | 8.53 | 8.79 | 8.79 | qfq | 11,623,800 | 101,416,572 | 1.27% |
| 2024-11-28 | 8.68 | 8.87 | 8.65 | 8.68 | 8.68 | qfq | 9,466,100 | 82,956,102 | -0.23% |
| 2024-11-27 | 8.68 | 8.79 | 8.38 | 8.70 | 8.70 | qfq | 10,594,014 | 90,259,645 | 0.00% |
| 2024-11-26 | 8.88 | 9.00 | 8.69 | 8.70 | 8.70 | qfq | 9,593,514 | 84,548,369 | -2.14% |
| 2024-11-25 | 8.78 | 8.96 | 8.56 | 8.89 | 8.89 | qfq | 11,615,053 | 101,409,264 | 1.25% |
| 2024-11-22 | 9.28 | 9.55 | 8.78 | 8.78 | 8.78 | qfq | 18,340,200 | 167,517,182 | -5.08% |
| 2024-11-21 | 8.99 | 9.52 | 8.91 | 9.25 | 9.25 | qfq | 25,169,900 | 233,293,287 | 4.17% |
| 2024-11-20 | 8.77 | 9.29 | 8.72 | 8.88 | 8.88 | qfq | 19,942,500 | 178,671,796 | 0.45% |
| 2024-11-19 | 8.44 | 8.85 | 8.25 | 8.84 | 8.84 | qfq | 22,346,400 | 189,974,666 | 4.25% |
| 2024-11-18 | 9.13 | 9.31 | 8.39 | 8.48 | 8.48 | qfq | 31,171,822 | 270,288,013 | -7.32% |
| 2024-11-15 | 9.57 | 9.71 | 9.10 | 9.15 | 9.15 | qfq | 47,730,939 | 448,181,087 | -8.50% |
| 2024-11-14 | 9.08 | 10.02 | 8.93 | 10.00 | 10.00 | qfq | 54,694,457 | 533,814,525 | 9.77% |
| 2024-11-13 | 9.18 | 9.32 | 8.87 | 9.11 | 9.11 | qfq | 15,676,700 | 141,830,960 | -1.51% |
| 2024-11-12 | 9.55 | 9.65 | 9.13 | 9.25 | 9.25 | qfq | 15,375,298 | 143,284,208 | -2.22% |
| 2024-11-11 | 9.34 | 9.58 | 9.08 | 9.46 | 9.46 | qfq | 21,062,334 | 196,187,483 | 1.18% |
| 2024-11-08 | 9.70 | 9.72 | 9.28 | 9.35 | 9.35 | qfq | 28,984,860 | 273,563,492 | -4.30% |
| 2024-11-07 | 9.36 | 9.93 | 9.29 | 9.77 | 9.77 | qfq | 33,665,500 | 325,247,792 | 3.94% |
| 2024-11-06 | 8.83 | 9.60 | 8.83 | 9.40 | 9.40 | qfq | 36,033,400 | 333,287,552 | 6.21% |
| 2024-11-05 | 8.75 | 8.93 | 8.69 | 8.85 | 8.85 | qfq | 17,522,496 | 154,734,178 | 0.80% |
| 2024-11-04 | 8.58 | 8.81 | 8.42 | 8.78 | 8.78 | qfq | 14,761,660 | 128,000,503 | 2.33% |
| 2024-11-01 | 8.75 | 8.95 | 8.39 | 8.58 | 8.58 | qfq | 19,284,303 | 165,955,366 | -2.72% |
| 2024-10-31 | 8.86 | 9.11 | 8.76 | 8.82 | 8.82 | qfq | 19,380,000 | 172,752,764 | -1.45% |
| 2024-10-30 | 8.57 | 9.12 | 8.50 | 8.95 | 8.95 | qfq | 25,315,000 | 223,862,762 | 4.56% |
| 2024-10-29 | 8.84 | 8.93 | 8.54 | 8.56 | 8.56 | qfq | 19,856,293 | 172,693,395 | -3.93% |
| 2024-10-28 | 8.83 | 9.03 | 8.67 | 8.91 | 8.91 | qfq | 23,051,500 | 204,330,902 | 0.91% |
| 2024-10-25 | 8.70 | 9.09 | 8.55 | 8.83 | 8.83 | qfq | 27,678,100 | 242,401,918 | 2.79% |
| 2024-10-24 | 8.70 | 8.84 | 8.47 | 8.59 | 8.59 | qfq | 20,464,400 | 175,668,036 | -2.94% |
| 2024-10-23 | 8.46 | 9.22 | 8.46 | 8.85 | 8.85 | qfq | 33,519,177 | 298,641,771 | 2.91% |
| 2024-10-22 | 8.21 | 8.69 | 8.18 | 8.60 | 8.60 | qfq | 34,209,864 | 291,487,689 | 3.74% |
| 2024-10-21 | 7.91 | 8.70 | 7.91 | 8.29 | 8.29 | qfq | 33,668,164 | 281,723,672 | 4.67% |
| 2024-10-18 | 7.81 | 8.03 | 7.65 | 7.92 | 7.92 | qfq | 22,347,864 | 175,736,416 | 1.28% |
| 2024-10-17 | 8.28 | 8.28 | 7.78 | 7.82 | 7.82 | qfq | 30,130,070 | 239,397,793 | -5.21% |
| 2024-10-16 | 8.19 | 8.67 | 8.13 | 8.25 | 8.25 | qfq | 40,954,764 | 342,692,215 | -0.96% |
| 2024-10-15 | 8.02 | 8.41 | 7.98 | 8.33 | 8.33 | qfq | 41,000,438 | 336,737,070 | 1.59% |
| 2024-10-14 | 7.61 | 8.28 | 7.60 | 8.20 | 8.20 | qfq | 38,002,294 | 305,657,433 | 8.61% |
| 2024-10-11 | 7.90 | 7.90 | 7.44 | 7.55 | 7.55 | qfq | 17,223,302 | 131,121,979 | -4.31% |
| 2024-10-10 | 7.58 | 8.16 | 7.44 | 7.89 | 7.89 | qfq | 26,221,336 | 205,693,385 | 3.68% |
| 2024-10-09 | 8.30 | 8.33 | 7.61 | 7.61 | 7.61 | qfq | 24,410,400 | 192,075,352 | -9.94% |
| 2024-10-08 | 8.81 | 8.81 | 7.94 | 8.45 | 8.45 | qfq | 40,651,570 | 340,783,734 | 5.36% |
| 2024-09-30 | 7.73 | 8.08 | 7.45 | 8.02 | 8.02 | qfq | 33,897,604 | 264,135,769 | 8.23% |
| 2024-09-27 | 7.21 | 7.52 | 7.14 | 7.41 | 7.41 | qfq | 22,010,197 | 161,038,349 | 4.07% |
| 2024-09-26 | 6.91 | 7.15 | 6.91 | 7.12 | 7.12 | qfq | 16,664,899 | 117,434,600 | 1.71% |
| 2024-09-25 | 7.04 | 7.18 | 6.93 | 7.00 | 7.00 | qfq | 20,207,766 | 142,742,367 | -0.28% |
| 2024-09-24 | 6.88 | 7.05 | 6.81 | 7.02 | 7.02 | qfq | 15,816,566 | 109,937,828 | 2.18% |
| 2024-09-23 | 6.71 | 6.99 | 6.61 | 6.87 | 6.87 | qfq | 13,976,797 | 95,373,191 | 1.48% |
| 2024-09-20 | 6.82 | 6.86 | 6.73 | 6.77 | 6.77 | qfq | 11,094,700 | 75,283,651 | -0.88% |
| 2024-09-19 | 6.47 | 6.86 | 6.45 | 6.83 | 6.83 | qfq | 22,250,000 | 149,977,782 | 5.08% |
| 2024-09-18 | 6.45 | 6.66 | 6.39 | 6.50 | 6.50 | qfq | 11,445,200 | 74,436,571 | 0.00% |
| 2024-09-13 | 6.46 | 6.66 | 6.46 | 6.50 | 6.50 | qfq | 11,703,700 | 76,815,934 | 0.78% |
| 2024-09-12 | 6.43 | 6.60 | 6.43 | 6.45 | 6.45 | qfq | 9,473,491 | 61,725,377 | 0.16% |
| 2024-09-11 | 6.52 | 6.58 | 6.41 | 6.44 | 6.44 | qfq | 9,999,897 | 64,821,483 | -2.57% |
| 2024-09-10 | 6.78 | 6.88 | 6.50 | 6.61 | 6.61 | qfq | 16,664,044 | 110,507,067 | -2.79% |
| 2024-09-09 | 6.64 | 6.98 | 6.50 | 6.80 | 6.80 | qfq | 17,709,097 | 119,696,939 | 1.19% |
| 2024-09-06 | 6.60 | 7.05 | 6.60 | 6.72 | 6.72 | qfq | 24,902,400 | 170,535,268 | 0.90% |
| 2024-09-05 | 6.69 | 6.72 | 6.58 | 6.66 | 6.66 | qfq | 11,431,900 | 75,945,354 | -0.89% |
| 2024-09-04 | 6.60 | 6.94 | 6.53 | 6.72 | 6.72 | qfq | 19,125,595 | 128,711,330 | 0.30% |
| 2024-09-03 | 6.65 | 6.83 | 6.62 | 6.70 | 6.70 | qfq | 11,863,000 | 79,407,445 | -0.89% |
| 2024-09-02 | 6.90 | 7.02 | 6.73 | 6.76 | 6.76 | qfq | 16,942,500 | 116,472,485 | -2.45% |
| 2024-08-30 | 6.93 | 7.08 | 6.80 | 6.93 | 6.93 | qfq | 22,114,641 | 153,673,841 | 0.00% |
| 2024-08-29 | 6.68 | 7.08 | 6.59 | 6.93 | 6.93 | qfq | 26,489,360 | 182,489,376 | 5.48% |
| 2024-08-28 | 6.53 | 6.70 | 6.43 | 6.57 | 6.57 | qfq | 15,992,200 | 105,056,217 | 0.31% |
| 2024-08-27 | 6.69 | 6.88 | 6.55 | 6.55 | 6.55 | qfq | 18,275,900 | 122,035,865 | -4.24% |
| 2024-08-26 | 6.90 | 7.07 | 6.80 | 6.84 | 6.84 | qfq | 25,912,800 | 179,151,080 | -3.53% |
| 2024-08-23 | 6.80 | 7.15 | 6.52 | 7.09 | 7.09 | qfq | 35,311,609 | 239,116,596 | 4.11% |
| 2024-08-22 | 7.43 | 7.50 | 6.81 | 6.81 | 6.81 | qfq | 42,018,907 | 297,556,459 | -10.04% |
| 2024-08-21 | 7.50 | 7.97 | 7.36 | 7.57 | 7.57 | qfq | 37,977,440 | 290,686,600 | -2.82% |
| 2024-08-20 | 7.90 | 8.35 | 7.46 | 7.79 | 7.79 | qfq | 60,600,600 | 480,122,195 | -5.35% |
| 2024-08-19 | 7.40 | 8.35 | 7.20 | 8.23 | 8.23 | qfq | 79,935,569 | 644,880,088 | 8.43% |
| 2024-08-16 | 7.05 | 8.10 | 6.91 | 7.59 | 7.59 | qfq | 61,637,599 | 466,129,725 | 2.85% |
| 2024-08-15 | 7.60 | 8.27 | 7.17 | 7.38 | 7.38 | qfq | 71,547,758 | 547,479,199 | -7.29% |
| 2024-08-14 | 7.66 | 7.96 | 7.65 | 7.96 | 7.96 | qfq | 47,502,746 | 375,458,009 | 9.94% |
| 2024-08-13 | 6.58 | 7.24 | 6.58 | 7.24 | 7.24 | qfq | 31,339,099 | 219,136,571 | 10.03% |
| 2024-08-12 | 7.11 | 7.13 | 6.49 | 6.58 | 6.58 | qfq | 22,969,446 | 156,687,485 | -0.90% |
| 2024-08-09 | 6.49 | 6.78 | 6.42 | 6.64 | 6.64 | qfq | 21,173,921 | 140,590,764 | 1.53% |
| 2024-08-08 | 6.59 | 6.83 | 6.35 | 6.54 | 6.54 | qfq | 27,889,656 | 182,745,014 | -0.76% |
| 2024-08-07 | 5.95 | 6.59 | 5.95 | 6.59 | 6.59 | qfq | 20,720,619 | 133,778,618 | 10.02% |
| 2024-08-06 | 5.88 | 6.01 | 5.88 | 5.99 | 5.99 | qfq | 5,467,000 | 32,588,417 | 2.04% |
| 2024-08-05 | 5.96 | 6.15 | 5.87 | 5.87 | 5.87 | qfq | 8,769,700 | 52,663,263 | -2.98% |
| 2024-08-02 | 6.07 | 6.21 | 6.02 | 6.05 | 6.05 | qfq | 6,658,822 | 40,683,994 | -0.82% |
| 2024-08-01 | 6.09 | 6.13 | 6.05 | 6.10 | 6.10 | qfq | 6,438,020 | 39,269,292 | -0.16% |
| 2024-07-31 | 5.96 | 6.14 | 5.90 | 6.11 | 6.11 | qfq | 9,656,100 | 58,492,789 | 2.00% |
| 2024-07-30 | 5.87 | 6.08 | 5.86 | 5.99 | 5.99 | qfq | 7,240,401 | 43,303,683 | 2.22% |
| 2024-07-29 | 5.80 | 5.90 | 5.75 | 5.86 | 5.86 | qfq | 4,379,400 | 25,543,033 | 0.69% |
| 2024-07-26 | 5.72 | 5.83 | 5.72 | 5.82 | 5.82 | qfq | 4,175,800 | 24,202,971 | 2.11% |
| 2024-07-25 | 5.67 | 5.77 | 5.61 | 5.70 | 5.70 | qfq | 4,364,300 | 24,811,154 | 0.53% |
| 2024-07-24 | 5.79 | 5.85 | 5.62 | 5.67 | 5.67 | qfq | 6,718,600 | 38,443,465 | -2.41% |
| 2024-07-23 | 6.01 | 6.05 | 5.80 | 5.81 | 5.81 | qfq | 6,960,700 | 41,430,903 | -3.97% |
| 2024-07-22 | 5.87 | 6.08 | 5.83 | 6.05 | 6.05 | qfq | 8,692,602 | 52,233,737 | 3.24% |
| 2024-07-19 | 5.82 | 5.91 | 5.76 | 5.86 | 5.86 | qfq | 5,080,002 | 29,710,469 | 0.17% |
| 2024-07-18 | 5.96 | 5.98 | 5.84 | 5.85 | 5.85 | qfq | 8,309,000 | 48,936,830 | -2.66% |
| 2024-07-17 | 5.96 | 6.15 | 5.81 | 6.01 | 6.01 | qfq | 10,461,700 | 62,649,882 | 0.67% |
| 2024-07-16 | 6.01 | 6.10 | 5.90 | 5.97 | 5.97 | qfq | 7,718,250 | 46,093,431 | -1.49% |
| 2024-07-15 | 6.25 | 6.25 | 6.05 | 6.06 | 6.06 | qfq | 10,292,950 | 63,046,260 | -3.81% |
| 2024-07-12 | 6.45 | 6.52 | 6.28 | 6.30 | 6.30 | qfq | 10,390,800 | 66,186,612 | -2.63% |
| 2024-07-11 | 6.43 | 6.61 | 6.26 | 6.47 | 6.47 | qfq | 14,493,235 | 93,018,886 | 0.15% |
| 2024-07-10 | 6.31 | 6.77 | 6.31 | 6.46 | 6.46 | qfq | 14,164,035 | 93,064,564 | 0.62% |
| 2024-07-09 | 6.38 | 6.50 | 6.19 | 6.42 | 6.42 | qfq | 11,962,600 | 76,117,711 | -0.16% |
| 2024-07-08 | 6.73 | 6.80 | 6.34 | 6.43 | 6.43 | qfq | 15,378,400 | 100,243,361 | -5.58% |
| 2024-07-05 | 6.81 | 6.88 | 6.68 | 6.81 | 6.81 | qfq | 10,514,100 | 71,108,758 | -1.02% |
| 2024-07-04 | 7.00 | 7.22 | 6.84 | 6.88 | 6.88 | qfq | 12,514,415 | 88,083,294 | -1.85% |
| 2024-07-03 | 7.20 | 7.24 | 7.01 | 7.01 | 7.01 | qfq | 12,115,401 | 85,965,341 | -2.64% |
| 2024-07-02 | 7.26 | 7.48 | 7.16 | 7.20 | 7.20 | qfq | 18,595,500 | 135,658,037 | -0.96% |
| 2024-07-01 | 6.96 | 7.47 | 6.85 | 7.27 | 7.27 | qfq | 19,087,400 | 138,446,206 | 3.12% |
| 2024-06-28 | 7.10 | 7.35 | 6.98 | 7.05 | 7.05 | qfq | 18,829,501 | 134,945,883 | -3.16% |
| 2024-06-27 | 7.36 | 7.69 | 7.26 | 7.28 | 7.28 | qfq | 18,226,351 | 135,676,853 | -1.49% |
| 2024-06-26 | 7.46 | 7.46 | 7.16 | 7.39 | 7.39 | qfq | 20,023,502 | 146,444,426 | -3.40% |
| 2024-06-25 | 7.26 | 7.88 | 7.05 | 7.65 | 7.65 | qfq | 30,720,053 | 227,793,526 | 3.80% |
| 2024-06-24 | 7.50 | 7.63 | 7.21 | 7.37 | 7.37 | qfq | 26,908,951 | 198,662,977 | -5.03% |
| 2024-06-21 | 7.30 | 8.10 | 7.20 | 7.76 | 7.76 | qfq | 38,367,749 | 295,568,636 | 4.30% |
| 2024-06-20 | 7.35 | 7.96 | 7.25 | 7.44 | 7.44 | qfq | 41,585,649 | 313,227,737 | 1.50% |
| 2024-06-19 | 6.69 | 7.33 | 6.59 | 7.33 | 7.33 | qfq | 28,421,796 | 201,050,183 | 10.06% |
| 2024-06-18 | 6.82 | 6.90 | 6.65 | 6.66 | 6.66 | qfq | 12,373,605 | 82,898,147 | -3.06% |
| 2024-06-17 | 6.98 | 7.10 | 6.86 | 6.87 | 6.87 | qfq | 12,186,456 | 84,385,072 | -3.24% |
| 2024-06-14 | 6.81 | 7.19 | 6.81 | 7.10 | 7.10 | qfq | 19,770,392 | 139,643,583 | 2.60% |
| 2024-06-13 | 7.07 | 7.12 | 6.80 | 6.92 | 6.92 | qfq | 18,904,724 | 130,053,204 | -2.54% |
| 2024-06-12 | 6.68 | 7.26 | 6.68 | 7.10 | 7.10 | qfq | 23,944,867 | 167,650,600 | 4.11% |
| 2024-06-11 | 6.40 | 7.08 | 6.25 | 6.82 | 6.82 | qfq | 25,883,211 | 177,038,551 | 5.90% |
| 2024-06-07 | 6.58 | 6.68 | 6.18 | 6.44 | 6.44 | qfq | 19,067,886 | 122,052,304 | -1.68% |
| 2024-06-06 | 6.87 | 6.94 | 6.37 | 6.55 | 6.55 | qfq | 23,926,708 | 158,127,802 | -5.48% |
| 2024-06-05 | 7.02 | 7.35 | 6.88 | 6.93 | 6.93 | qfq | 27,600,900 | 195,653,351 | -1.00% |
| 2024-06-04 | 6.55 | 7.28 | 6.55 | 7.00 | 7.00 | qfq | 34,612,494 | 241,058,150 | 5.74% |
| 2024-06-03 | 6.80 | 6.85 | 6.54 | 6.62 | 6.62 | qfq | 24,024,375 | 160,692,242 | -6.10% |
| 2024-05-31 | 6.48 | 7.07 | 6.42 | 7.05 | 7.05 | qfq | 34,345,224 | 233,126,969 | 9.64% |
| 2024-05-30 | 6.70 | 6.71 | 6.38 | 6.43 | 6.43 | qfq | 17,491,701 | 113,094,681 | -4.74% |
| 2024-05-29 | 6.79 | 6.86 | 6.72 | 6.75 | 6.75 | qfq | 10,961,601 | 74,415,282 | -0.44% |
| 2024-05-28 | 6.99 | 6.99 | 6.74 | 6.78 | 6.78 | qfq | 18,263,801 | 124,555,642 | -3.83% |
| 2024-05-27 | 7.13 | 7.25 | 6.91 | 7.05 | 7.05 | qfq | 17,926,100 | 126,337,854 | -1.12% |
| 2024-05-24 | 7.25 | 7.49 | 7.10 | 7.13 | 7.13 | qfq | 24,289,837 | 176,703,429 | -1.79% |
| 2024-05-23 | 7.39 | 7.47 | 7.21 | 7.26 | 7.26 | qfq | 33,034,241 | 241,936,432 | -6.32% |
| 2024-05-22 | 7.60 | 8.03 | 7.60 | 7.75 | 7.75 | qfq | 49,838,379 | 387,770,270 | 3.20% |
| 2024-05-21 | 8.04 | 8.58 | 7.42 | 7.51 | 7.51 | qfq | 70,713,982 | 563,356,456 | -5.30% |
| 2024-05-20 | 7.21 | 7.93 | 7.21 | 7.93 | 7.93 | qfq | 45,967,236 | 354,594,152 | 9.99% |
| 2024-05-17 | 6.50 | 7.21 | 6.50 | 7.21 | 7.21 | qfq | 27,901,181 | 194,238,904 | 10.08% |
| 2024-05-16 | 6.73 | 6.79 | 6.50 | 6.55 | 6.55 | qfq | 28,844,988 | 191,504,324 | -2.96% |
| 2024-05-15 | 6.72 | 6.94 | 6.70 | 6.75 | 6.75 | qfq | 44,520,092 | 302,821,091 | 2.27% |
| 2024-05-14 | 6.06 | 6.60 | 5.99 | 6.60 | 6.60 | qfq | 37,758,743 | 242,316,233 | 10.00% |
| 2024-05-13 | 6.28 | 6.32 | 5.94 | 6.00 | 6.00 | qfq | 16,530,700 | 100,478,221 | -5.51% |
| 2024-05-10 | 6.43 | 6.57 | 6.32 | 6.35 | 6.35 | qfq | 14,080,710 | 90,398,158 | -1.09% |
| 2024-05-09 | 6.50 | 6.64 | 6.35 | 6.42 | 6.42 | qfq | 20,622,141 | 133,239,509 | -2.13% |
| 2024-05-08 | 6.93 | 7.11 | 6.44 | 6.56 | 6.56 | qfq | 40,468,877 | 270,015,236 | -2.53% |
| 2024-05-07 | 6.12 | 6.73 | 6.00 | 6.73 | 6.73 | qfq | 36,941,350 | 238,413,519 | 9.97% |
| 2024-05-06 | 5.64 | 6.12 | 5.64 | 6.12 | 6.12 | qfq | 15,528,778 | 91,963,285 | 10.07% |
| 2024-04-30 | 5.71 | 5.79 | 5.48 | 5.56 | 5.56 | qfq | 9,553,388 | 53,473,188 | -3.14% |
| 2024-04-29 | 5.50 | 5.74 | 5.50 | 5.74 | 5.74 | qfq | 8,917,602 | 50,596,693 | 1.95% |
| 2024-04-26 | 5.41 | 5.65 | 5.41 | 5.63 | 5.63 | qfq | 8,475,906 | 47,208,937 | 0.72% |
| 2024-04-25 | 5.51 | 5.65 | 5.48 | 5.59 | 5.59 | qfq | 5,402,991 | 30,185,764 | 0.90% |
| 2024-04-24 | 5.41 | 5.56 | 5.41 | 5.54 | 5.54 | qfq | 6,950,900 | 38,164,705 | 2.97% |
| 2024-04-23 | 5.29 | 5.48 | 5.26 | 5.38 | 5.38 | qfq | 7,178,100 | 38,712,020 | 2.09% |
| 2024-04-22 | 5.45 | 5.50 | 5.18 | 5.27 | 5.27 | qfq | 6,510,000 | 34,530,210 | -3.30% |
| 2024-04-19 | 5.43 | 5.58 | 5.37 | 5.45 | 5.45 | qfq | 7,692,900 | 41,995,217 | -0.91% |
| 2024-04-18 | 5.61 | 5.63 | 5.43 | 5.50 | 5.50 | qfq | 7,867,181 | 43,537,083 | -0.54% |
| 2024-04-17 | 5.37 | 5.59 | 5.35 | 5.53 | 5.53 | qfq | 11,692,201 | 64,157,303 | 4.93% |
| 2024-04-16 | 5.76 | 5.80 | 5.27 | 5.27 | 5.27 | qfq | 14,080,075 | 75,968,514 | -10.07% |
| 2024-04-15 | 6.33 | 6.33 | 5.75 | 5.86 | 5.86 | qfq | 10,996,223 | 65,425,566 | -6.84% |
| 2024-04-12 | 6.42 | 6.46 | 6.29 | 6.29 | 6.29 | qfq | 5,102,281 | 32,423,339 | -1.56% |
| 2024-04-11 | 6.34 | 6.47 | 6.30 | 6.39 | 6.39 | qfq | 4,039,661 | 25,885,428 | 0.16% |
| 2024-04-10 | 6.54 | 6.55 | 6.30 | 6.38 | 6.38 | qfq | 4,992,831 | 31,978,273 | -2.45% |
| 2024-04-09 | 6.35 | 6.55 | 6.35 | 6.54 | 6.54 | qfq | 5,639,436 | 36,444,044 | 3.48% |
| 2024-04-08 | 6.56 | 6.62 | 6.32 | 6.32 | 6.32 | qfq | 5,070,226 | 32,649,225 | -3.95% |
| 2024-04-03 | 6.60 | 6.66 | 6.51 | 6.58 | 6.58 | qfq | 4,861,985 | 31,929,005 | -0.75% |
| 2024-04-02 | 6.52 | 6.63 | 6.52 | 6.63 | 6.63 | qfq | 5,768,021 | 38,028,150 | 1.22% |
| 2024-04-01 | 6.49 | 6.59 | 6.48 | 6.55 | 6.55 | qfq | 4,449,562 | 29,110,845 | 0.92% |
| 2024-03-29 | 6.34 | 6.55 | 6.27 | 6.49 | 6.49 | qfq | 6,492,428 | 41,933,023 | 2.53% |
| 2024-03-28 | 6.16 | 6.38 | 6.16 | 6.33 | 6.33 | qfq | 6,163,400 | 38,868,108 | 2.93% |
| 2024-03-27 | 6.46 | 6.46 | 6.15 | 6.15 | 6.15 | qfq | 6,047,951 | 38,111,686 | -3.91% |
| 2024-03-26 | 6.34 | 6.50 | 6.28 | 6.40 | 6.40 | qfq | 5,811,542 | 37,080,261 | 0.00% |
| 2024-03-25 | 6.51 | 6.62 | 6.39 | 6.40 | 6.40 | qfq | 7,852,215 | 51,158,004 | -2.88% |
| 2024-03-22 | 6.77 | 6.80 | 6.55 | 6.59 | 6.59 | qfq | 9,560,600 | 63,436,417 | -2.80% |
| 2024-03-21 | 6.61 | 6.93 | 6.60 | 6.78 | 6.78 | qfq | 13,715,087 | 92,301,667 | 2.73% |
| 2024-03-20 | 6.44 | 6.62 | 6.44 | 6.60 | 6.60 | qfq | 7,399,350 | 48,354,447 | 1.69% |
| 2024-03-19 | 6.46 | 6.60 | 6.44 | 6.49 | 6.49 | qfq | 9,032,350 | 58,849,179 | 0.62% |
| 2024-03-18 | 6.37 | 6.45 | 6.32 | 6.45 | 6.45 | qfq | 6,810,062 | 43,574,053 | 1.10% |
| 2024-03-15 | 6.22 | 6.42 | 6.20 | 6.38 | 6.38 | qfq | 7,968,982 | 50,306,149 | 2.57% |
| 2024-03-14 | 6.26 | 6.31 | 6.14 | 6.22 | 6.22 | qfq | 5,826,030 | 36,331,828 | -0.80% |
| 2024-03-13 | 6.33 | 6.34 | 6.25 | 6.27 | 6.27 | qfq | 5,340,900 | 33,569,225 | -0.79% |
| 2024-03-12 | 6.15 | 6.36 | 6.12 | 6.32 | 6.32 | qfq | 9,666,791 | 60,290,569 | 2.27% |
| 2024-03-11 | 6.10 | 6.19 | 6.08 | 6.18 | 6.18 | qfq | 6,070,800 | 37,191,897 | 1.48% |
| 2024-03-08 | 6.03 | 6.20 | 6.01 | 6.09 | 6.09 | qfq | 6,827,853 | 41,603,110 | 0.16% |
| 2024-03-07 | 6.17 | 6.24 | 6.07 | 6.08 | 6.08 | qfq | 9,844,163 | 60,601,330 | -2.72% |
| 2024-03-06 | 5.93 | 6.30 | 5.93 | 6.25 | 6.25 | qfq | 10,019,700 | 61,164,370 | 3.99% |
| 2024-03-05 | 6.11 | 6.12 | 5.98 | 6.01 | 6.01 | qfq | 6,111,933 | 36,843,521 | -2.12% |
| 2024-03-04 | 6.11 | 6.20 | 6.00 | 6.14 | 6.14 | qfq | 6,989,433 | 42,585,149 | -0.16% |
| 2024-03-01 | 6.10 | 6.19 | 6.00 | 6.15 | 6.15 | qfq | 8,618,074 | 52,568,220 | 1.15% |
| 2024-02-29 | 5.85 | 6.11 | 5.80 | 6.08 | 6.08 | qfq | 11,309,600 | 67,853,626 | 2.36% |
| 2024-02-28 | 6.45 | 6.53 | 5.92 | 5.94 | 5.94 | qfq | 15,799,009 | 98,797,349 | -7.19% |
| 2024-02-27 | 6.29 | 6.44 | 6.22 | 6.40 | 6.40 | qfq | 11,239,101 | 71,265,891 | 1.11% |
| 2024-02-26 | 6.26 | 6.48 | 6.15 | 6.33 | 6.33 | qfq | 10,930,200 | 68,905,273 | 2.43% |
| 2024-02-23 | 6.03 | 6.19 | 6.01 | 6.18 | 6.18 | qfq | 11,166,450 | 68,147,664 | 2.49% |
| 2024-02-22 | 5.88 | 6.07 | 5.75 | 6.03 | 6.03 | qfq | 11,382,330 | 67,634,179 | 2.73% |
| 2024-02-21 | 5.58 | 6.02 | 5.55 | 5.87 | 5.87 | qfq | 15,312,339 | 90,299,644 | 4.26% |
| 2024-02-20 | 5.50 | 5.69 | 5.36 | 5.63 | 5.63 | qfq | 10,856,693 | 60,242,886 | 1.62% |
| 2024-02-19 | 5.40 | 5.70 | 5.30 | 5.54 | 5.54 | qfq | 14,345,101 | 79,164,108 | 4.73% |
| 2024-02-08 | 4.79 | 5.29 | 4.72 | 5.29 | 5.29 | qfq | 16,468,300 | 83,561,916 | 9.98% |
| 2024-02-07 | 5.09 | 5.17 | 4.68 | 4.81 | 4.81 | qfq | 16,949,884 | 82,556,143 | -4.75% |
| 2024-02-06 | 4.81 | 5.26 | 4.74 | 5.05 | 5.05 | qfq | 19,217,208 | 94,068,596 | -4.17% |
| 2024-02-05 | 5.81 | 5.82 | 5.27 | 5.27 | 5.27 | qfq | 11,506,465 | 61,552,892 | -9.91% |
| 2024-02-02 | 6.28 | 6.40 | 5.63 | 5.85 | 5.85 | qfq | 10,526,285 | 62,707,560 | -6.55% |
| 2024-02-01 | 6.43 | 6.51 | 6.16 | 6.26 | 6.26 | qfq | 8,085,868 | 50,939,199 | -3.99% |
| 2024-01-31 | 6.95 | 6.99 | 6.39 | 6.52 | 6.52 | qfq | 11,697,220 | 78,248,683 | -8.04% |
| 2024-01-30 | 7.28 | 7.36 | 7.07 | 7.09 | 7.09 | qfq | 5,166,962 | 37,271,099 | -3.27% |
| 2024-01-29 | 7.60 | 7.62 | 7.33 | 7.33 | 7.33 | qfq | 5,972,700 | 44,471,307 | -3.55% |
| 2024-01-26 | 7.54 | 7.70 | 7.47 | 7.60 | 7.60 | qfq | 9,450,031 | 71,939,690 | 0.66% |
| 2024-01-25 | 7.12 | 7.58 | 7.05 | 7.55 | 7.55 | qfq | 12,481,883 | 92,253,857 | 6.34% |
| 2024-01-24 | 6.83 | 7.10 | 6.77 | 7.10 | 7.10 | qfq | 7,419,020 | 51,448,363 | 4.57% |
| 2024-01-23 | 6.76 | 6.84 | 6.65 | 6.79 | 6.79 | qfq | 5,547,767 | 37,433,966 | -0.15% |
| 2024-01-22 | 7.33 | 7.40 | 6.72 | 6.80 | 6.80 | qfq | 8,651,715 | 60,946,972 | -7.61% |
| 2024-01-19 | 7.39 | 7.48 | 7.34 | 7.36 | 7.36 | qfq | 4,474,700 | 33,131,507 | -0.94% |
| 2024-01-18 | 7.62 | 7.66 | 7.21 | 7.43 | 7.43 | qfq | 10,385,764 | 76,596,311 | -3.38% |
| 2024-01-17 | 7.93 | 7.93 | 7.68 | 7.69 | 7.69 | qfq | 5,171,700 | 40,191,230 | -2.90% |
| 2024-01-16 | 7.97 | 8.02 | 7.79 | 7.92 | 7.92 | qfq | 5,231,342 | 41,260,559 | -0.75% |
| 2024-01-15 | 8.06 | 8.06 | 7.94 | 7.98 | 7.98 | qfq | 4,050,600 | 32,356,501 | -0.87% |
| 2024-01-12 | 8.08 | 8.18 | 8.02 | 8.05 | 8.05 | qfq | 5,449,785 | 44,099,808 | 0.00% |
| 2024-01-11 | 7.98 | 8.11 | 7.95 | 8.05 | 8.05 | qfq | 4,552,100 | 36,504,452 | 0.63% |
| 2024-01-10 | 8.01 | 8.15 | 7.90 | 8.00 | 8.00 | qfq | 5,308,089 | 42,702,381 | -0.87% |
| 2024-01-09 | 8.01 | 8.18 | 7.98 | 8.07 | 8.07 | qfq | 6,440,387 | 52,016,030 | 0.50% |
| 2024-01-08 | 8.10 | 8.19 | 8.03 | 8.03 | 8.03 | qfq | 5,527,569 | 44,820,338 | -1.11% |
| 2024-01-05 | 8.28 | 8.46 | 8.08 | 8.12 | 8.12 | qfq | 10,800,100 | 88,829,311 | -3.33% |
| 2024-01-04 | 8.50 | 8.63 | 8.36 | 8.40 | 8.40 | qfq | 11,251,464 | 95,256,069 | -1.18% |
| 2024-01-03 | 8.49 | 8.63 | 8.35 | 8.50 | 8.50 | qfq | 13,794,700 | 116,976,686 | 0.00% |
| 2024-01-02 | 8.59 | 8.64 | 8.31 | 8.50 | 8.50 | qfq | 17,157,490 | 145,603,882 | -1.28% |
| 2023-12-29 | 8.36 | 8.87 | 8.36 | 8.61 | 8.61 | qfq | 28,722,990 | 247,926,108 | 1.53% |
| 2023-12-28 | 8.30 | 8.68 | 8.07 | 8.48 | 8.48 | qfq | 28,686,148 | 240,420,418 | 6.00% |
| 2023-12-27 | 7.80 | 8.00 | 7.73 | 8.00 | 8.00 | qfq | 4,360,102 | 34,249,392 | 3.23% |
| 2023-12-26 | 7.88 | 7.89 | 7.73 | 7.75 | 7.75 | qfq | 3,727,689 | 29,065,766 | -1.52% |
| 2023-12-25 | 8.00 | 8.00 | 7.83 | 7.87 | 7.87 | qfq | 3,908,660 | 30,755,973 | -1.75% |
| 2023-12-22 | 8.03 | 8.12 | 7.92 | 8.01 | 8.01 | qfq | 4,732,291 | 37,872,310 | -0.12% |
| 2023-12-21 | 7.93 | 8.04 | 7.83 | 8.02 | 8.02 | qfq | 4,202,296 | 33,326,637 | 0.88% |
| 2023-12-20 | 8.08 | 8.13 | 7.94 | 7.95 | 7.95 | qfq | 4,137,500 | 33,243,344 | -1.24% |
| 2023-12-19 | 8.10 | 8.19 | 7.99 | 8.05 | 8.05 | qfq | 4,688,800 | 37,768,801 | -0.98% |
| 2023-12-18 | 8.34 | 8.34 | 8.12 | 8.13 | 8.13 | qfq | 5,423,300 | 44,498,364 | -2.75% |
| 2023-12-15 | 8.45 | 8.46 | 8.32 | 8.36 | 8.36 | qfq | 3,930,230 | 32,867,604 | -1.07% |
| 2023-12-14 | 8.45 | 8.48 | 8.33 | 8.45 | 8.45 | qfq | 5,683,858 | 47,841,964 | 1.20% |
| 2023-12-13 | 8.33 | 8.44 | 8.28 | 8.35 | 8.35 | qfq | 5,522,868 | 46,249,853 | 0.36% |
| 2023-12-12 | 8.20 | 8.32 | 8.17 | 8.32 | 8.32 | qfq | 6,482,692 | 53,651,681 | 1.34% |
| 2023-12-11 | 8.25 | 8.25 | 8.09 | 8.21 | 8.21 | qfq | 6,897,779 | 56,344,158 | 0.12% |
| 2023-12-08 | 8.40 | 8.44 | 8.18 | 8.20 | 8.20 | qfq | 6,610,100 | 54,638,022 | -2.15% |
| 2023-12-07 | 8.43 | 8.43 | 8.34 | 8.38 | 8.38 | qfq | 3,873,100 | 32,438,487 | -0.36% |
| 2023-12-06 | 8.32 | 8.47 | 8.28 | 8.41 | 8.41 | qfq | 4,034,600 | 33,920,400 | 0.72% |
| 2023-12-05 | 8.48 | 8.49 | 8.32 | 8.35 | 8.35 | qfq | 4,762,300 | 40,005,198 | -1.76% |
| 2023-12-04 | 8.48 | 8.65 | 8.44 | 8.50 | 8.50 | qfq | 4,648,583 | 39,702,640 | 0.24% |
| 2023-12-01 | 8.48 | 8.53 | 8.40 | 8.48 | 8.48 | qfq | 3,532,700 | 29,884,085 | 0.24% |
| 2023-11-30 | 8.62 | 8.62 | 8.39 | 8.46 | 8.46 | qfq | 5,738,407 | 48,547,472 | -1.17% |
| 2023-11-29 | 8.61 | 8.69 | 8.55 | 8.56 | 8.56 | qfq | 4,121,500 | 35,506,403 | -0.81% |
| 2023-11-28 | 8.63 | 8.68 | 8.55 | 8.63 | 8.63 | qfq | 3,606,700 | 31,103,874 | 0.12% |
| 2023-11-27 | 8.66 | 8.69 | 8.52 | 8.62 | 8.62 | qfq | 7,075,568 | 60,827,492 | -0.46% |
| 2023-11-24 | 8.85 | 8.85 | 8.66 | 8.66 | 8.66 | qfq | 5,400,568 | 47,142,570 | -2.15% |
| 2023-11-23 | 8.79 | 8.88 | 8.77 | 8.85 | 8.85 | qfq | 4,030,707 | 35,578,279 | 0.23% |
| 2023-11-22 | 8.87 | 8.95 | 8.78 | 8.83 | 8.83 | qfq | 5,608,739 | 49,748,609 | -0.67% |
| 2023-11-21 | 8.98 | 9.01 | 8.88 | 8.89 | 8.89 | qfq | 5,847,690 | 52,322,202 | 0.00% |
| 2023-11-20 | 8.80 | 8.90 | 8.78 | 8.89 | 8.89 | qfq | 5,805,000 | 51,391,487 | 0.68% |
| 2023-11-17 | 8.74 | 8.84 | 8.67 | 8.83 | 8.83 | qfq | 3,851,644 | 33,798,058 | 0.91% |
| 2023-11-16 | 8.92 | 8.93 | 8.72 | 8.75 | 8.75 | qfq | 6,396,133 | 56,182,414 | -1.91% |
| 2023-11-15 | 8.82 | 9.05 | 8.73 | 8.92 | 8.92 | qfq | 9,254,370 | 82,001,938 | 1.36% |
| 2023-11-14 | 8.55 | 8.80 | 8.50 | 8.80 | 8.80 | qfq | 10,218,900 | 88,901,912 | 2.92% |
| 2023-11-13 | 8.49 | 8.59 | 8.42 | 8.55 | 8.55 | qfq | 6,142,100 | 52,133,056 | 0.71% |
| 2023-11-10 | 8.52 | 8.52 | 8.44 | 8.49 | 8.49 | qfq | 4,016,357 | 34,038,565 | -0.59% |
| 2023-11-09 | 8.53 | 8.60 | 8.50 | 8.54 | 8.54 | qfq | 4,296,700 | 36,716,176 | 0.00% |
| 2023-11-08 | 8.64 | 8.64 | 8.48 | 8.54 | 8.54 | qfq | 6,713,200 | 57,326,131 | -0.93% |
| 2023-11-07 | 8.60 | 8.65 | 8.52 | 8.62 | 8.62 | qfq | 5,536,500 | 47,533,250 | 0.00% |
| 2023-11-06 | 8.55 | 8.63 | 8.51 | 8.62 | 8.62 | qfq | 6,585,855 | 56,573,386 | 1.53% |
| 2023-11-03 | 8.45 | 8.53 | 8.42 | 8.49 | 8.49 | qfq | 7,331,600 | 62,239,153 | 0.24% |
| 2023-11-02 | 8.66 | 8.71 | 8.42 | 8.47 | 8.47 | qfq | 8,170,100 | 69,535,361 | -2.31% |
| 2023-11-01 | 8.84 | 8.94 | 8.60 | 8.67 | 8.67 | qfq | 7,594,684 | 66,123,675 | -2.14% |
| 2023-10-31 | 9.00 | 9.04 | 8.82 | 8.86 | 8.86 | qfq | 8,805,500 | 78,277,458 | -2.64% |
| 2023-10-30 | 9.17 | 9.25 | 9.05 | 9.10 | 9.10 | qfq | 12,431,104 | 113,596,536 | -1.30% |
| 2023-10-27 | 8.97 | 9.29 | 8.95 | 9.22 | 9.22 | qfq | 12,181,300 | 111,999,668 | 2.33% |
| 2023-10-26 | 8.82 | 9.02 | 8.71 | 9.01 | 9.01 | qfq | 10,716,589 | 95,264,126 | 1.46% |
| 2023-10-25 | 8.69 | 8.95 | 8.63 | 8.88 | 8.88 | qfq | 14,528,781 | 128,551,056 | 5.46% |
| 2023-10-24 | 8.08 | 8.44 | 8.08 | 8.42 | 8.42 | qfq | 8,958,569 | 74,528,721 | 4.47% |
| 2023-10-23 | 8.30 | 8.30 | 8.00 | 8.06 | 8.06 | qfq | 6,106,971 | 49,609,073 | -3.01% |
| 2023-10-20 | 8.31 | 8.39 | 8.26 | 8.31 | 8.31 | qfq | 4,085,600 | 33,990,218 | 0.00% |
| 2023-10-19 | 8.31 | 8.45 | 8.25 | 8.31 | 8.31 | qfq | 4,294,956 | 35,811,222 | -0.48% |
| 2023-10-18 | 8.59 | 8.59 | 8.33 | 8.35 | 8.35 | qfq | 7,311,775 | 61,346,199 | -2.22% |
| 2023-10-17 | 8.70 | 8.76 | 8.47 | 8.54 | 8.54 | qfq | 9,808,882 | 83,867,500 | -2.73% |
| 2023-10-16 | 8.60 | 9.02 | 8.50 | 8.78 | 8.78 | qfq | 12,791,212 | 112,024,570 | 1.74% |
| 2023-10-13 | 8.77 | 8.80 | 8.57 | 8.63 | 8.63 | qfq | 7,544,200 | 65,548,110 | -1.71% |
| 2023-10-12 | 8.79 | 8.80 | 8.68 | 8.78 | 8.78 | qfq | 4,687,480 | 40,950,887 | 0.11% |
| 2023-10-11 | 8.76 | 8.84 | 8.68 | 8.77 | 8.77 | qfq | 5,412,600 | 47,386,285 | 0.80% |
| 2023-10-10 | 8.86 | 8.98 | 8.69 | 8.70 | 8.70 | qfq | 7,604,871 | 66,867,516 | -1.58% |
| 2023-10-09 | 9.04 | 9.10 | 8.83 | 8.84 | 8.84 | qfq | 8,103,400 | 72,337,771 | -2.21% |
| 2023-09-28 | 8.96 | 9.05 | 8.89 | 9.04 | 9.04 | qfq | 4,676,200 | 41,991,018 | 1.12% |
| 2023-09-27 | 8.91 | 8.98 | 8.83 | 8.94 | 8.94 | qfq | 3,741,500 | 33,399,591 | 1.02% |
| 2023-09-26 | 8.88 | 8.93 | 8.83 | 8.85 | 8.85 | qfq | 3,127,200 | 27,762,994 | 0.00% |
| 2023-09-25 | 8.98 | 9.10 | 8.85 | 8.85 | 8.85 | qfq | 4,156,902 | 37,076,573 | -1.23% |
| 2023-09-22 | 8.86 | 8.97 | 8.84 | 8.96 | 8.96 | qfq | 3,541,610 | 31,555,083 | 1.13% |
| 2023-09-21 | 8.94 | 9.03 | 8.80 | 8.86 | 8.86 | qfq | 4,494,328 | 40,131,502 | -1.23% |
| 2023-09-20 | 9.07 | 9.08 | 8.96 | 8.97 | 8.97 | qfq | 4,167,087 | 37,507,011 | -1.10% |
| 2023-09-19 | 9.17 | 9.18 | 9.04 | 9.07 | 9.07 | qfq | 4,909,818 | 44,610,498 | -0.66% |
| 2023-09-18 | 9.18 | 9.18 | 9.02 | 9.13 | 9.13 | qfq | 3,000,800 | 27,360,366 | -0.44% |
| 2023-09-15 | 9.20 | 9.28 | 9.10 | 9.17 | 9.17 | qfq | 4,001,700 | 36,612,552 | -0.43% |
| 2023-09-14 | 9.36 | 9.43 | 9.16 | 9.21 | 9.21 | qfq | 3,675,400 | 33,881,271 | -0.97% |
| 2023-09-13 | 9.31 | 9.45 | 9.25 | 9.30 | 9.30 | qfq | 4,808,300 | 44,950,856 | -0.53% |
| 2023-09-12 | 9.31 | 9.42 | 9.20 | 9.35 | 9.35 | qfq | 4,275,884 | 39,860,821 | 0.32% |
| 2023-09-11 | 9.27 | 9.35 | 9.16 | 9.32 | 9.32 | qfq | 4,913,572 | 45,532,535 | 0.43% |
| 2023-09-08 | 9.37 | 9.46 | 9.24 | 9.28 | 9.28 | qfq | 4,811,023 | 44,861,169 | -0.43% |
| 2023-09-07 | 9.53 | 9.55 | 9.31 | 9.32 | 9.32 | qfq | 6,072,299 | 57,181,092 | -2.41% |
| 2023-09-06 | 9.34 | 9.58 | 9.30 | 9.55 | 9.55 | qfq | 7,102,312 | 67,437,570 | 1.38% |
| 2023-09-05 | 9.44 | 9.46 | 9.31 | 9.42 | 9.42 | qfq | 5,359,500 | 50,317,295 | 0.21% |
| 2023-09-04 | 9.14 | 9.40 | 9.14 | 9.40 | 9.40 | qfq | 9,057,578 | 84,277,379 | 3.18% |
| 2023-09-01 | 9.10 | 9.18 | 8.99 | 9.11 | 9.11 | qfq | 6,400,390 | 58,298,150 | 0.77% |
| 2023-08-31 | 9.38 | 9.40 | 9.03 | 9.04 | 9.04 | qfq | 10,957,818 | 99,900,018 | -4.03% |
| 2023-08-30 | 9.48 | 9.62 | 9.38 | 9.42 | 9.42 | qfq | 7,634,771 | 72,230,438 | -1.36% |
| 2023-08-29 | 9.55 | 9.58 | 9.37 | 9.55 | 9.55 | qfq | 10,392,400 | 98,589,929 | 1.17% |
| 2023-08-28 | 9.57 | 9.78 | 9.40 | 9.44 | 9.44 | qfq | 21,812,926 | 209,589,636 | 4.19% |
| 2023-08-25 | 8.99 | 9.27 | 8.95 | 9.06 | 9.06 | qfq | 7,923,402 | 72,180,895 | 0.67% |
| 2023-08-24 | 8.92 | 9.12 | 8.88 | 9.00 | 9.00 | qfq | 4,116,683 | 37,061,682 | 0.56% |
| 2023-08-23 | 9.10 | 9.13 | 8.92 | 8.95 | 8.95 | qfq | 4,838,491 | 43,605,015 | -1.97% |
| 2023-08-22 | 9.39 | 9.43 | 8.99 | 9.13 | 9.13 | qfq | 7,994,902 | 72,950,916 | -1.93% |
| 2023-08-21 | 9.32 | 9.49 | 9.31 | 9.31 | 9.31 | qfq | 4,533,171 | 42,640,031 | -0.64% |
| 2023-08-18 | 9.50 | 9.55 | 9.35 | 9.37 | 9.37 | qfq | 6,046,745 | 57,232,012 | -1.37% |
| 2023-08-17 | 9.28 | 9.51 | 9.07 | 9.50 | 9.50 | qfq | 7,316,589 | 68,112,456 | 2.59% |
| 2023-08-16 | 9.23 | 9.38 | 9.08 | 9.26 | 9.26 | qfq | 4,580,729 | 42,416,509 | 0.54% |
| 2023-08-15 | 9.29 | 9.32 | 9.16 | 9.21 | 9.21 | qfq | 3,560,400 | 32,789,919 | -0.97% |
| 2023-08-14 | 9.18 | 9.30 | 9.10 | 9.30 | 9.30 | qfq | 5,128,200 | 47,167,734 | 1.09% |
| 2023-08-11 | 9.34 | 9.41 | 9.19 | 9.20 | 9.20 | qfq | 4,583,864 | 42,582,001 | -1.81% |
| 2023-08-10 | 9.46 | 9.50 | 9.34 | 9.37 | 9.37 | qfq | 4,360,500 | 40,896,349 | -0.85% |
| 2023-08-09 | 9.44 | 9.57 | 9.37 | 9.45 | 9.45 | qfq | 4,114,955 | 38,997,373 | -0.11% |
| 2023-08-08 | 9.34 | 9.50 | 9.31 | 9.46 | 9.46 | qfq | 5,666,026 | 53,407,343 | 1.50% |
| 2023-08-07 | 9.52 | 9.54 | 9.31 | 9.32 | 9.32 | qfq | 7,177,032 | 67,286,957 | -2.41% |
| 2023-08-04 | 9.56 | 9.65 | 9.52 | 9.55 | 9.55 | qfq | 5,843,702 | 56,063,110 | -0.10% |
| 2023-08-03 | 9.60 | 9.60 | 9.47 | 9.56 | 9.56 | qfq | 5,057,487 | 48,128,741 | -0.42% |
| 2023-08-02 | 9.58 | 9.66 | 9.52 | 9.60 | 9.60 | qfq | 5,071,400 | 48,685,777 | 0.10% |
| 2023-08-01 | 9.65 | 9.70 | 9.52 | 9.59 | 9.59 | qfq | 6,690,286 | 64,254,134 | -0.72% |
| 2023-07-31 | 9.50 | 9.73 | 9.49 | 9.66 | 9.66 | qfq | 8,635,378 | 83,268,988 | 1.36% |
| 2023-07-28 | 9.55 | 9.65 | 9.36 | 9.53 | 9.53 | qfq | 8,741,228 | 82,868,484 | -0.73% |
| 2023-07-27 | 9.60 | 9.68 | 9.51 | 9.60 | 9.60 | qfq | 8,819,229 | 84,872,865 | 0.21% |
| 2023-07-26 | 9.58 | 9.67 | 9.54 | 9.58 | 9.58 | qfq | 6,651,600 | 63,782,184 | -0.31% |
| 2023-07-25 | 9.41 | 9.64 | 9.41 | 9.61 | 9.61 | qfq | 11,416,842 | 109,041,432 | 2.67% |
| 2023-07-24 | 9.45 | 9.54 | 9.31 | 9.36 | 9.36 | qfq | 5,575,579 | 52,346,333 | -1.06% |
| 2023-07-21 | 9.31 | 9.49 | 9.30 | 9.46 | 9.46 | qfq | 5,992,552 | 56,562,738 | 1.28% |
| 2023-07-20 | 9.43 | 9.51 | 9.33 | 9.34 | 9.34 | qfq | 5,891,400 | 55,512,479 | -1.27% |
| 2023-07-19 | 9.42 | 9.54 | 9.40 | 9.46 | 9.46 | qfq | 4,538,203 | 42,882,815 | -0.21% |
| 2023-07-18 | 9.47 | 9.53 | 9.38 | 9.48 | 9.48 | qfq | 6,571,800 | 62,084,594 | -0.52% |