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
东华能源002221.SZ
最近收盘价5.302026-07-17
最近交易日2026-07-17
成交量（股）26,877,007
成交额（元）145,382,440
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 | 5.45 | 5.58 | 5.27 | 5.30 | 5.30 | qfq | 26,877,007 | 145,382,440 | -2.57% |
| 2026-07-16 | 5.42 | 5.54 | 5.32 | 5.44 | 5.44 | qfq | 26,272,250 | 142,802,584 | 0.00% |
| 2026-07-15 | 5.39 | 5.46 | 5.30 | 5.44 | 5.44 | qfq | 24,144,200 | 130,407,539 | 1.30% |
| 2026-07-14 | 5.23 | 5.41 | 5.21 | 5.37 | 5.37 | qfq | 24,985,221 | 133,330,256 | 2.29% |
| 2026-07-13 | 5.30 | 5.37 | 5.18 | 5.25 | 5.25 | qfq | 21,867,162 | 114,819,558 | -0.94% |
| 2026-07-10 | 5.15 | 5.39 | 5.04 | 5.30 | 5.30 | qfq | 24,269,647 | 127,416,728 | 2.51% |
| 2026-07-09 | 5.25 | 5.36 | 5.13 | 5.17 | 5.17 | qfq | 20,245,400 | 105,697,016 | -1.52% |
| 2026-07-08 | 5.26 | 5.32 | 5.18 | 5.25 | 5.25 | qfq | 19,009,394 | 99,590,590 | -0.19% |
| 2026-07-07 | 5.50 | 5.50 | 5.20 | 5.26 | 5.26 | qfq | 19,598,900 | 103,875,238 | -4.19% |
| 2026-07-06 | 5.41 | 5.63 | 5.38 | 5.49 | 5.49 | qfq | 24,332,400 | 133,595,547 | 1.48% |
| 2026-07-03 | 5.40 | 5.45 | 5.27 | 5.41 | 5.41 | qfq | 24,907,849 | 133,763,461 | 1.31% |
| 2026-07-02 | 5.38 | 5.52 | 5.30 | 5.34 | 5.34 | qfq | 25,392,100 | 136,595,310 | -1.48% |
| 2026-07-01 | 5.23 | 5.44 | 5.16 | 5.42 | 5.42 | qfq | 23,556,937 | 125,433,400 | 3.04% |
| 2026-06-30 | 5.22 | 5.31 | 5.11 | 5.26 | 5.26 | qfq | 35,416,357 | 183,832,060 | 0.57% |
| 2026-06-29 | 5.37 | 5.46 | 5.23 | 5.23 | 5.23 | qfq | 27,056,200 | 144,053,495 | -3.33% |
| 2026-06-26 | 5.57 | 5.57 | 5.39 | 5.41 | 5.41 | qfq | 17,835,800 | 97,381,009 | -2.70% |
| 2026-06-25 | 5.68 | 5.73 | 5.43 | 5.56 | 5.56 | qfq | 29,096,544 | 162,111,492 | -3.30% |
| 2026-06-24 | 5.90 | 5.96 | 5.68 | 5.75 | 5.75 | qfq | 23,152,633 | 133,812,030 | -2.71% |
| 2026-06-23 | 6.21 | 6.32 | 5.84 | 5.91 | 5.91 | qfq | 24,435,020 | 146,409,847 | 0.00% |
| 2026-06-22 | 5.82 | 5.95 | 5.67 | 5.91 | 5.91 | qfq | 21,118,313 | 122,522,776 | 0.51% |
| 2026-06-18 | 5.89 | 5.95 | 5.78 | 5.88 | 5.88 | qfq | 14,914,751 | 87,357,884 | -0.68% |
| 2026-06-17 | 6.11 | 6.13 | 5.89 | 5.92 | 5.92 | qfq | 17,511,821 | 104,505,933 | -2.95% |
| 2026-06-16 | 6.05 | 6.15 | 5.92 | 6.10 | 6.10 | qfq | 16,860,546 | 101,582,042 | 0.16% |
| 2026-06-15 | 6.11 | 6.21 | 5.97 | 6.09 | 6.09 | qfq | 22,424,577 | 136,335,863 | -0.49% |
| 2026-06-12 | 5.94 | 6.18 | 5.74 | 6.12 | 6.12 | qfq | 23,738,259 | 142,578,808 | 3.20% |
| 2026-06-11 | 6.04 | 6.14 | 5.88 | 5.93 | 5.93 | qfq | 16,621,723 | 99,295,606 | -1.98% |
| 2026-06-10 | 6.08 | 6.14 | 5.90 | 6.05 | 6.05 | qfq | 19,408,529 | 116,503,228 | -0.66% |
| 2026-06-09 | 6.32 | 6.35 | 6.08 | 6.09 | 6.09 | qfq | 19,814,982 | 121,674,973 | -3.49% |
| 2026-06-08 | 6.50 | 6.65 | 6.26 | 6.31 | 6.31 | qfq | 23,363,520 | 149,746,369 | -5.54% |
| 2026-06-05 | 6.60 | 6.82 | 6.53 | 6.68 | 6.68 | qfq | 17,514,900 | 117,381,577 | 0.75% |
| 2026-06-04 | 6.66 | 6.95 | 6.55 | 6.63 | 6.63 | qfq | 21,370,391 | 143,121,132 | -1.92% |
| 2026-06-03 | 6.67 | 6.82 | 6.53 | 6.76 | 6.76 | qfq | 26,059,260 | 174,610,379 | 3.52% |
| 2026-06-02 | 6.81 | 6.81 | 6.48 | 6.53 | 6.53 | qfq | 16,289,460 | 106,974,612 | -1.80% |
| 2026-06-01 | 6.32 | 6.69 | 6.29 | 6.65 | 6.65 | qfq | 21,609,700 | 141,371,812 | 4.89% |
| 2026-05-29 | 6.47 | 6.49 | 6.30 | 6.34 | 6.34 | qfq | 19,972,600 | 127,369,885 | -2.31% |
| 2026-05-28 | 6.70 | 6.72 | 6.27 | 6.49 | 6.49 | qfq | 36,225,137 | 233,467,468 | -3.71% |
| 2026-05-27 | 7.15 | 7.18 | 6.73 | 6.74 | 6.74 | qfq | 32,103,706 | 220,756,205 | -7.29% |
| 2026-05-26 | 7.28 | 7.31 | 7.13 | 7.27 | 7.27 | qfq | 12,223,651 | 88,166,268 | 0.28% |
| 2026-05-25 | 7.15 | 7.37 | 7.13 | 7.25 | 7.25 | qfq | 17,765,762 | 128,967,989 | 1.40% |
| 2026-05-22 | 7.41 | 7.42 | 7.10 | 7.15 | 7.15 | qfq | 23,221,874 | 167,885,646 | -2.72% |
| 2026-05-21 | 7.81 | 7.81 | 7.32 | 7.35 | 7.35 | qfq | 37,324,976 | 282,240,488 | -6.01% |
| 2026-05-20 | 7.90 | 7.92 | 7.76 | 7.82 | 7.82 | qfq | 11,823,798 | 92,269,288 | -1.01% |
| 2026-05-19 | 7.91 | 7.95 | 7.77 | 7.90 | 7.90 | qfq | 14,930,235 | 117,241,872 | -0.75% |
| 2026-05-18 | 8.04 | 8.10 | 7.89 | 7.96 | 7.96 | qfq | 21,996,259 | 175,284,690 | -0.75% |
| 2026-05-15 | 8.08 | 8.24 | 7.90 | 8.02 | 8.02 | qfq | 30,666,000 | 248,073,113 | 0.25% |
| 2026-05-14 | 7.84 | 8.23 | 7.74 | 8.00 | 8.00 | qfq | 34,285,399 | 274,562,785 | 2.04% |
| 2026-05-13 | 7.71 | 7.87 | 7.64 | 7.84 | 7.84 | qfq | 17,676,423 | 137,564,074 | 1.95% |
| 2026-05-12 | 7.78 | 7.80 | 7.61 | 7.69 | 7.69 | qfq | 14,648,000 | 112,649,824 | -1.03% |
| 2026-05-11 | 7.82 | 7.85 | 7.72 | 7.77 | 7.77 | qfq | 16,827,700 | 130,390,813 | -0.38% |
| 2026-05-08 | 7.80 | 7.86 | 7.76 | 7.80 | 7.80 | qfq | 12,494,176 | 97,450,123 | -0.13% |
| 2026-05-07 | 8.02 | 8.04 | 7.79 | 7.81 | 7.81 | qfq | 23,244,100 | 181,817,567 | -2.62% |
| 2026-05-06 | 8.01 | 8.03 | 7.89 | 8.02 | 8.02 | qfq | 19,160,078 | 152,689,324 | -0.37% |
| 2026-04-30 | 8.26 | 8.40 | 7.95 | 8.05 | 8.05 | qfq | 26,332,152 | 212,451,384 | -2.54% |
| 2026-04-29 | 7.95 | 8.34 | 7.94 | 8.26 | 8.26 | qfq | 28,920,921 | 237,904,111 | 4.03% |
| 2026-04-28 | 7.74 | 8.00 | 7.72 | 7.94 | 7.94 | qfq | 19,129,280 | 151,015,977 | 2.98% |
| 2026-04-27 | 7.60 | 7.76 | 7.51 | 7.71 | 7.71 | qfq | 17,342,487 | 133,046,237 | -1.66% |
| 2026-04-24 | 8.12 | 8.21 | 7.76 | 7.84 | 7.84 | qfq | 37,312,700 | 295,271,132 | -4.97% |
| 2026-04-23 | 8.23 | 8.31 | 8.12 | 8.25 | 8.25 | qfq | 16,706,000 | 137,437,314 | 0.61% |
| 2026-04-22 | 8.20 | 8.29 | 8.06 | 8.20 | 8.20 | qfq | 16,750,909 | 136,623,155 | 0.12% |
| 2026-04-21 | 7.96 | 8.39 | 7.93 | 8.19 | 8.19 | qfq | 33,568,370 | 275,680,275 | 2.63% |
| 2026-04-20 | 7.99 | 8.08 | 7.91 | 7.98 | 7.98 | qfq | 12,846,070 | 102,849,504 | 0.13% |
| 2026-04-17 | 8.04 | 8.06 | 7.91 | 7.97 | 7.97 | qfq | 13,395,100 | 106,530,994 | -0.99% |
| 2026-04-16 | 8.00 | 8.10 | 7.93 | 8.05 | 8.05 | qfq | 14,302,711 | 114,573,351 | 0.50% |
| 2026-04-15 | 7.98 | 8.08 | 7.91 | 8.01 | 8.01 | qfq | 16,580,289 | 132,776,687 | 0.00% |
| 2026-04-14 | 8.08 | 8.09 | 7.91 | 8.01 | 8.01 | qfq | 21,895,407 | 174,364,855 | -1.72% |
| 2026-04-13 | 8.01 | 8.24 | 7.92 | 8.15 | 8.15 | qfq | 28,806,887 | 233,170,273 | 2.39% |
| 2026-04-10 | 7.95 | 8.15 | 7.94 | 7.96 | 7.96 | qfq | 22,269,988 | 178,864,322 | -0.25% |
| 2026-04-09 | 8.16 | 8.16 | 7.90 | 7.98 | 7.98 | qfq | 21,138,700 | 168,794,000 | -1.48% |
| 2026-04-08 | 8.00 | 8.15 | 7.92 | 8.10 | 8.10 | qfq | 30,081,483 | 242,682,274 | -1.58% |
| 2026-04-07 | 7.82 | 8.29 | 7.75 | 8.23 | 8.23 | qfq | 33,595,720 | 272,053,508 | 4.31% |
| 2026-04-03 | 8.42 | 8.45 | 7.82 | 7.89 | 7.89 | qfq | 47,197,428 | 376,702,635 | -6.63% |
| 2026-04-02 | 8.59 | 8.71 | 8.39 | 8.45 | 8.45 | qfq | 25,404,354 | 216,811,743 | -0.82% |
| 2026-04-01 | 8.64 | 8.82 | 8.49 | 8.52 | 8.52 | qfq | 23,146,100 | 200,119,729 | -1.73% |
| 2026-03-31 | 8.90 | 9.07 | 8.64 | 8.67 | 8.67 | qfq | 31,271,501 | 275,452,929 | -3.24% |
| 2026-03-30 | 8.89 | 9.37 | 8.89 | 8.96 | 8.96 | qfq | 43,631,620 | 396,899,637 | 0.79% |
| 2026-03-27 | 8.68 | 9.01 | 8.65 | 8.89 | 8.89 | qfq | 39,466,593 | 348,755,495 | 2.89% |
| 2026-03-26 | 8.86 | 8.92 | 8.61 | 8.64 | 8.64 | qfq | 28,946,289 | 252,489,311 | -2.70% |
| 2026-03-25 | 8.98 | 9.04 | 8.82 | 8.88 | 8.88 | qfq | 35,576,316 | 316,868,522 | -2.84% |
| 2026-03-24 | 8.71 | 9.28 | 8.51 | 9.14 | 9.14 | qfq | 49,841,815 | 445,519,083 | 5.06% |
| 2026-03-23 | 9.18 | 9.20 | 8.67 | 8.70 | 8.70 | qfq | 51,070,848 | 454,071,670 | -4.81% |
| 2026-03-20 | 9.15 | 9.53 | 8.90 | 9.14 | 9.14 | qfq | 50,457,163 | 465,531,727 | -2.14% |
| 2026-03-19 | 9.30 | 9.59 | 9.07 | 9.34 | 9.34 | qfq | 72,222,401 | 674,460,767 | 2.98% |
| 2026-03-18 | 9.26 | 9.46 | 8.96 | 9.07 | 9.07 | qfq | 34,568,500 | 315,735,985 | -2.16% |
| 2026-03-17 | 9.37 | 9.65 | 9.16 | 9.27 | 9.27 | qfq | 40,986,587 | 384,225,109 | -0.75% |
| 2026-03-16 | 9.53 | 9.85 | 9.31 | 9.34 | 9.34 | qfq | 62,600,284 | 599,921,105 | -0.95% |
| 2026-03-13 | 9.94 | 9.97 | 9.36 | 9.43 | 9.43 | qfq | 79,599,482 | 757,201,627 | -3.18% |
| 2026-03-12 | 8.91 | 9.78 | 8.89 | 9.74 | 9.74 | qfq | 141,752,036 | 1,356,286,061 | 9.56% |
| 2026-03-11 | 8.58 | 8.95 | 8.42 | 8.89 | 8.89 | qfq | 51,808,949 | 448,586,126 | 2.77% |
| 2026-03-10 | 8.59 | 8.78 | 8.51 | 8.65 | 8.65 | qfq | 42,064,750 | 363,206,492 | -1.37% |
| 2026-03-09 | 9.40 | 9.49 | 8.77 | 8.77 | 8.77 | qfq | 65,428,003 | 597,640,687 | -2.12% |
| 2026-03-06 | 8.87 | 9.12 | 8.63 | 8.96 | 8.96 | qfq | 45,093,492 | 397,036,557 | -0.11% |
| 2026-03-05 | 9.03 | 9.17 | 8.78 | 8.97 | 8.97 | qfq | 56,979,895 | 510,437,832 | -0.44% |
| 2026-03-04 | 9.59 | 9.59 | 9.01 | 9.01 | 9.01 | qfq | 81,555,181 | 744,290,768 | -9.99% |
| 2026-03-03 | 9.34 | 10.14 | 9.12 | 10.01 | 10.01 | qfq | 142,861,334 | 1,387,692,999 | 7.29% |
| 2026-03-02 | 8.95 | 9.40 | 8.64 | 9.33 | 9.33 | qfq | 85,712,180 | 768,487,930 | 8.74% |
| 2026-02-27 | 8.40 | 8.65 | 8.36 | 8.58 | 8.58 | qfq | 14,778,289 | 126,294,479 | 2.14% |
| 2026-02-26 | 8.54 | 8.55 | 8.37 | 8.40 | 8.40 | qfq | 12,185,399 | 102,727,560 | -1.18% |
| 2026-02-25 | 8.52 | 8.66 | 8.45 | 8.50 | 8.50 | qfq | 15,528,199 | 132,864,837 | -0.58% |
| 2026-02-24 | 8.29 | 8.58 | 8.25 | 8.55 | 8.55 | qfq | 24,681,390 | 209,520,236 | 4.91% |
| 2026-02-13 | 8.33 | 8.33 | 8.13 | 8.15 | 8.15 | qfq | 12,173,245 | 99,865,233 | -2.40% |
| 2026-02-12 | 8.38 | 8.45 | 8.28 | 8.35 | 8.35 | qfq | 11,269,800 | 94,242,888 | -0.60% |
| 2026-02-11 | 8.28 | 8.45 | 8.23 | 8.40 | 8.40 | qfq | 12,064,631 | 100,970,775 | 1.57% |
| 2026-02-10 | 8.28 | 8.32 | 8.20 | 8.27 | 8.27 | qfq | 8,881,645 | 73,504,926 | -0.12% |
| 2026-02-09 | 8.24 | 8.35 | 8.19 | 8.28 | 8.28 | qfq | 11,809,400 | 97,643,294 | 1.10% |
| 2026-02-06 | 8.10 | 8.31 | 8.04 | 8.19 | 8.19 | qfq | 14,150,084 | 116,048,245 | 0.12% |
| 2026-02-05 | 8.34 | 8.39 | 8.14 | 8.18 | 8.18 | qfq | 14,291,404 | 117,445,274 | -2.62% |
| 2026-02-04 | 8.24 | 8.43 | 8.17 | 8.40 | 8.40 | qfq | 17,804,417 | 148,229,362 | 2.56% |
| 2026-02-03 | 8.20 | 8.23 | 8.09 | 8.19 | 8.19 | qfq | 12,773,694 | 104,192,874 | 1.11% |
| 2026-02-02 | 8.43 | 8.55 | 8.09 | 8.10 | 8.10 | qfq | 30,621,072 | 254,340,261 | -6.25% |
| 2026-01-30 | 8.84 | 9.07 | 8.50 | 8.64 | 8.64 | qfq | 35,756,536 | 312,050,623 | -2.37% |
| 2026-01-29 | 8.83 | 8.95 | 8.71 | 8.85 | 8.85 | qfq | 36,966,700 | 326,433,681 | 1.26% |
| 2026-01-28 | 8.61 | 8.84 | 8.56 | 8.74 | 8.74 | qfq | 33,477,720 | 293,100,797 | 2.34% |
| 2026-01-27 | 8.60 | 8.68 | 8.38 | 8.54 | 8.54 | qfq | 20,656,257 | 175,635,787 | -1.16% |
| 2026-01-26 | 8.66 | 8.79 | 8.59 | 8.64 | 8.64 | qfq | 22,704,889 | 196,858,767 | 0.23% |
| 2026-01-23 | 8.44 | 8.85 | 8.43 | 8.62 | 8.62 | qfq | 39,098,749 | 339,158,401 | 2.25% |
| 2026-01-22 | 8.27 | 8.53 | 8.23 | 8.43 | 8.43 | qfq | 20,176,181 | 170,004,567 | 1.44% |
| 2026-01-21 | 8.33 | 8.36 | 8.22 | 8.31 | 8.31 | qfq | 12,513,700 | 103,585,993 | 0.36% |
| 2026-01-20 | 8.26 | 8.28 | 8.17 | 8.28 | 8.28 | qfq | 10,299,051 | 84,637,182 | 0.36% |
| 2026-01-19 | 8.15 | 8.26 | 8.12 | 8.25 | 8.25 | qfq | 12,302,960 | 101,190,692 | 1.10% |
| 2026-01-16 | 8.23 | 8.26 | 8.12 | 8.16 | 8.16 | qfq | 10,624,450 | 86,747,785 | -0.73% |
| 2026-01-15 | 8.29 | 8.31 | 8.20 | 8.22 | 8.22 | qfq | 10,276,300 | 84,667,409 | -1.20% |
| 2026-01-14 | 8.35 | 8.44 | 8.25 | 8.32 | 8.32 | qfq | 20,387,379 | 170,615,745 | -0.12% |
| 2026-01-13 | 8.32 | 8.47 | 8.23 | 8.33 | 8.33 | qfq | 18,401,251 | 153,263,899 | 0.24% |
| 2026-01-12 | 8.30 | 8.35 | 8.20 | 8.31 | 8.31 | qfq | 20,255,926 | 167,433,359 | -0.12% |
| 2026-01-09 | 8.25 | 8.45 | 8.16 | 8.32 | 8.32 | qfq | 28,073,629 | 233,244,140 | 2.59% |
| 2026-01-08 | 8.10 | 8.15 | 8.06 | 8.11 | 8.11 | qfq | 8,578,606 | 69,533,364 | 0.25% |
| 2026-01-07 | 8.21 | 8.21 | 8.09 | 8.09 | 8.09 | qfq | 11,794,554 | 95,870,472 | -1.58% |
| 2026-01-06 | 8.12 | 8.24 | 8.09 | 8.22 | 8.22 | qfq | 12,607,799 | 102,994,205 | 1.36% |
| 2026-01-05 | 8.20 | 8.26 | 8.03 | 8.11 | 8.11 | qfq | 12,044,607 | 97,401,330 | 0.12% |
| 2025-12-31 | 8.19 | 8.21 | 8.05 | 8.10 | 8.10 | qfq | 9,776,100 | 79,309,601 | -1.22% |
| 2025-12-30 | 8.30 | 8.37 | 8.18 | 8.20 | 8.20 | qfq | 13,637,500 | 112,633,200 | -0.97% |
| 2025-12-29 | 8.15 | 8.38 | 8.13 | 8.28 | 8.28 | qfq | 23,596,487 | 195,719,952 | 3.24% |
| 2025-12-26 | 8.08 | 8.10 | 8.00 | 8.02 | 8.02 | qfq | 8,433,600 | 67,885,870 | -0.74% |
| 2025-12-25 | 7.95 | 8.09 | 7.95 | 8.08 | 8.08 | qfq | 14,753,404 | 118,643,022 | 2.15% |
| 2025-12-24 | 7.79 | 7.95 | 7.74 | 7.91 | 7.91 | qfq | 10,129,545 | 79,780,020 | 1.54% |
| 2025-12-23 | 7.97 | 7.99 | 7.79 | 7.79 | 7.79 | qfq | 11,232,519 | 88,050,083 | -2.14% |
| 2025-12-22 | 8.00 | 8.04 | 7.92 | 7.96 | 7.96 | qfq | 7,469,424 | 59,478,530 | -0.50% |
| 2025-12-19 | 7.97 | 8.02 | 7.95 | 8.00 | 8.00 | qfq | 7,305,300 | 58,300,295 | 0.13% |
| 2025-12-18 | 7.93 | 8.11 | 7.92 | 7.99 | 7.99 | qfq | 9,562,540 | 76,638,286 | 0.25% |
| 2025-12-17 | 8.02 | 8.03 | 7.87 | 7.97 | 7.97 | qfq | 10,799,003 | 85,759,441 | -0.75% |
| 2025-12-16 | 7.99 | 8.19 | 7.91 | 8.03 | 8.03 | qfq | 19,699,381 | 158,350,871 | 0.50% |
| 2025-12-15 | 7.76 | 8.00 | 7.75 | 7.99 | 7.99 | qfq | 22,189,316 | 175,911,395 | 4.86% |
| 2025-12-12 | 7.66 | 7.68 | 7.58 | 7.62 | 7.62 | qfq | 8,269,214 | 63,114,717 | -0.13% |
| 2025-12-11 | 7.75 | 7.77 | 7.62 | 7.63 | 7.63 | qfq | 8,268,600 | 63,284,439 | -1.55% |
| 2025-12-10 | 7.74 | 7.78 | 7.68 | 7.75 | 7.75 | qfq | 6,450,671 | 49,768,718 | 0.00% |
| 2025-12-09 | 7.77 | 7.81 | 7.73 | 7.75 | 7.75 | qfq | 5,515,700 | 42,773,951 | -0.39% |
| 2025-12-08 | 7.85 | 7.85 | 7.76 | 7.78 | 7.78 | qfq | 6,659,311 | 51,909,455 | -0.51% |
| 2025-12-05 | 7.78 | 7.84 | 7.73 | 7.82 | 7.82 | qfq | 7,624,800 | 59,295,248 | 0.39% |
| 2025-12-04 | 7.91 | 7.93 | 7.78 | 7.79 | 7.79 | qfq | 7,973,380 | 62,510,882 | -1.39% |
| 2025-12-03 | 7.94 | 7.96 | 7.88 | 7.90 | 7.90 | qfq | 6,325,900 | 50,032,120 | -0.50% |
| 2025-12-02 | 8.03 | 8.11 | 7.93 | 7.94 | 7.94 | qfq | 9,886,501 | 78,938,765 | -1.00% |
| 2025-12-01 | 8.04 | 8.05 | 7.97 | 8.02 | 8.02 | qfq | 6,871,100 | 55,052,191 | 0.00% |
| 2025-11-28 | 7.96 | 8.05 | 7.92 | 8.02 | 8.02 | qfq | 6,011,600 | 48,128,476 | 1.01% |
| 2025-11-27 | 7.94 | 8.04 | 7.89 | 7.94 | 7.94 | qfq | 6,470,018 | 51,502,165 | 0.13% |
| 2025-11-26 | 7.95 | 8.00 | 7.92 | 7.93 | 7.93 | qfq | 5,180,600 | 41,180,439 | -0.25% |
| 2025-11-25 | 7.95 | 7.99 | 7.89 | 7.95 | 7.95 | qfq | 7,012,528 | 55,766,906 | 0.25% |
| 2025-11-24 | 7.94 | 8.07 | 7.86 | 7.93 | 7.93 | qfq | 10,453,500 | 82,796,275 | 0.00% |
| 2025-11-21 | 8.19 | 8.22 | 7.93 | 7.93 | 7.93 | qfq | 17,079,800 | 137,318,126 | -3.53% |
| 2025-11-20 | 8.38 | 8.38 | 8.19 | 8.22 | 8.22 | qfq | 8,561,852 | 70,711,931 | -1.44% |
| 2025-11-19 | 8.40 | 8.45 | 8.28 | 8.34 | 8.34 | qfq | 8,025,528 | 66,913,435 | -0.71% |
| 2025-11-18 | 8.54 | 8.54 | 8.34 | 8.40 | 8.40 | qfq | 11,624,700 | 97,605,384 | -1.64% |
| 2025-11-17 | 8.59 | 8.64 | 8.50 | 8.54 | 8.54 | qfq | 10,779,202 | 92,167,296 | -0.23% |
| 2025-11-14 | 8.51 | 8.77 | 8.49 | 8.56 | 8.56 | qfq | 21,673,700 | 187,349,089 | 1.18% |
| 2025-11-13 | 8.44 | 8.48 | 8.37 | 8.46 | 8.46 | qfq | 9,805,925 | 82,716,213 | 0.24% |
| 2025-11-12 | 8.55 | 8.57 | 8.42 | 8.44 | 8.44 | qfq | 9,650,762 | 81,734,493 | -0.94% |
| 2025-11-11 | 8.43 | 8.54 | 8.40 | 8.52 | 8.52 | qfq | 12,697,800 | 107,622,262 | 0.95% |
| 2025-11-10 | 8.40 | 8.45 | 8.33 | 8.44 | 8.44 | qfq | 12,824,827 | 107,660,840 | 1.20% |
| 2025-11-07 | 8.22 | 8.40 | 8.20 | 8.34 | 8.34 | qfq | 15,166,801 | 126,276,180 | 1.34% |
| 2025-11-06 | 8.26 | 8.26 | 8.20 | 8.23 | 8.23 | qfq | 8,628,654 | 71,017,719 | 0.12% |
| 2025-11-05 | 8.18 | 8.26 | 8.15 | 8.22 | 8.22 | qfq | 7,903,400 | 64,985,490 | 0.37% |
| 2025-11-04 | 8.25 | 8.27 | 8.17 | 8.19 | 8.19 | qfq | 7,824,900 | 64,279,145 | -0.97% |
| 2025-11-03 | 8.26 | 8.30 | 8.20 | 8.27 | 8.27 | qfq | 9,179,198 | 75,731,259 | 0.61% |
| 2025-10-31 | 8.17 | 8.28 | 8.15 | 8.22 | 8.22 | qfq | 10,262,000 | 84,474,083 | 0.61% |
| 2025-10-30 | 8.22 | 8.24 | 8.15 | 8.17 | 8.17 | qfq | 7,364,700 | 60,226,376 | -0.61% |
| 2025-10-29 | 8.20 | 8.24 | 8.13 | 8.22 | 8.22 | qfq | 8,375,300 | 68,561,543 | 0.24% |
| 2025-10-28 | 8.23 | 8.34 | 8.19 | 8.20 | 8.20 | qfq | 9,154,052 | 75,292,018 | -0.36% |
| 2025-10-27 | 8.25 | 8.30 | 8.22 | 8.23 | 8.23 | qfq | 8,611,200 | 71,033,451 | -0.12% |
| 2025-10-24 | 8.40 | 8.40 | 8.22 | 8.24 | 8.24 | qfq | 10,493,300 | 86,880,264 | -1.55% |
| 2025-10-23 | 8.39 | 8.39 | 8.30 | 8.37 | 8.37 | qfq | 8,233,340 | 68,635,114 | 0.00% |
| 2025-10-22 | 8.26 | 8.44 | 8.26 | 8.37 | 8.37 | qfq | 11,174,130 | 93,501,158 | 1.09% |
| 2025-10-21 | 8.20 | 8.30 | 8.20 | 8.28 | 8.28 | qfq | 8,088,800 | 66,906,765 | 0.61% |
| 2025-10-20 | 8.14 | 8.24 | 8.14 | 8.23 | 8.23 | qfq | 7,059,072 | 57,857,389 | 1.23% |
| 2025-10-17 | 8.18 | 8.22 | 8.10 | 8.13 | 8.13 | qfq | 8,484,103 | 69,119,892 | -0.61% |
| 2025-10-16 | 8.26 | 8.28 | 8.17 | 8.18 | 8.18 | qfq | 9,035,600 | 74,116,036 | -0.85% |
| 2025-10-15 | 8.22 | 8.26 | 8.17 | 8.25 | 8.25 | qfq | 9,258,713 | 76,150,244 | 0.36% |
| 2025-10-14 | 8.26 | 8.32 | 8.19 | 8.22 | 8.22 | qfq | 11,727,304 | 96,706,452 | -0.36% |
| 2025-10-13 | 8.27 | 8.29 | 8.08 | 8.25 | 8.25 | qfq | 20,445,000 | 167,492,320 | -3.17% |
| 2025-10-10 | 8.54 | 8.56 | 8.47 | 8.52 | 8.52 | qfq | 14,544,900 | 123,916,791 | 0.12% |
| 2025-10-09 | 8.55 | 8.58 | 8.42 | 8.51 | 8.51 | qfq | 16,819,669 | 143,072,164 | -1.16% |
| 2025-09-30 | 8.80 | 8.84 | 8.57 | 8.61 | 8.61 | qfq | 29,287,925 | 253,286,951 | -2.05% |
| 2025-09-29 | 8.85 | 8.96 | 8.73 | 8.79 | 8.79 | qfq | 22,500,075 | 199,140,424 | -1.35% |
| 2025-09-26 | 9.01 | 9.01 | 8.75 | 8.91 | 8.91 | qfq | 30,787,175 | 273,392,096 | -2.09% |
| 2025-09-25 | 8.68 | 9.16 | 8.66 | 9.10 | 9.10 | qfq | 48,069,101 | 427,386,628 | 5.45% |
| 2025-09-24 | 8.68 | 8.68 | 8.52 | 8.63 | 8.63 | qfq | 14,552,175 | 124,910,013 | 0.35% |
| 2025-09-23 | 8.59 | 8.67 | 8.45 | 8.60 | 8.60 | qfq | 15,145,130 | 129,435,594 | -0.35% |
| 2025-09-22 | 8.77 | 8.90 | 8.58 | 8.63 | 8.63 | qfq | 19,232,300 | 167,573,100 | -2.04% |
| 2025-09-19 | 8.39 | 8.83 | 8.38 | 8.81 | 8.81 | qfq | 32,736,938 | 282,934,715 | 4.38% |
| 2025-09-18 | 8.42 | 8.53 | 8.33 | 8.44 | 8.44 | qfq | 15,541,501 | 131,142,784 | -0.12% |
| 2025-09-17 | 8.45 | 8.49 | 8.42 | 8.45 | 8.45 | qfq | 9,180,631 | 77,580,203 | 0.00% |
| 2025-09-16 | 8.45 | 8.49 | 8.38 | 8.45 | 8.45 | qfq | 10,978,157 | 92,512,762 | 0.12% |
| 2025-09-15 | 8.57 | 8.57 | 8.38 | 8.44 | 8.44 | qfq | 20,346,469 | 171,649,892 | -1.40% |
| 2025-09-12 | 8.64 | 8.66 | 8.53 | 8.56 | 8.56 | qfq | 10,427,000 | 89,468,706 | -0.93% |
| 2025-09-11 | 8.56 | 8.64 | 8.44 | 8.64 | 8.64 | qfq | 17,462,421 | 148,841,832 | 0.58% |
| 2025-09-10 | 8.66 | 8.69 | 8.57 | 8.59 | 8.59 | qfq | 13,607,062 | 117,153,696 | -1.04% |
| 2025-09-09 | 8.80 | 8.82 | 8.65 | 8.68 | 8.68 | qfq | 16,760,982 | 145,998,135 | -1.59% |
| 2025-09-08 | 9.00 | 9.00 | 8.76 | 8.82 | 8.82 | qfq | 19,889,195 | 175,409,400 | -1.12% |
| 2025-09-05 | 8.78 | 9.01 | 8.73 | 8.92 | 8.92 | qfq | 24,456,262 | 217,895,489 | 1.59% |
| 2025-09-04 | 8.75 | 8.89 | 8.66 | 8.78 | 8.78 | qfq | 19,481,644 | 170,702,953 | 0.80% |
| 2025-09-03 | 8.62 | 8.81 | 8.61 | 8.71 | 8.71 | qfq | 18,533,017 | 161,495,447 | 1.16% |
| 2025-09-02 | 8.70 | 8.74 | 8.50 | 8.61 | 8.61 | qfq | 15,597,178 | 133,787,993 | -1.26% |
| 2025-09-01 | 8.80 | 8.81 | 8.71 | 8.72 | 8.72 | qfq | 12,503,600 | 109,437,025 | -0.23% |
| 2025-08-29 | 8.70 | 8.87 | 8.68 | 8.74 | 8.74 | qfq | 19,424,200 | 170,342,622 | 0.69% |
| 2025-08-28 | 8.68 | 8.79 | 8.45 | 8.68 | 8.68 | qfq | 23,999,900 | 207,207,490 | 0.00% |
| 2025-08-27 | 8.86 | 8.93 | 8.68 | 8.68 | 8.68 | qfq | 29,102,254 | 256,484,336 | -2.47% |
| 2025-08-26 | 8.92 | 8.94 | 8.80 | 8.90 | 8.90 | qfq | 20,067,506 | 178,053,344 | -0.56% |
| 2025-08-25 | 8.93 | 8.99 | 8.89 | 8.95 | 8.95 | qfq | 18,520,104 | 165,443,011 | 0.34% |
| 2025-08-22 | 9.06 | 9.14 | 8.81 | 8.92 | 8.92 | qfq | 37,660,812 | 335,023,635 | -2.62% |
| 2025-08-21 | 9.28 | 9.28 | 9.11 | 9.16 | 9.16 | qfq | 20,190,775 | 185,101,177 | -0.33% |
| 2025-08-20 | 9.16 | 9.25 | 9.13 | 9.19 | 9.19 | qfq | 15,418,399 | 141,593,783 | 0.33% |
| 2025-08-19 | 9.31 | 9.32 | 9.10 | 9.16 | 9.16 | qfq | 23,723,200 | 217,904,939 | -1.61% |
| 2025-08-18 | 9.06 | 9.53 | 9.03 | 9.31 | 9.31 | qfq | 38,765,784 | 359,926,004 | 3.33% |
| 2025-08-15 | 9.00 | 9.10 | 8.95 | 9.01 | 9.01 | qfq | 22,616,000 | 204,079,490 | -0.11% |
| 2025-08-14 | 9.26 | 9.29 | 8.95 | 9.02 | 9.02 | qfq | 29,779,463 | 270,829,075 | -2.91% |
| 2025-08-13 | 9.50 | 9.51 | 9.27 | 9.29 | 9.29 | qfq | 30,232,522 | 283,223,972 | -1.90% |
| 2025-08-12 | 10.10 | 10.10 | 9.40 | 9.47 | 9.47 | qfq | 46,278,715 | 444,521,144 | -5.96% |
| 2025-08-11 | 10.27 | 10.32 | 10.05 | 10.07 | 10.07 | qfq | 31,987,285 | 323,864,299 | -1.08% |
| 2025-08-08 | 10.31 | 10.32 | 10.07 | 10.18 | 10.18 | qfq | 16,543,700 | 168,042,851 | -0.20% |
| 2025-08-07 | 10.20 | 10.37 | 9.99 | 10.20 | 10.20 | qfq | 24,002,598 | 244,377,873 | 0.20% |
| 2025-08-06 | 10.14 | 10.23 | 10.08 | 10.18 | 10.18 | qfq | 14,048,948 | 142,476,474 | 0.39% |
| 2025-08-05 | 10.18 | 10.26 | 10.10 | 10.14 | 10.14 | qfq | 17,198,021 | 174,648,694 | -0.49% |
| 2025-08-04 | 10.26 | 10.33 | 10.01 | 10.19 | 10.19 | qfq | 22,610,444 | 229,782,161 | -0.97% |
| 2025-08-01 | 10.26 | 10.49 | 10.23 | 10.29 | 10.29 | qfq | 26,264,640 | 271,894,967 | 0.29% |
| 2025-07-31 | 10.39 | 10.48 | 10.18 | 10.26 | 10.26 | qfq | 24,997,099 | 258,188,618 | -0.87% |
| 2025-07-30 | 9.84 | 10.49 | 9.84 | 10.35 | 10.35 | qfq | 48,706,778 | 497,650,843 | 4.86% |
| 2025-07-29 | 10.18 | 10.24 | 9.68 | 9.87 | 9.87 | qfq | 29,844,702 | 296,583,601 | -2.85% |
| 2025-07-28 | 9.87 | 10.58 | 9.80 | 10.16 | 10.16 | qfq | 42,474,496 | 435,541,864 | 3.04% |
| 2025-07-25 | 9.76 | 9.90 | 9.70 | 9.86 | 9.86 | qfq | 14,333,704 | 140,856,765 | 0.82% |
| 2025-07-24 | 9.75 | 9.86 | 9.69 | 9.78 | 9.78 | qfq | 15,574,400 | 152,147,327 | 0.41% |
| 2025-07-23 | 9.82 | 9.91 | 9.66 | 9.74 | 9.74 | qfq | 13,212,403 | 128,898,556 | -0.71% |
| 2025-07-22 | 9.92 | 9.94 | 9.77 | 9.81 | 9.81 | qfq | 14,240,766 | 140,279,747 | -0.71% |
| 2025-07-21 | 9.75 | 9.93 | 9.73 | 9.88 | 9.88 | qfq | 14,474,500 | 142,428,955 | 1.65% |
| 2025-07-18 | 9.63 | 9.78 | 9.58 | 9.72 | 9.72 | qfq | 12,710,608 | 122,996,732 | 1.25% |
| 2025-07-17 | 9.60 | 9.80 | 9.53 | 9.60 | 9.60 | qfq | 13,682,302 | 131,982,506 | 0.21% |
| 2025-07-16 | 9.63 | 9.68 | 9.45 | 9.58 | 9.58 | qfq | 12,235,740 | 116,963,526 | -0.31% |
| 2025-07-15 | 9.79 | 9.87 | 9.57 | 9.61 | 9.61 | qfq | 14,101,466 | 136,859,566 | -2.04% |
| 2025-07-14 | 9.62 | 9.98 | 9.60 | 9.81 | 9.81 | qfq | 20,722,221 | 203,670,513 | 2.29% |
| 2025-07-11 | 9.47 | 9.63 | 9.40 | 9.59 | 9.59 | qfq | 14,859,913 | 141,294,930 | 1.59% |
| 2025-07-10 | 9.60 | 9.75 | 9.43 | 9.44 | 9.44 | qfq | 16,398,700 | 157,122,905 | -1.56% |
| 2025-07-09 | 9.60 | 9.66 | 9.49 | 9.59 | 9.59 | qfq | 12,244,159 | 117,216,706 | -0.10% |
| 2025-07-08 | 9.42 | 9.66 | 9.38 | 9.60 | 9.60 | qfq | 15,434,600 | 147,319,091 | 1.80% |
| 2025-07-07 | 9.43 | 9.57 | 9.36 | 9.43 | 9.43 | qfq | 8,544,100 | 80,847,027 | -0.53% |
| 2025-07-04 | 9.67 | 9.67 | 9.45 | 9.48 | 9.48 | qfq | 11,320,074 | 107,639,048 | -2.07% |
| 2025-07-03 | 9.58 | 9.71 | 9.48 | 9.68 | 9.68 | qfq | 11,989,690 | 115,268,619 | 0.83% |
| 2025-07-02 | 9.62 | 9.66 | 9.32 | 9.60 | 9.60 | qfq | 19,959,463 | 189,319,053 | -0.21% |
| 2025-07-01 | 9.65 | 9.70 | 9.56 | 9.62 | 9.62 | qfq | 10,470,904 | 100,777,042 | -0.41% |
| 2025-06-30 | 9.66 | 9.72 | 9.53 | 9.66 | 9.66 | qfq | 19,354,305 | 186,064,311 | 0.00% |
| 2025-06-27 | 9.73 | 9.79 | 9.57 | 9.66 | 9.66 | qfq | 15,074,900 | 145,578,521 | -0.41% |
| 2025-06-26 | 9.89 | 9.96 | 9.66 | 9.70 | 9.70 | qfq | 33,098,541 | 324,645,775 | -1.72% |
| 2025-06-25 | 9.68 | 9.90 | 9.57 | 9.87 | 9.87 | qfq | 22,835,200 | 223,305,685 | 1.75% |
| 2025-06-24 | 9.35 | 9.87 | 9.20 | 9.70 | 9.70 | qfq | 41,459,527 | 397,045,905 | 0.62% |
| 2025-06-23 | 9.56 | 9.67 | 9.32 | 9.64 | 9.64 | qfq | 21,916,800 | 209,344,073 | 2.34% |
| 2025-06-20 | 9.45 | 9.55 | 9.28 | 9.42 | 9.42 | qfq | 16,115,540 | 152,001,473 | -0.95% |
| 2025-06-19 | 9.28 | 9.60 | 9.28 | 9.51 | 9.51 | qfq | 27,023,546 | 255,313,760 | 1.71% |
| 2025-06-18 | 9.09 | 9.51 | 9.08 | 9.35 | 9.35 | qfq | 30,048,708 | 280,637,688 | 2.19% |
| 2025-06-17 | 8.91 | 9.17 | 8.85 | 9.15 | 9.15 | qfq | 22,820,779 | 206,030,837 | 2.69% |
| 2025-06-16 | 8.94 | 8.99 | 8.78 | 8.91 | 8.91 | qfq | 18,193,430 | 160,959,780 | 0.00% |
| 2025-06-13 | 8.99 | 9.00 | 8.74 | 8.91 | 8.91 | qfq | 19,864,528 | 175,937,535 | 0.68% |
| 2025-06-12 | 8.88 | 8.90 | 8.79 | 8.85 | 8.85 | qfq | 9,487,230 | 83,880,615 | -0.23% |
| 2025-06-11 | 8.85 | 8.88 | 8.76 | 8.87 | 8.87 | qfq | 11,705,300 | 103,291,557 | 0.23% |
| 2025-06-10 | 8.82 | 9.14 | 8.78 | 8.85 | 8.85 | qfq | 37,500,794 | 335,641,358 | 1.26% |
| 2025-06-09 | 8.37 | 8.78 | 8.35 | 8.74 | 8.74 | qfq | 33,345,884 | 285,884,605 | 5.17% |
| 2025-06-06 | 8.35 | 8.42 | 8.27 | 8.31 | 8.31 | qfq | 14,030,222 | 117,079,478 | 0.61% |
| 2025-06-05 | 8.15 | 8.35 | 8.14 | 8.26 | 8.26 | qfq | 12,159,757 | 100,556,359 | 1.23% |
| 2025-06-04 | 8.14 | 8.17 | 8.09 | 8.16 | 8.16 | qfq | 7,991,200 | 65,064,937 | 0.62% |
| 2025-06-03 | 8.02 | 8.18 | 7.97 | 8.11 | 8.11 | qfq | 11,322,350 | 91,428,955 | 1.38% |
| 2025-05-30 | 8.00 | 8.05 | 7.96 | 8.00 | 8.00 | qfq | 8,123,653 | 65,035,443 | 0.00% |
| 2025-05-29 | 7.94 | 8.06 | 7.92 | 8.00 | 8.00 | qfq | 8,396,051 | 67,261,755 | 0.88% |
| 2025-05-28 | 8.00 | 8.03 | 7.91 | 7.93 | 7.93 | qfq | 6,046,200 | 48,063,406 | -0.88% |
| 2025-05-27 | 7.98 | 8.03 | 7.93 | 8.00 | 8.00 | qfq | 6,680,596 | 53,276,834 | 0.00% |
| 2025-05-26 | 7.95 | 8.00 | 7.91 | 8.00 | 8.00 | qfq | 6,604,688 | 52,513,251 | 0.50% |
| 2025-05-23 | 7.95 | 8.09 | 7.95 | 7.96 | 7.96 | qfq | 10,907,405 | 87,375,364 | -0.13% |
| 2025-05-22 | 8.06 | 8.08 | 7.96 | 7.97 | 7.97 | qfq | 13,437,500 | 107,552,581 | -1.60% |
| 2025-05-21 | 8.16 | 8.17 | 8.09 | 8.10 | 8.10 | qfq | 8,088,300 | 65,614,770 | -0.49% |
| 2025-05-20 | 8.14 | 8.16 | 8.08 | 8.14 | 8.14 | qfq | 10,287,786 | 83,498,012 | 0.00% |
| 2025-05-19 | 8.14 | 8.17 | 8.07 | 8.14 | 8.14 | qfq | 10,126,342 | 82,280,480 | 0.12% |
| 2025-05-16 | 8.20 | 8.22 | 8.02 | 8.13 | 8.13 | qfq | 18,303,696 | 148,891,430 | -1.81% |
| 2025-05-15 | 8.45 | 8.54 | 8.20 | 8.28 | 8.28 | qfq | 27,979,588 | 234,390,641 | -1.08% |
| 2025-05-14 | 8.31 | 8.41 | 8.24 | 8.37 | 8.37 | qfq | 16,157,966 | 134,461,189 | 0.84% |
| 2025-05-13 | 8.33 | 8.51 | 8.25 | 8.30 | 8.30 | qfq | 24,598,941 | 205,551,613 | 1.34% |
| 2025-05-12 | 8.15 | 8.25 | 8.15 | 8.19 | 8.19 | qfq | 12,816,700 | 105,018,965 | 0.86% |
| 2025-05-09 | 8.26 | 8.30 | 8.10 | 8.12 | 8.12 | qfq | 10,962,200 | 89,399,231 | -1.69% |
| 2025-05-08 | 8.20 | 8.31 | 8.16 | 8.26 | 8.26 | qfq | 16,924,800 | 139,814,272 | 0.73% |
| 2025-05-07 | 8.35 | 8.39 | 8.15 | 8.20 | 8.20 | qfq | 16,153,700 | 133,032,732 | -0.24% |
| 2025-05-06 | 8.20 | 8.22 | 8.02 | 8.22 | 8.22 | qfq | 25,689,391 | 208,419,720 | 0.49% |
| 2025-04-30 | 8.37 | 8.39 | 8.15 | 8.18 | 8.18 | qfq | 15,865,000 | 130,387,076 | -1.92% |
| 2025-04-29 | 8.42 | 8.46 | 8.28 | 8.34 | 8.34 | qfq | 11,982,719 | 100,091,224 | -0.83% |
| 2025-04-28 | 8.65 | 8.65 | 8.39 | 8.41 | 8.41 | qfq | 16,359,119 | 138,594,148 | -2.89% |
| 2025-04-25 | 8.65 | 8.84 | 8.55 | 8.66 | 8.66 | qfq | 25,333,788 | 220,695,608 | 0.70% |
| 2025-04-24 | 8.38 | 8.64 | 8.36 | 8.60 | 8.60 | qfq | 28,815,300 | 244,775,964 | 2.75% |
| 2025-04-23 | 8.28 | 8.64 | 8.27 | 8.37 | 8.37 | qfq | 24,865,800 | 209,627,301 | 1.21% |
| 2025-04-22 | 8.27 | 8.35 | 8.11 | 8.27 | 8.27 | qfq | 18,205,200 | 150,236,946 | -2.01% |
| 2025-04-21 | 8.08 | 8.48 | 8.03 | 8.44 | 8.44 | qfq | 22,367,800 | 185,686,191 | 4.20% |
| 2025-04-18 | 8.06 | 8.12 | 8.00 | 8.10 | 8.10 | qfq | 8,850,200 | 71,410,393 | 0.50% |
| 2025-04-17 | 8.00 | 8.12 | 7.98 | 8.06 | 8.06 | qfq | 8,503,400 | 68,588,514 | 0.37% |
| 2025-04-16 | 8.13 | 8.14 | 7.94 | 8.03 | 8.03 | qfq | 12,423,400 | 99,774,434 | -1.59% |
| 2025-04-15 | 8.26 | 8.26 | 8.08 | 8.16 | 8.16 | qfq | 13,629,627 | 111,177,527 | -1.21% |
| 2025-04-14 | 8.18 | 8.43 | 8.16 | 8.26 | 8.26 | qfq | 19,096,900 | 157,679,951 | 1.72% |
| 2025-04-11 | 7.99 | 8.25 | 7.98 | 8.12 | 8.12 | qfq | 17,772,995 | 144,487,122 | 0.00% |
| 2025-04-10 | 7.90 | 8.18 | 7.82 | 8.12 | 8.12 | qfq | 35,681,855 | 286,850,246 | 5.05% |
| 2025-04-09 | 8.25 | 8.26 | 7.34 | 7.73 | 7.73 | qfq | 62,258,002 | 472,245,907 | -5.15% |
| 2025-04-08 | 8.90 | 9.04 | 8.15 | 8.15 | 8.15 | qfq | 25,264,990 | 208,356,727 | -9.94% |
| 2025-04-07 | 9.72 | 9.74 | 9.05 | 9.05 | 9.05 | qfq | 21,977,000 | 203,272,525 | -9.95% |
| 2025-04-03 | 9.81 | 10.23 | 9.70 | 10.05 | 10.05 | qfq | 27,186,900 | 272,893,515 | 1.72% |
| 2025-04-02 | 9.82 | 10.05 | 9.81 | 9.88 | 9.88 | qfq | 11,841,400 | 117,640,550 | 0.00% |
| 2025-04-01 | 9.59 | 9.96 | 9.50 | 9.88 | 9.88 | qfq | 15,567,574 | 151,841,241 | 3.46% |
| 2025-03-31 | 9.73 | 9.83 | 9.50 | 9.55 | 9.55 | qfq | 12,658,543 | 122,060,173 | -2.45% |
| 2025-03-28 | 10.04 | 10.04 | 9.74 | 9.79 | 9.79 | qfq | 12,741,700 | 125,344,387 | -1.90% |
| 2025-03-27 | 9.88 | 10.06 | 9.80 | 9.98 | 9.98 | qfq | 11,766,651 | 117,074,010 | 1.01% |
| 2025-03-26 | 9.88 | 10.13 | 9.84 | 9.88 | 9.88 | qfq | 23,124,575 | 230,832,367 | 0.41% |
| 2025-03-25 | 9.70 | 9.89 | 9.68 | 9.84 | 9.84 | qfq | 16,296,900 | 159,930,330 | 0.82% |
| 2025-03-24 | 9.87 | 9.94 | 9.65 | 9.76 | 9.76 | qfq | 26,564,000 | 260,526,622 | -0.81% |
| 2025-03-21 | 10.24 | 10.42 | 9.83 | 9.84 | 9.84 | qfq | 33,738,108 | 340,939,582 | -4.19% |
| 2025-03-20 | 9.80 | 10.39 | 9.79 | 10.27 | 10.27 | qfq | 32,386,449 | 329,039,040 | 5.12% |
| 2025-03-19 | 9.80 | 9.83 | 9.73 | 9.77 | 9.77 | qfq | 8,829,700 | 86,284,905 | -0.71% |
| 2025-03-18 | 9.90 | 9.94 | 9.78 | 9.84 | 9.84 | qfq | 14,437,421 | 142,304,406 | -0.40% |
| 2025-03-17 | 9.90 | 9.94 | 9.76 | 9.88 | 9.88 | qfq | 14,333,136 | 140,987,232 | 0.00% |
| 2025-03-14 | 9.77 | 9.90 | 9.69 | 9.88 | 9.88 | qfq | 11,796,000 | 115,960,988 | 1.23% |
| 2025-03-13 | 9.86 | 9.94 | 9.70 | 9.76 | 9.76 | qfq | 10,106,159 | 99,179,717 | -0.71% |
| 2025-03-12 | 9.83 | 9.95 | 9.74 | 9.83 | 9.83 | qfq | 15,277,262 | 150,538,445 | 0.00% |
| 2025-03-11 | 9.88 | 9.96 | 9.78 | 9.83 | 9.83 | qfq | 10,367,400 | 101,872,519 | -1.21% |
| 2025-03-10 | 10.01 | 10.04 | 9.85 | 9.95 | 9.95 | qfq | 13,772,400 | 136,720,513 | -0.30% |
| 2025-03-07 | 9.98 | 10.13 | 9.87 | 9.98 | 9.98 | qfq | 10,682,400 | 106,910,744 | 0.00% |
| 2025-03-06 | 10.09 | 10.10 | 9.93 | 9.98 | 9.98 | qfq | 14,348,804 | 143,670,118 | -0.60% |
| 2025-03-05 | 10.41 | 10.42 | 9.95 | 10.04 | 10.04 | qfq | 18,178,100 | 184,072,941 | -3.55% |
| 2025-03-04 | 10.33 | 10.43 | 10.20 | 10.41 | 10.41 | qfq | 15,453,004 | 159,869,137 | 0.29% |
| 2025-03-03 | 10.53 | 10.62 | 10.32 | 10.38 | 10.38 | qfq | 19,292,604 | 202,309,027 | -1.42% |
| 2025-02-28 | 10.50 | 10.63 | 10.40 | 10.53 | 10.53 | qfq | 26,664,904 | 281,243,130 | -0.09% |
| 2025-02-27 | 10.48 | 10.65 | 10.27 | 10.54 | 10.54 | qfq | 20,880,372 | 218,435,379 | 0.76% |
| 2025-02-26 | 10.53 | 10.79 | 10.35 | 10.46 | 10.46 | qfq | 21,272,853 | 223,001,060 | 0.00% |
| 2025-02-25 | 10.43 | 10.60 | 10.33 | 10.46 | 10.46 | qfq | 23,440,097 | 245,501,331 | 0.48% |
| 2025-02-24 | 10.18 | 10.45 | 10.18 | 10.41 | 10.41 | qfq | 24,799,096 | 255,823,776 | 2.16% |
| 2025-02-21 | 10.55 | 10.59 | 10.08 | 10.19 | 10.19 | qfq | 26,366,029 | 270,371,551 | -3.04% |
| 2025-02-20 | 10.22 | 10.55 | 10.21 | 10.51 | 10.51 | qfq | 34,569,253 | 361,335,861 | 2.54% |
| 2025-02-19 | 9.65 | 10.41 | 9.61 | 10.25 | 10.25 | qfq | 38,723,359 | 390,909,356 | 5.89% |
| 2025-02-18 | 9.61 | 9.85 | 9.55 | 9.68 | 9.68 | qfq | 19,397,904 | 188,437,924 | 0.62% |
| 2025-02-17 | 9.50 | 9.68 | 9.44 | 9.62 | 9.62 | qfq | 16,404,980 | 157,169,652 | 1.37% |
| 2025-02-14 | 9.47 | 9.51 | 9.35 | 9.49 | 9.49 | qfq | 9,865,600 | 93,078,632 | 1.50% |
| 2025-02-13 | 9.54 | 9.57 | 9.34 | 9.35 | 9.35 | qfq | 16,978,100 | 160,247,926 | -2.09% |
| 2025-02-12 | 9.64 | 9.74 | 9.51 | 9.55 | 9.55 | qfq | 13,022,600 | 124,916,649 | -1.14% |
| 2025-02-11 | 9.71 | 9.77 | 9.52 | 9.66 | 9.66 | qfq | 14,355,527 | 138,189,909 | 0.00% |
| 2025-02-10 | 9.62 | 9.75 | 9.50 | 9.66 | 9.66 | qfq | 16,359,019 | 157,106,525 | 0.52% |
| 2025-02-07 | 9.61 | 9.69 | 9.54 | 9.61 | 9.61 | qfq | 15,795,800 | 151,945,136 | 0.21% |
| 2025-02-06 | 9.53 | 9.63 | 9.49 | 9.59 | 9.59 | qfq | 13,244,600 | 126,596,005 | 0.21% |
| 2025-02-05 | 9.81 | 9.92 | 9.55 | 9.57 | 9.57 | qfq | 14,487,100 | 140,357,914 | -2.45% |
| 2025-01-27 | 10.03 | 10.04 | 9.71 | 9.81 | 9.81 | qfq | 14,854,752 | 146,911,355 | -1.41% |
| 2025-01-24 | 9.60 | 10.01 | 9.42 | 9.95 | 9.95 | qfq | 24,482,130 | 238,803,285 | 3.22% |
| 2025-01-23 | 10.03 | 10.03 | 9.49 | 9.64 | 9.64 | qfq | 25,301,249 | 246,368,811 | -1.23% |
| 2025-01-22 | 10.23 | 10.33 | 9.67 | 9.76 | 9.76 | qfq | 34,576,890 | 342,333,475 | -5.70% |
| 2025-01-21 | 10.33 | 10.38 | 10.00 | 10.35 | 10.35 | qfq | 23,480,222 | 239,347,410 | 0.29% |
| 2025-01-20 | 10.61 | 10.64 | 10.15 | 10.32 | 10.32 | qfq | 28,037,483 | 289,520,632 | -2.73% |
| 2025-01-17 | 10.25 | 10.70 | 10.25 | 10.61 | 10.61 | qfq | 51,373,124 | 540,522,670 | 3.82% |
| 2025-01-16 | 10.06 | 10.25 | 9.99 | 10.22 | 10.22 | qfq | 26,649,700 | 269,525,631 | 0.69% |
| 2025-01-15 | 10.43 | 10.63 | 9.92 | 10.15 | 10.15 | qfq | 36,302,122 | 370,806,045 | 0.20% |
| 2025-01-14 | 9.38 | 10.19 | 9.38 | 10.13 | 10.13 | qfq | 29,429,137 | 289,751,363 | 8.34% |
| 2025-01-13 | 9.18 | 9.45 | 9.10 | 9.35 | 9.35 | qfq | 10,570,530 | 98,198,006 | 2.07% |
| 2025-01-10 | 9.44 | 9.60 | 9.16 | 9.16 | 9.16 | qfq | 11,766,230 | 110,163,583 | -2.97% |
| 2025-01-09 | 9.58 | 9.58 | 9.25 | 9.44 | 9.44 | qfq | 15,096,300 | 142,295,505 | 0.96% |
| 2025-01-08 | 9.75 | 9.77 | 9.34 | 9.35 | 9.35 | qfq | 14,029,800 | 133,745,694 | -4.40% |
| 2025-01-07 | 9.49 | 9.83 | 9.17 | 9.78 | 9.78 | qfq | 20,318,020 | 194,744,232 | 2.62% |
| 2025-01-06 | 9.39 | 9.70 | 9.34 | 9.53 | 9.53 | qfq | 12,459,051 | 118,861,882 | 1.17% |
| 2025-01-03 | 9.20 | 9.65 | 9.14 | 9.42 | 9.42 | qfq | 17,179,200 | 162,168,693 | 2.28% |
| 2025-01-02 | 9.49 | 9.61 | 9.11 | 9.21 | 9.21 | qfq | 13,059,500 | 122,120,615 | -2.95% |
| 2024-12-31 | 9.76 | 9.81 | 9.49 | 9.49 | 9.49 | qfq | 13,046,600 | 125,811,310 | -2.47% |
| 2024-12-30 | 10.05 | 10.15 | 9.69 | 9.73 | 9.73 | qfq | 20,826,500 | 206,589,523 | -3.18% |
| 2024-12-27 | 9.78 | 10.08 | 9.63 | 10.05 | 10.05 | qfq | 23,145,618 | 229,869,618 | 3.50% |
| 2024-12-26 | 9.75 | 9.81 | 9.60 | 9.71 | 9.71 | qfq | 11,284,908 | 109,203,613 | -0.92% |
| 2024-12-25 | 9.73 | 9.83 | 9.62 | 9.80 | 9.80 | qfq | 16,391,179 | 159,785,036 | 0.20% |
| 2024-12-24 | 9.66 | 9.79 | 9.55 | 9.78 | 9.78 | qfq | 22,776,554 | 220,061,710 | 1.66% |
| 2024-12-23 | 9.28 | 9.63 | 9.22 | 9.62 | 9.62 | qfq | 18,884,047 | 178,897,705 | 3.55% |
| 2024-12-20 | 9.24 | 9.37 | 9.20 | 9.29 | 9.29 | qfq | 7,519,917 | 69,826,355 | 0.00% |
| 2024-12-19 | 9.41 | 9.44 | 9.22 | 9.29 | 9.29 | qfq | 10,610,182 | 98,642,952 | -1.69% |
| 2024-12-18 | 9.42 | 9.50 | 9.40 | 9.45 | 9.45 | qfq | 6,565,000 | 62,030,924 | -0.42% |
| 2024-12-17 | 9.41 | 9.65 | 9.34 | 9.49 | 9.49 | qfq | 12,550,570 | 118,946,217 | 0.32% |
| 2024-12-16 | 9.45 | 9.64 | 9.39 | 9.46 | 9.46 | qfq | 9,394,805 | 89,089,661 | 0.42% |
| 2024-12-13 | 9.59 | 9.65 | 9.31 | 9.42 | 9.42 | qfq | 16,067,300 | 151,698,574 | -2.18% |
| 2024-12-12 | 9.63 | 9.70 | 9.58 | 9.63 | 9.63 | qfq | 12,806,000 | 123,451,046 | -0.62% |
| 2024-12-11 | 9.91 | 9.91 | 9.57 | 9.69 | 9.69 | qfq | 20,734,103 | 200,710,801 | -2.02% |
| 2024-12-10 | 10.06 | 10.16 | 9.78 | 9.89 | 9.89 | qfq | 21,927,340 | 216,595,638 | 0.00% |
| 2024-12-09 | 9.87 | 10.01 | 9.73 | 9.89 | 9.89 | qfq | 20,068,341 | 198,294,208 | 0.00% |
| 2024-12-06 | 10.05 | 10.09 | 9.85 | 9.89 | 9.89 | qfq | 22,035,200 | 218,600,865 | -2.27% |
| 2024-12-05 | 9.96 | 10.20 | 9.91 | 10.12 | 10.12 | qfq | 14,115,300 | 141,507,755 | 1.20% |
| 2024-12-04 | 10.19 | 10.19 | 9.84 | 10.00 | 10.00 | qfq | 16,310,000 | 162,757,547 | -1.38% |
| 2024-12-03 | 10.28 | 10.50 | 10.08 | 10.14 | 10.14 | qfq | 17,560,488 | 179,749,533 | -1.55% |
| 2024-12-02 | 10.10 | 10.34 | 10.03 | 10.30 | 10.30 | qfq | 17,038,176 | 173,380,273 | 1.98% |
| 2024-11-29 | 10.22 | 10.50 | 9.90 | 10.10 | 10.10 | qfq | 27,130,833 | 276,745,905 | -1.17% |
| 2024-11-28 | 10.00 | 10.35 | 9.87 | 10.22 | 10.22 | qfq | 19,904,103 | 202,329,954 | 1.69% |
| 2024-11-27 | 10.08 | 10.08 | 9.75 | 10.05 | 10.05 | qfq | 18,057,626 | 178,665,764 | -0.20% |
| 2024-11-26 | 9.67 | 10.19 | 9.58 | 10.07 | 10.07 | qfq | 22,024,926 | 218,011,515 | 3.81% |
| 2024-11-25 | 9.84 | 9.84 | 9.51 | 9.70 | 9.70 | qfq | 12,976,620 | 125,110,993 | 0.00% |
| 2024-11-22 | 9.99 | 10.02 | 9.65 | 9.70 | 9.70 | qfq | 15,741,447 | 154,346,945 | -2.90% |
| 2024-11-21 | 10.12 | 10.38 | 9.92 | 9.99 | 9.99 | qfq | 28,108,564 | 284,802,657 | -0.99% |
| 2024-11-20 | 9.50 | 10.09 | 9.48 | 10.09 | 10.09 | qfq | 25,165,937 | 245,821,599 | 5.77% |
| 2024-11-19 | 9.23 | 9.62 | 9.19 | 9.54 | 9.54 | qfq | 19,900,320 | 186,566,156 | 3.47% |
| 2024-11-18 | 9.36 | 9.48 | 9.16 | 9.22 | 9.22 | qfq | 10,681,200 | 99,531,738 | -1.07% |
| 2024-11-15 | 9.54 | 9.54 | 9.31 | 9.32 | 9.32 | qfq | 12,428,700 | 117,244,647 | -2.00% |
| 2024-11-14 | 9.82 | 9.94 | 9.48 | 9.51 | 9.51 | qfq | 20,646,934 | 199,825,902 | -3.84% |
| 2024-11-13 | 9.66 | 10.11 | 9.44 | 9.89 | 9.89 | qfq | 47,961,024 | 475,315,250 | 1.54% |
| 2024-11-12 | 9.70 | 9.86 | 9.41 | 9.74 | 9.74 | qfq | 35,707,612 | 342,729,979 | 1.25% |
| 2024-11-11 | 9.74 | 9.78 | 9.15 | 9.62 | 9.62 | qfq | 40,160,510 | 377,635,918 | -1.23% |
| 2024-11-08 | 9.45 | 9.99 | 9.43 | 9.74 | 9.74 | qfq | 34,668,937 | 338,733,362 | 3.95% |
| 2024-11-07 | 9.09 | 9.43 | 9.07 | 9.37 | 9.37 | qfq | 16,711,281 | 155,516,336 | 2.18% |
| 2024-11-06 | 9.04 | 9.23 | 8.94 | 9.17 | 9.17 | qfq | 21,047,000 | 191,580,375 | 1.55% |
| 2024-11-05 | 8.79 | 9.04 | 8.74 | 9.03 | 9.03 | qfq | 16,937,309 | 150,834,218 | 3.08% |
| 2024-11-04 | 8.73 | 8.78 | 8.69 | 8.76 | 8.76 | qfq | 5,692,302 | 49,725,834 | 0.46% |
| 2024-11-01 | 8.80 | 8.88 | 8.69 | 8.72 | 8.72 | qfq | 8,898,600 | 77,996,915 | -1.25% |
| 2024-10-31 | 9.15 | 9.18 | 8.77 | 8.83 | 8.83 | qfq | 9,923,702 | 87,850,709 | -0.67% |
| 2024-10-30 | 9.00 | 9.05 | 8.80 | 8.89 | 8.89 | qfq | 8,642,800 | 77,013,617 | -1.22% |
| 2024-10-29 | 9.24 | 9.28 | 8.95 | 9.00 | 9.00 | qfq | 16,096,302 | 146,039,880 | -2.39% |
| 2024-10-28 | 9.10 | 9.23 | 9.06 | 9.22 | 9.22 | qfq | 10,296,925 | 94,330,176 | 1.54% |
| 2024-10-25 | 8.97 | 9.11 | 8.95 | 9.08 | 9.08 | qfq | 8,125,304 | 73,643,078 | 0.78% |
| 2024-10-24 | 9.29 | 9.29 | 8.94 | 9.01 | 9.01 | qfq | 7,974,850 | 71,915,466 | -0.99% |
| 2024-10-23 | 8.96 | 9.15 | 8.88 | 9.10 | 9.10 | qfq | 13,920,161 | 125,607,249 | 1.68% |
| 2024-10-22 | 9.06 | 9.18 | 8.88 | 8.95 | 8.95 | qfq | 14,424,490 | 129,618,248 | -1.43% |
| 2024-10-21 | 8.78 | 9.25 | 8.78 | 9.08 | 9.08 | qfq | 25,915,422 | 233,736,226 | 4.37% |
| 2024-10-18 | 8.46 | 8.96 | 8.42 | 8.70 | 8.70 | qfq | 19,948,161 | 173,038,340 | 2.47% |
| 2024-10-17 | 8.66 | 8.76 | 8.49 | 8.49 | 8.49 | qfq | 6,387,900 | 54,897,531 | -1.74% |
| 2024-10-16 | 8.52 | 8.71 | 8.52 | 8.64 | 8.64 | qfq | 7,323,484 | 63,252,157 | 0.70% |
| 2024-10-15 | 8.78 | 8.81 | 8.58 | 8.58 | 8.58 | qfq | 8,953,749 | 77,778,711 | -2.72% |
| 2024-10-14 | 8.82 | 8.85 | 8.60 | 8.82 | 8.82 | qfq | 7,751,700 | 67,788,678 | 1.15% |
| 2024-10-11 | 9.06 | 9.08 | 8.66 | 8.72 | 8.72 | qfq | 10,442,000 | 92,599,116 | -3.75% |
| 2024-10-10 | 9.00 | 9.31 | 8.98 | 9.06 | 9.06 | qfq | 13,802,400 | 126,331,767 | 1.23% |
| 2024-10-09 | 9.44 | 9.44 | 8.91 | 8.95 | 8.95 | qfq | 22,178,157 | 202,928,981 | -5.99% |
| 2024-10-08 | 10.59 | 10.66 | 9.25 | 9.52 | 9.52 | qfq | 37,591,015 | 368,713,168 | -1.86% |
| 2024-09-30 | 9.30 | 9.80 | 9.24 | 9.70 | 9.70 | qfq | 20,642,646 | 197,068,759 | 8.02% |
| 2024-09-27 | 8.79 | 9.08 | 8.73 | 8.98 | 8.98 | qfq | 9,096,032 | 80,922,427 | 2.98% |
| 2024-09-26 | 8.45 | 8.75 | 8.42 | 8.72 | 8.72 | qfq | 6,611,309 | 56,703,574 | 3.32% |
| 2024-09-25 | 8.60 | 8.75 | 8.41 | 8.44 | 8.44 | qfq | 5,763,801 | 49,538,920 | -1.29% |
| 2024-09-24 | 8.21 | 8.58 | 8.21 | 8.55 | 8.55 | qfq | 6,188,079 | 52,176,415 | 4.01% |
| 2024-09-23 | 8.22 | 8.30 | 8.17 | 8.22 | 8.22 | qfq | 1,844,500 | 15,174,147 | -0.24% |
| 2024-09-20 | 8.23 | 8.27 | 8.15 | 8.24 | 8.24 | qfq | 3,413,575 | 28,065,705 | 0.12% |
| 2024-09-19 | 8.19 | 8.27 | 8.01 | 8.23 | 8.23 | qfq | 4,656,809 | 37,965,458 | 1.23% |
| 2024-09-18 | 8.08 | 8.17 | 7.91 | 8.13 | 8.13 | qfq | 3,413,500 | 27,456,926 | -0.37% |
| 2024-09-13 | 8.15 | 8.22 | 8.07 | 8.16 | 8.16 | qfq | 3,070,800 | 25,016,648 | 0.25% |
| 2024-09-12 | 8.08 | 8.22 | 8.05 | 8.14 | 8.14 | qfq | 4,046,247 | 32,959,452 | 0.99% |
| 2024-09-11 | 7.90 | 8.07 | 7.88 | 8.06 | 8.06 | qfq | 4,549,300 | 36,373,321 | 1.38% |
| 2024-09-10 | 8.23 | 8.26 | 7.83 | 7.95 | 7.95 | qfq | 7,222,560 | 57,804,794 | -3.28% |
| 2024-09-09 | 8.24 | 8.31 | 8.20 | 8.22 | 8.22 | qfq | 1,653,650 | 13,632,969 | -0.96% |
| 2024-09-06 | 8.27 | 8.37 | 8.25 | 8.30 | 8.30 | qfq | 2,147,300 | 17,840,305 | -0.24% |
| 2024-09-05 | 8.30 | 8.36 | 8.15 | 8.32 | 8.32 | qfq | 2,553,900 | 21,175,293 | 0.97% |
| 2024-09-04 | 8.26 | 8.29 | 8.17 | 8.24 | 8.24 | qfq | 2,546,200 | 20,971,237 | -0.96% |
| 2024-09-03 | 8.43 | 8.49 | 8.31 | 8.32 | 8.32 | qfq | 3,282,800 | 27,503,043 | -1.77% |
| 2024-09-02 | 8.55 | 8.62 | 8.46 | 8.47 | 8.47 | qfq | 3,651,700 | 31,199,510 | -1.05% |
| 2024-08-30 | 8.67 | 8.67 | 8.54 | 8.56 | 8.56 | qfq | 4,775,900 | 41,109,045 | -0.70% |
| 2024-08-29 | 8.52 | 8.67 | 8.52 | 8.62 | 8.62 | qfq | 3,525,900 | 30,418,687 | 0.47% |
| 2024-08-28 | 8.43 | 8.62 | 8.41 | 8.58 | 8.58 | qfq | 4,239,200 | 36,250,073 | 1.42% |
| 2024-08-27 | 8.42 | 8.47 | 8.35 | 8.46 | 8.46 | qfq | 3,129,200 | 26,328,647 | 0.59% |
| 2024-08-26 | 8.27 | 8.41 | 8.27 | 8.41 | 8.41 | qfq | 2,014,600 | 16,868,824 | 1.08% |
| 2024-08-23 | 8.30 | 8.38 | 8.24 | 8.32 | 8.32 | qfq | 2,181,600 | 18,134,437 | 0.36% |
| 2024-08-22 | 8.31 | 8.40 | 8.28 | 8.29 | 8.29 | qfq | 2,108,800 | 17,547,910 | -0.48% |
| 2024-08-21 | 8.44 | 8.44 | 8.28 | 8.33 | 8.33 | qfq | 1,653,600 | 13,769,061 | -0.36% |
| 2024-08-20 | 8.40 | 8.42 | 8.28 | 8.36 | 8.36 | qfq | 2,567,342 | 21,384,875 | -0.48% |
| 2024-08-19 | 8.36 | 8.48 | 8.34 | 8.40 | 8.40 | qfq | 2,056,200 | 17,304,237 | 0.36% |
| 2024-08-16 | 8.46 | 8.52 | 8.37 | 8.37 | 8.37 | qfq | 2,476,402 | 20,895,726 | -0.59% |
| 2024-08-15 | 8.24 | 8.54 | 8.23 | 8.42 | 8.42 | qfq | 4,761,981 | 40,181,091 | 1.69% |
| 2024-08-14 | 8.33 | 8.37 | 8.25 | 8.28 | 8.28 | qfq | 2,117,395 | 17,589,466 | -0.72% |
| 2024-08-13 | 8.23 | 8.35 | 8.19 | 8.34 | 8.34 | qfq | 2,377,400 | 19,718,032 | 1.34% |
| 2024-08-12 | 8.24 | 8.29 | 8.17 | 8.23 | 8.23 | qfq | 1,576,833 | 12,970,388 | -0.12% |
| 2024-08-09 | 8.25 | 8.32 | 8.23 | 8.24 | 8.24 | qfq | 2,817,033 | 23,304,581 | 0.37% |
| 2024-08-08 | 8.12 | 8.23 | 8.12 | 8.21 | 8.21 | qfq | 2,648,933 | 21,676,079 | 0.61% |
| 2024-08-07 | 8.19 | 8.23 | 8.10 | 8.16 | 8.16 | qfq | 1,959,200 | 15,963,629 | -0.49% |
| 2024-08-06 | 8.09 | 8.25 | 8.07 | 8.20 | 8.20 | qfq | 3,476,302 | 28,403,710 | 1.86% |
| 2024-08-05 | 8.13 | 8.22 | 8.03 | 8.05 | 8.05 | qfq | 3,636,100 | 29,523,047 | -1.11% |
| 2024-08-02 | 8.15 | 8.23 | 8.13 | 8.14 | 8.14 | qfq | 1,868,700 | 15,286,134 | -0.85% |
| 2024-08-01 | 8.28 | 8.37 | 8.17 | 8.21 | 8.21 | qfq | 2,402,002 | 19,819,921 | -0.73% |
| 2024-07-31 | 8.10 | 8.27 | 8.06 | 8.27 | 8.27 | qfq | 5,178,810 | 42,509,887 | 2.10% |
| 2024-07-30 | 8.09 | 8.11 | 7.97 | 8.10 | 8.10 | qfq | 2,170,600 | 17,474,748 | 0.12% |
| 2024-07-29 | 8.08 | 8.12 | 8.01 | 8.09 | 8.09 | qfq | 2,389,033 | 19,314,444 | 0.12% |
| 2024-07-26 | 8.00 | 8.08 | 7.96 | 8.08 | 8.08 | qfq | 2,351,000 | 18,911,506 | 1.00% |
| 2024-07-25 | 7.92 | 8.03 | 7.92 | 8.00 | 8.00 | qfq | 1,991,402 | 15,894,813 | -0.25% |
| 2024-07-24 | 7.99 | 8.03 | 7.85 | 8.02 | 8.02 | qfq | 3,514,096 | 27,898,481 | 0.00% |
| 2024-07-23 | 8.19 | 8.19 | 7.97 | 8.02 | 8.02 | qfq | 4,207,102 | 33,812,887 | -0.50% |
| 2024-07-22 | 8.10 | 8.12 | 8.02 | 8.06 | 8.06 | qfq | 2,600,802 | 20,941,990 | -0.74% |
| 2024-07-19 | 8.08 | 8.14 | 8.00 | 8.12 | 8.12 | qfq | 3,518,302 | 28,392,802 | 0.12% |
| 2024-07-18 | 8.10 | 8.18 | 8.06 | 8.11 | 8.11 | qfq | 2,942,502 | 23,920,424 | -0.49% |
| 2024-07-17 | 8.05 | 8.16 | 8.01 | 8.15 | 8.15 | qfq | 3,506,200 | 28,409,770 | 0.74% |
| 2024-07-16 | 8.10 | 8.15 | 8.06 | 8.09 | 8.09 | qfq | 2,758,110 | 22,341,940 | 0.00% |
| 2024-07-15 | 8.12 | 8.17 | 8.04 | 8.09 | 8.09 | qfq | 3,929,500 | 31,838,324 | -1.10% |
| 2024-07-12 | 8.45 | 8.45 | 8.09 | 8.18 | 8.18 | qfq | 9,134,600 | 74,730,528 | -3.20% |
| 2024-07-11 | 8.22 | 8.45 | 8.20 | 8.45 | 8.45 | qfq | 5,803,972 | 48,022,537 | 3.43% |
| 2024-07-10 | 8.24 | 8.29 | 8.08 | 8.17 | 8.17 | qfq | 4,122,907 | 33,711,069 | -0.85% |
| 2024-07-09 | 8.10 | 8.34 | 8.04 | 8.24 | 8.24 | qfq | 7,535,300 | 61,649,941 | 0.61% |
| 2024-07-08 | 8.26 | 8.28 | 7.97 | 8.19 | 8.19 | qfq | 12,364,902 | 100,141,993 | -1.21% |
| 2024-07-05 | 8.27 | 8.34 | 8.23 | 8.29 | 8.29 | qfq | 2,229,300 | 18,466,288 | -0.12% |
| 2024-07-04 | 8.26 | 8.37 | 8.21 | 8.30 | 8.30 | qfq | 4,140,400 | 34,342,929 | 0.48% |
| 2024-07-03 | 8.35 | 8.46 | 8.24 | 8.26 | 8.26 | qfq | 3,453,600 | 28,854,458 | -1.78% |
| 2024-07-02 | 8.24 | 8.46 | 8.16 | 8.41 | 8.41 | qfq | 6,027,964 | 50,058,277 | 2.06% |
| 2024-07-01 | 8.21 | 8.29 | 8.09 | 8.24 | 8.24 | qfq | 3,038,700 | 24,908,131 | 0.37% |
| 2024-06-28 | 8.20 | 8.38 | 8.17 | 8.21 | 8.21 | qfq | 5,503,563 | 45,620,670 | -0.48% |
| 2024-06-27 | 8.41 | 8.46 | 8.13 | 8.25 | 8.25 | qfq | 8,040,598 | 66,247,785 | -2.14% |
| 2024-06-26 | 8.26 | 8.44 | 8.11 | 8.43 | 8.43 | qfq | 6,105,404 | 50,545,090 | 3.06% |
| 2024-06-25 | 8.13 | 8.23 | 8.05 | 8.18 | 8.18 | qfq | 5,860,704 | 47,762,002 | 1.49% |
| 2024-06-24 | 8.27 | 8.32 | 8.02 | 8.06 | 8.06 | qfq | 6,831,600 | 55,517,859 | -3.36% |
| 2024-06-21 | 8.42 | 8.48 | 8.33 | 8.34 | 8.34 | qfq | 4,505,100 | 37,756,386 | -0.95% |
| 2024-06-20 | 8.70 | 8.70 | 8.39 | 8.42 | 8.42 | qfq | 6,919,700 | 58,785,914 | -1.98% |
| 2024-06-19 | 8.70 | 8.79 | 8.59 | 8.59 | 8.59 | qfq | 3,919,100 | 33,988,930 | -0.81% |
| 2024-06-18 | 8.55 | 8.74 | 8.51 | 8.66 | 8.66 | qfq | 6,211,198 | 53,574,206 | 1.29% |
| 2024-06-17 | 8.65 | 8.65 | 8.51 | 8.55 | 8.55 | qfq | 6,940,500 | 59,582,855 | -0.58% |
| 2024-06-14 | 8.50 | 8.63 | 8.44 | 8.60 | 8.60 | qfq | 6,828,024 | 58,286,421 | 0.94% |
| 2024-06-13 | 8.67 | 8.74 | 8.49 | 8.52 | 8.52 | qfq | 5,155,490 | 44,027,637 | -1.84% |
| 2024-06-12 | 8.75 | 8.78 | 8.65 | 8.68 | 8.68 | qfq | 5,425,600 | 47,258,905 | -1.59% |
| 2024-06-11 | 8.74 | 8.84 | 8.64 | 8.82 | 8.82 | qfq | 4,994,460 | 43,632,055 | 0.46% |
| 2024-06-07 | 8.76 | 8.86 | 8.66 | 8.78 | 8.78 | qfq | 6,789,600 | 59,408,563 | 0.46% |
| 2024-06-06 | 8.79 | 8.91 | 8.67 | 8.74 | 8.74 | qfq | 4,904,400 | 43,071,542 | -0.57% |
| 2024-06-05 | 8.86 | 8.92 | 8.76 | 8.79 | 8.79 | qfq | 3,133,700 | 27,735,521 | -1.12% |
| 2024-06-04 | 8.99 | 8.99 | 8.75 | 8.89 | 8.89 | qfq | 3,457,700 | 30,534,597 | 0.23% |
| 2024-06-03 | 9.00 | 9.05 | 8.80 | 8.87 | 8.87 | qfq | 6,751,300 | 60,023,724 | -1.88% |
| 2024-05-31 | 9.02 | 9.09 | 9.01 | 9.04 | 9.04 | qfq | 2,972,400 | 26,892,717 | -0.22% |
| 2024-05-30 | 9.06 | 9.11 | 8.99 | 9.06 | 9.06 | qfq | 3,740,047 | 33,798,908 | 0.11% |
| 2024-05-29 | 9.18 | 9.18 | 9.03 | 9.05 | 9.05 | qfq | 3,217,500 | 29,247,937 | -0.55% |
| 2024-05-28 | 9.15 | 9.19 | 9.07 | 9.10 | 9.10 | qfq | 3,878,647 | 35,401,925 | -0.76% |
| 2024-05-27 | 9.15 | 9.20 | 9.04 | 9.17 | 9.17 | qfq | 5,009,747 | 45,634,146 | 0.00% |
| 2024-05-24 | 9.30 | 9.40 | 9.05 | 9.17 | 9.17 | qfq | 8,614,119 | 79,517,226 | 0.22% |
| 2024-05-23 | 9.44 | 9.48 | 9.07 | 9.15 | 9.15 | qfq | 9,243,200 | 85,483,473 | -3.68% |
| 2024-05-22 | 9.65 | 9.65 | 9.46 | 9.50 | 9.50 | qfq | 7,625,300 | 72,601,463 | 0.11% |
| 2024-05-21 | 9.64 | 9.64 | 9.45 | 9.49 | 9.49 | qfq | 8,801,000 | 83,884,702 | -1.15% |
| 2024-05-20 | 9.30 | 9.66 | 9.30 | 9.60 | 9.60 | qfq | 20,633,704 | 197,443,111 | 3.23% |
| 2024-05-17 | 9.00 | 9.31 | 8.97 | 9.30 | 9.30 | qfq | 7,902,900 | 72,353,262 | 3.22% |
| 2024-05-16 | 9.15 | 9.15 | 8.98 | 9.01 | 9.01 | qfq | 5,768,200 | 52,135,866 | 0.11% |
| 2024-05-15 | 9.10 | 9.11 | 8.99 | 9.00 | 9.00 | qfq | 3,646,800 | 32,929,007 | -1.21% |
| 2024-05-14 | 9.08 | 9.17 | 9.07 | 9.11 | 9.11 | qfq | 4,130,700 | 37,696,600 | 0.33% |
| 2024-05-13 | 9.20 | 9.20 | 9.04 | 9.08 | 9.08 | qfq | 7,751,720 | 70,459,531 | -0.87% |
| 2024-05-10 | 9.27 | 9.34 | 9.10 | 9.16 | 9.16 | qfq | 8,540,200 | 78,337,642 | -1.08% |
| 2024-05-09 | 9.29 | 9.30 | 9.17 | 9.26 | 9.26 | qfq | 6,021,600 | 55,737,148 | 0.54% |
| 2024-05-08 | 9.47 | 9.47 | 9.20 | 9.21 | 9.21 | qfq | 7,542,800 | 70,067,592 | -2.02% |
| 2024-05-07 | 9.31 | 9.42 | 9.30 | 9.40 | 9.40 | qfq | 5,232,108 | 48,969,406 | 0.43% |
| 2024-05-06 | 9.26 | 9.41 | 9.20 | 9.36 | 9.36 | qfq | 9,442,402 | 88,033,670 | 2.18% |
| 2024-04-30 | 9.36 | 9.40 | 9.12 | 9.16 | 9.16 | qfq | 8,033,800 | 74,002,850 | -2.66% |
| 2024-04-29 | 9.32 | 9.44 | 9.24 | 9.41 | 9.41 | qfq | 7,178,400 | 67,041,041 | 1.73% |
| 2024-04-26 | 9.19 | 9.27 | 9.13 | 9.25 | 9.25 | qfq | 5,907,300 | 54,347,192 | 0.87% |
| 2024-04-25 | 9.02 | 9.31 | 8.99 | 9.17 | 9.17 | qfq | 7,765,200 | 71,157,851 | 1.44% |
| 2024-04-24 | 8.99 | 9.06 | 8.91 | 9.04 | 9.04 | qfq | 4,473,200 | 40,171,129 | 0.44% |
| 2024-04-23 | 9.25 | 9.25 | 8.89 | 9.00 | 9.00 | qfq | 7,577,200 | 68,267,475 | -0.22% |
| 2024-04-22 | 9.27 | 9.29 | 8.97 | 9.02 | 9.02 | qfq | 7,453,390 | 67,859,180 | -2.28% |
| 2024-04-19 | 8.96 | 9.29 | 8.96 | 9.23 | 9.23 | qfq | 8,323,254 | 76,588,194 | 1.99% |
| 2024-04-18 | 9.19 | 9.21 | 9.00 | 9.05 | 9.05 | qfq | 5,479,943 | 49,654,157 | -0.55% |
| 2024-04-17 | 8.86 | 9.13 | 8.80 | 9.10 | 9.10 | qfq | 6,249,665 | 56,476,849 | 3.53% |
| 2024-04-16 | 9.16 | 9.19 | 8.77 | 8.79 | 8.79 | qfq | 7,926,000 | 71,210,918 | -4.14% |
| 2024-04-15 | 9.11 | 9.28 | 8.90 | 9.17 | 9.17 | qfq | 8,725,472 | 79,653,734 | 0.88% |
| 2024-04-12 | 9.10 | 9.24 | 9.02 | 9.09 | 9.09 | qfq | 6,823,112 | 62,268,785 | 0.89% |
| 2024-04-11 | 9.06 | 9.09 | 8.90 | 9.01 | 9.01 | qfq | 4,254,200 | 38,426,979 | 0.33% |
| 2024-04-10 | 9.07 | 9.09 | 8.92 | 8.98 | 8.98 | qfq | 4,299,443 | 38,755,917 | -0.88% |
| 2024-04-09 | 8.96 | 9.08 | 8.93 | 9.06 | 9.06 | qfq | 4,413,816 | 39,795,435 | 0.67% |
| 2024-04-08 | 9.14 | 9.19 | 8.95 | 9.00 | 9.00 | qfq | 6,840,200 | 61,948,849 | -1.64% |
| 2024-04-03 | 9.13 | 9.21 | 9.00 | 9.15 | 9.15 | qfq | 6,763,400 | 61,577,871 | 0.22% |
| 2024-04-02 | 9.16 | 9.23 | 9.10 | 9.13 | 9.13 | qfq | 4,538,305 | 41,528,075 | -0.44% |
| 2024-04-01 | 9.12 | 9.21 | 9.07 | 9.17 | 9.17 | qfq | 5,519,900 | 50,427,735 | 0.44% |
| 2024-03-29 | 8.88 | 9.13 | 8.86 | 9.13 | 9.13 | qfq | 5,300,500 | 47,818,479 | 2.58% |
| 2024-03-28 | 8.90 | 9.04 | 8.85 | 8.90 | 8.90 | qfq | 5,958,504 | 53,133,924 | 0.00% |
| 2024-03-27 | 9.22 | 9.26 | 8.88 | 8.90 | 8.90 | qfq | 5,608,900 | 50,907,902 | -2.94% |
| 2024-03-26 | 9.16 | 9.22 | 9.11 | 9.17 | 9.17 | qfq | 5,044,700 | 46,211,778 | 0.22% |
| 2024-03-25 | 9.20 | 9.42 | 9.11 | 9.15 | 9.15 | qfq | 6,256,900 | 57,765,007 | -1.40% |
| 2024-03-22 | 9.43 | 9.53 | 9.21 | 9.28 | 9.28 | qfq | 7,312,210 | 68,115,772 | -2.21% |
| 2024-03-21 | 9.63 | 9.66 | 9.49 | 9.49 | 9.49 | qfq | 5,639,400 | 53,889,549 | -1.25% |
| 2024-03-20 | 9.64 | 9.71 | 9.57 | 9.61 | 9.61 | qfq | 4,866,900 | 46,906,546 | -0.52% |
| 2024-03-19 | 9.80 | 9.91 | 9.64 | 9.66 | 9.66 | qfq | 5,911,036 | 57,597,903 | -1.83% |
| 2024-03-18 | 10.00 | 10.05 | 9.71 | 9.84 | 9.84 | qfq | 7,239,400 | 71,037,054 | -0.61% |
| 2024-03-15 | 9.64 | 9.90 | 9.60 | 9.90 | 9.90 | qfq | 6,200,000 | 60,340,870 | 2.38% |
| 2024-03-14 | 9.69 | 9.78 | 9.60 | 9.67 | 9.67 | qfq | 3,835,600 | 37,208,525 | -0.51% |
| 2024-03-13 | 9.61 | 9.73 | 9.57 | 9.72 | 9.72 | qfq | 5,003,700 | 48,254,585 | 0.41% |
| 2024-03-12 | 9.75 | 9.75 | 9.59 | 9.68 | 9.68 | qfq | 4,424,300 | 42,746,855 | -0.72% |
| 2024-03-11 | 9.81 | 9.87 | 9.53 | 9.75 | 9.75 | qfq | 6,364,615 | 61,597,519 | 0.83% |
| 2024-03-08 | 9.61 | 9.75 | 9.44 | 9.67 | 9.67 | qfq | 5,163,700 | 49,454,757 | 0.52% |
| 2024-03-07 | 9.71 | 9.82 | 9.62 | 9.62 | 9.62 | qfq | 3,800,599 | 36,973,339 | -1.03% |
| 2024-03-06 | 9.69 | 9.83 | 9.69 | 9.72 | 9.72 | qfq | 3,560,000 | 34,682,797 | -0.31% |
| 2024-03-05 | 9.81 | 9.81 | 9.64 | 9.75 | 9.75 | qfq | 4,352,707 | 42,296,769 | 0.00% |
| 2024-03-04 | 9.90 | 9.90 | 9.65 | 9.75 | 9.75 | qfq | 5,548,833 | 54,055,627 | -1.52% |
| 2024-03-01 | 10.16 | 10.33 | 9.85 | 9.90 | 9.90 | qfq | 8,037,600 | 80,447,508 | -1.49% |
| 2024-02-29 | 9.99 | 10.05 | 9.63 | 10.05 | 10.05 | qfq | 8,125,304 | 80,692,752 | 3.82% |
| 2024-02-28 | 9.86 | 10.08 | 9.68 | 9.68 | 9.68 | qfq | 7,796,600 | 76,976,524 | -1.83% |
| 2024-02-27 | 9.71 | 9.87 | 9.67 | 9.86 | 9.86 | qfq | 5,179,000 | 50,805,462 | 0.92% |
| 2024-02-26 | 9.83 | 9.89 | 9.71 | 9.77 | 9.77 | qfq | 5,023,317 | 49,187,957 | -0.71% |
| 2024-02-23 | 9.95 | 9.98 | 9.65 | 9.84 | 9.84 | qfq | 7,012,600 | 68,683,920 | -1.01% |
| 2024-02-22 | 9.99 | 9.99 | 9.76 | 9.94 | 9.94 | qfq | 4,939,600 | 48,898,490 | 0.71% |
| 2024-02-21 | 9.83 | 10.18 | 9.74 | 9.87 | 9.87 | qfq | 8,495,114 | 84,494,968 | -0.30% |
| 2024-02-20 | 10.02 | 10.05 | 9.68 | 9.90 | 9.90 | qfq | 6,284,326 | 61,920,519 | -1.49% |
| 2024-02-19 | 10.58 | 10.58 | 9.91 | 10.05 | 10.05 | qfq | 11,936,170 | 121,419,419 | -3.83% |
| 2024-02-08 | 10.26 | 10.71 | 10.14 | 10.45 | 10.45 | qfq | 18,244,408 | 191,152,792 | 3.57% |
| 2024-02-07 | 9.85 | 10.33 | 9.78 | 10.09 | 10.09 | qfq | 13,821,947 | 139,893,071 | 2.54% |
| 2024-02-06 | 8.90 | 9.89 | 8.72 | 9.84 | 9.84 | qfq | 11,339,562 | 107,963,687 | 9.45% |
| 2024-02-05 | 9.19 | 9.50 | 8.48 | 8.99 | 8.99 | qfq | 9,480,593 | 84,665,441 | -2.49% |
| 2024-02-02 | 9.64 | 9.65 | 8.88 | 9.22 | 9.22 | qfq | 5,649,520 | 52,178,775 | -3.15% |
| 2024-02-01 | 9.63 | 9.84 | 9.49 | 9.52 | 9.52 | qfq | 3,387,985 | 32,622,737 | -2.06% |
| 2024-01-31 | 10.00 | 10.13 | 9.70 | 9.72 | 9.72 | qfq | 4,647,954 | 46,114,530 | -3.28% |
| 2024-01-30 | 10.15 | 10.24 | 10.04 | 10.05 | 10.05 | qfq | 4,101,800 | 41,543,213 | -1.18% |
| 2024-01-29 | 10.19 | 10.25 | 10.05 | 10.17 | 10.17 | qfq | 4,820,300 | 48,813,439 | -0.10% |
| 2024-01-26 | 10.19 | 10.28 | 10.12 | 10.18 | 10.18 | qfq | 3,981,100 | 40,564,733 | 0.00% |
| 2024-01-25 | 9.92 | 10.19 | 9.85 | 10.18 | 10.18 | qfq | 8,152,400 | 81,583,005 | 2.72% |
| 2024-01-24 | 9.55 | 9.99 | 9.38 | 9.91 | 9.91 | qfq | 6,604,383 | 63,579,942 | 6.10% |
| 2024-01-23 | 9.15 | 9.36 | 8.98 | 9.34 | 9.34 | qfq | 5,036,478 | 46,315,668 | 2.08% |
| 2024-01-22 | 9.86 | 9.87 | 9.12 | 9.15 | 9.15 | qfq | 7,296,200 | 69,397,040 | -7.76% |
| 2024-01-19 | 9.87 | 10.00 | 9.68 | 9.92 | 9.92 | qfq | 7,291,715 | 71,908,352 | 1.54% |
| 2024-01-18 | 9.98 | 10.01 | 9.43 | 9.77 | 9.77 | qfq | 7,172,700 | 69,636,099 | -2.40% |
| 2024-01-17 | 10.13 | 10.20 | 10.00 | 10.01 | 10.01 | qfq | 2,955,400 | 29,873,866 | -1.67% |
| 2024-01-16 | 10.14 | 10.22 | 10.07 | 10.18 | 10.18 | qfq | 3,621,412 | 36,689,870 | 0.10% |
| 2024-01-15 | 10.05 | 10.34 | 10.00 | 10.17 | 10.17 | qfq | 3,931,000 | 39,947,537 | 0.89% |
| 2024-01-12 | 9.98 | 10.12 | 9.95 | 10.08 | 10.08 | qfq | 2,866,200 | 28,762,944 | 0.50% |
| 2024-01-11 | 9.89 | 10.04 | 9.81 | 10.03 | 10.03 | qfq | 3,973,200 | 39,488,492 | 1.31% |
| 2024-01-10 | 9.93 | 10.04 | 9.86 | 9.90 | 9.90 | qfq | 3,028,375 | 30,066,898 | -0.30% |
| 2024-01-09 | 9.80 | 9.97 | 9.72 | 9.93 | 9.93 | qfq | 4,496,900 | 44,389,530 | 1.43% |
| 2024-01-08 | 10.00 | 10.04 | 9.79 | 9.79 | 9.79 | qfq | 5,447,076 | 53,670,920 | -2.39% |
| 2024-01-05 | 10.18 | 10.20 | 10.00 | 10.03 | 10.03 | qfq | 4,064,900 | 41,065,201 | -1.47% |
| 2024-01-04 | 10.29 | 10.31 | 10.13 | 10.18 | 10.18 | qfq | 3,800,880 | 38,686,812 | -1.07% |
| 2024-01-03 | 10.29 | 10.37 | 10.21 | 10.29 | 10.29 | qfq | 3,062,500 | 31,519,787 | -0.39% |
| 2024-01-02 | 10.31 | 10.42 | 10.24 | 10.33 | 10.33 | qfq | 4,163,073 | 42,972,875 | 0.29% |
| 2023-12-29 | 10.32 | 10.42 | 10.28 | 10.30 | 10.30 | qfq | 3,342,671 | 34,528,780 | -0.48% |
| 2023-12-28 | 10.25 | 10.36 | 10.18 | 10.35 | 10.35 | qfq | 4,428,506 | 45,581,382 | 1.17% |
| 2023-12-27 | 10.14 | 10.26 | 10.10 | 10.23 | 10.23 | qfq | 3,638,200 | 37,073,342 | 0.59% |
| 2023-12-26 | 10.15 | 10.26 | 10.08 | 10.17 | 10.17 | qfq | 4,388,600 | 44,592,659 | -0.29% |
| 2023-12-25 | 10.16 | 10.24 | 10.05 | 10.20 | 10.20 | qfq | 3,939,860 | 39,977,245 | 0.59% |
| 2023-12-22 | 10.16 | 10.26 | 10.08 | 10.14 | 10.14 | qfq | 5,365,598 | 54,412,865 | -0.49% |
| 2023-12-21 | 10.03 | 10.30 | 10.03 | 10.19 | 10.19 | qfq | 6,314,376 | 64,275,881 | 0.59% |
| 2023-12-20 | 10.13 | 10.79 | 10.09 | 10.13 | 10.13 | qfq | 7,679,169 | 78,444,281 | -0.20% |
| 2023-12-19 | 10.53 | 10.53 | 10.00 | 10.15 | 10.15 | qfq | 14,656,407 | 149,424,887 | -3.70% |
| 2023-12-18 | 11.03 | 11.04 | 10.45 | 10.54 | 10.54 | qfq | 14,055,743 | 150,199,076 | -3.83% |
| 2023-12-15 | 11.25 | 11.25 | 10.95 | 10.96 | 10.96 | qfq | 6,467,580 | 71,451,377 | -2.40% |
| 2023-12-14 | 11.22 | 11.28 | 11.06 | 11.23 | 11.23 | qfq | 8,535,800 | 95,598,882 | -0.18% |
| 2023-12-13 | 11.32 | 11.42 | 11.14 | 11.25 | 11.25 | qfq | 8,924,700 | 100,728,994 | -0.62% |
| 2023-12-12 | 11.22 | 11.40 | 11.13 | 11.32 | 11.32 | qfq | 11,916,267 | 134,873,163 | 1.07% |
| 2023-12-11 | 11.08 | 11.30 | 10.88 | 11.20 | 11.20 | qfq | 16,166,985 | 180,514,211 | 0.99% |
| 2023-12-08 | 10.99 | 11.10 | 10.77 | 11.09 | 11.09 | qfq | 19,917,819 | 218,677,953 | 0.64% |
| 2023-12-07 | 11.10 | 11.40 | 10.68 | 11.02 | 11.02 | qfq | 16,062,471 | 176,410,444 | -0.72% |
| 2023-12-06 | 10.71 | 11.15 | 10.66 | 11.10 | 11.10 | qfq | 14,010,204 | 152,788,283 | 3.54% |
| 2023-12-05 | 10.86 | 10.97 | 10.71 | 10.72 | 10.72 | qfq | 6,548,467 | 70,534,977 | -1.20% |
| 2023-12-04 | 11.01 | 11.23 | 10.84 | 10.85 | 10.85 | qfq | 11,557,499 | 127,282,332 | -1.36% |
| 2023-12-01 | 10.87 | 11.10 | 10.79 | 11.00 | 11.00 | qfq | 8,774,100 | 96,013,722 | 1.20% |
| 2023-11-30 | 10.78 | 10.89 | 10.64 | 10.87 | 10.87 | qfq | 6,715,800 | 72,458,941 | 1.40% |
| 2023-11-29 | 10.82 | 10.92 | 10.66 | 10.72 | 10.72 | qfq | 7,669,800 | 82,809,638 | -0.28% |
| 2023-11-28 | 10.93 | 10.93 | 10.70 | 10.75 | 10.75 | qfq | 7,193,201 | 77,566,518 | -0.92% |
| 2023-11-27 | 11.01 | 11.12 | 10.83 | 10.85 | 10.85 | qfq | 11,724,167 | 128,645,111 | -1.00% |
| 2023-11-24 | 10.88 | 11.15 | 10.82 | 10.96 | 10.96 | qfq | 8,098,800 | 88,930,099 | 0.27% |
| 2023-11-23 | 10.74 | 10.95 | 10.69 | 10.93 | 10.93 | qfq | 6,385,300 | 69,029,869 | 1.67% |
| 2023-11-22 | 10.85 | 10.92 | 10.73 | 10.75 | 10.75 | qfq | 6,126,000 | 66,214,341 | -1.10% |
| 2023-11-21 | 10.69 | 10.93 | 10.63 | 10.87 | 10.87 | qfq | 8,517,200 | 92,144,962 | 1.87% |
| 2023-11-20 | 10.90 | 10.96 | 10.20 | 10.67 | 10.67 | qfq | 10,438,085 | 111,772,734 | -1.84% |
| 2023-11-17 | 10.94 | 10.96 | 10.81 | 10.87 | 10.87 | qfq | 4,494,176 | 48,975,801 | -0.82% |
| 2023-11-16 | 11.06 | 11.12 | 10.82 | 10.96 | 10.96 | qfq | 9,962,643 | 109,661,197 | -0.36% |
| 2023-11-15 | 10.90 | 11.04 | 10.81 | 11.00 | 11.00 | qfq | 6,666,998 | 72,854,105 | 1.20% |
| 2023-11-14 | 11.00 | 11.03 | 10.77 | 10.87 | 10.87 | qfq | 6,566,585 | 71,562,407 | -0.09% |
| 2023-11-13 | 10.82 | 10.99 | 10.70 | 10.88 | 10.88 | qfq | 6,428,743 | 69,713,401 | 1.02% |
| 2023-11-10 | 10.60 | 10.82 | 10.52 | 10.77 | 10.77 | qfq | 5,563,100 | 59,390,970 | 1.41% |
| 2023-11-09 | 10.72 | 10.73 | 10.48 | 10.62 | 10.62 | qfq | 7,651,148 | 81,063,792 | -0.93% |
| 2023-11-08 | 10.81 | 11.10 | 10.61 | 10.72 | 10.72 | qfq | 14,981,829 | 162,743,035 | -1.20% |
| 2023-11-07 | 10.90 | 10.97 | 10.72 | 10.85 | 10.85 | qfq | 10,582,700 | 114,750,410 | 0.46% |
| 2023-11-06 | 10.50 | 10.86 | 10.38 | 10.80 | 10.80 | qfq | 14,993,401 | 160,299,648 | 3.75% |
| 2023-11-03 | 10.57 | 10.62 | 10.35 | 10.41 | 10.41 | qfq | 9,894,800 | 103,489,883 | -1.14% |
| 2023-11-02 | 10.61 | 10.65 | 10.42 | 10.53 | 10.53 | qfq | 4,936,356 | 52,076,092 | 0.10% |
| 2023-11-01 | 10.51 | 10.60 | 10.41 | 10.52 | 10.52 | qfq | 5,475,213 | 57,439,934 | 0.00% |
| 2023-10-31 | 10.65 | 10.72 | 10.51 | 10.52 | 10.52 | qfq | 8,149,885 | 86,365,931 | -0.85% |
| 2023-10-30 | 10.40 | 10.98 | 10.37 | 10.61 | 10.61 | qfq | 19,000,813 | 204,552,950 | 2.51% |
| 2023-10-27 | 10.25 | 10.42 | 10.10 | 10.35 | 10.35 | qfq | 12,368,556 | 127,625,390 | -0.10% |
| 2023-10-26 | 10.22 | 10.37 | 10.02 | 10.36 | 10.36 | qfq | 13,240,191 | 135,329,964 | 1.07% |
| 2023-10-25 | 9.69 | 10.38 | 9.63 | 10.25 | 10.25 | qfq | 19,477,100 | 198,156,290 | 5.78% |
| 2023-10-24 | 9.41 | 9.70 | 9.31 | 9.69 | 9.69 | qfq | 8,839,271 | 84,237,056 | 2.54% |
| 2023-10-23 | 9.63 | 9.70 | 9.33 | 9.45 | 9.45 | qfq | 7,126,779 | 67,668,444 | -2.07% |
| 2023-10-20 | 9.37 | 9.73 | 9.37 | 9.65 | 9.65 | qfq | 9,260,289 | 88,734,033 | 0.63% |
| 2023-10-19 | 9.50 | 9.62 | 9.35 | 9.59 | 9.59 | qfq | 7,790,600 | 74,208,440 | -0.62% |
| 2023-10-18 | 9.92 | 10.06 | 9.48 | 9.65 | 9.65 | qfq | 13,108,995 | 127,641,083 | -3.31% |
| 2023-10-17 | 9.72 | 10.08 | 9.43 | 9.98 | 9.98 | qfq | 12,425,919 | 121,665,506 | 2.89% |
| 2023-10-16 | 9.52 | 9.74 | 9.50 | 9.70 | 9.70 | qfq | 8,929,760 | 85,995,239 | 2.43% |
| 2023-10-13 | 9.58 | 9.65 | 9.40 | 9.47 | 9.47 | qfq | 10,190,691 | 96,796,614 | -1.97% |
| 2023-10-12 | 9.71 | 9.84 | 9.65 | 9.66 | 9.66 | qfq | 6,094,696 | 59,144,347 | -1.02% |
| 2023-10-11 | 9.80 | 9.95 | 9.74 | 9.76 | 9.76 | qfq | 7,697,700 | 75,710,267 | -0.91% |
| 2023-10-10 | 9.90 | 9.97 | 9.78 | 9.85 | 9.85 | qfq | 7,494,900 | 74,007,712 | -0.30% |
| 2023-10-09 | 9.97 | 9.97 | 9.80 | 9.88 | 9.88 | qfq | 5,826,311 | 57,520,620 | -1.20% |
| 2023-09-28 | 10.02 | 10.10 | 9.82 | 10.00 | 10.00 | qfq | 8,078,700 | 80,390,448 | 0.30% |
| 2023-09-27 | 9.93 | 10.04 | 9.92 | 9.97 | 9.97 | qfq | 5,686,473 | 56,723,960 | 0.10% |
| 2023-09-26 | 9.95 | 10.05 | 9.92 | 9.96 | 9.96 | qfq | 4,785,600 | 47,675,450 | -0.40% |
| 2023-09-25 | 10.02 | 10.18 | 9.97 | 10.00 | 10.00 | qfq | 6,808,500 | 68,403,758 | -0.89% |
| 2023-09-22 | 10.01 | 10.14 | 9.97 | 10.09 | 10.09 | qfq | 5,699,340 | 57,264,487 | 0.20% |
| 2023-09-21 | 10.09 | 10.24 | 10.04 | 10.07 | 10.07 | qfq | 5,145,300 | 52,040,196 | -0.59% |
| 2023-09-20 | 10.07 | 10.20 | 9.95 | 10.13 | 10.13 | qfq | 5,872,804 | 59,238,075 | 0.30% |
| 2023-09-19 | 10.07 | 10.16 | 10.01 | 10.10 | 10.10 | qfq | 6,841,700 | 69,045,192 | 0.40% |
| 2023-09-18 | 10.12 | 10.13 | 9.93 | 10.06 | 10.06 | qfq | 7,655,200 | 76,803,077 | -0.40% |
| 2023-09-15 | 10.21 | 10.24 | 10.02 | 10.10 | 10.10 | qfq | 6,441,993 | 65,115,044 | -1.17% |
| 2023-09-14 | 10.15 | 10.25 | 10.07 | 10.22 | 10.22 | qfq | 6,248,900 | 63,625,131 | 0.10% |
| 2023-09-13 | 10.00 | 10.25 | 10.00 | 10.21 | 10.21 | qfq | 8,018,600 | 81,580,429 | 1.49% |
| 2023-09-12 | 9.94 | 10.12 | 9.93 | 10.06 | 10.06 | qfq | 5,614,500 | 56,404,137 | 0.00% |
| 2023-09-11 | 10.26 | 10.33 | 10.01 | 10.06 | 10.06 | qfq | 12,908,295 | 130,345,710 | -0.89% |
| 2023-09-08 | 10.52 | 10.53 | 10.11 | 10.15 | 10.15 | qfq | 11,262,327 | 115,250,980 | -3.06% |
| 2023-09-07 | 10.49 | 10.53 | 10.35 | 10.47 | 10.47 | qfq | 5,679,700 | 59,470,809 | -0.19% |
| 2023-09-06 | 10.52 | 10.62 | 10.46 | 10.49 | 10.49 | qfq | 4,790,299 | 50,431,367 | -0.76% |
| 2023-09-05 | 10.54 | 10.57 | 10.37 | 10.57 | 10.57 | qfq | 6,832,285 | 71,587,157 | 0.28% |
| 2023-09-04 | 10.63 | 10.66 | 10.42 | 10.54 | 10.54 | qfq | 8,467,000 | 89,132,543 | 0.00% |
| 2023-09-01 | 10.42 | 10.65 | 10.42 | 10.54 | 10.54 | qfq | 7,963,800 | 83,950,865 | 0.48% |
| 2023-08-31 | 10.48 | 10.51 | 10.31 | 10.49 | 10.49 | qfq | 6,251,495 | 65,185,320 | 0.19% |
| 2023-08-30 | 10.60 | 10.64 | 10.38 | 10.47 | 10.47 | qfq | 11,433,898 | 119,346,989 | -1.13% |
| 2023-08-29 | 10.18 | 10.66 | 10.15 | 10.59 | 10.59 | qfq | 18,676,395 | 196,252,608 | 3.52% |
| 2023-08-28 | 10.70 | 10.83 | 10.10 | 10.23 | 10.23 | qfq | 15,606,379 | 160,979,417 | -0.97% |
| 2023-08-25 | 10.50 | 10.58 | 10.23 | 10.33 | 10.33 | qfq | 9,970,202 | 103,388,910 | -1.62% |
| 2023-08-24 | 10.40 | 10.55 | 10.16 | 10.50 | 10.50 | qfq | 15,310,746 | 158,922,718 | 0.96% |
| 2023-08-23 | 10.53 | 10.66 | 10.38 | 10.40 | 10.40 | qfq | 13,421,626 | 140,395,145 | -2.07% |
| 2023-08-22 | 10.77 | 10.82 | 10.49 | 10.62 | 10.62 | qfq | 14,071,664 | 149,494,711 | -0.65% |
| 2023-08-21 | 10.57 | 10.89 | 10.49 | 10.69 | 10.69 | qfq | 22,322,257 | 238,506,472 | 1.91% |
| 2023-08-18 | 10.21 | 10.59 | 10.12 | 10.49 | 10.49 | qfq | 27,993,482 | 292,996,170 | 2.64% |
| 2023-08-17 | 10.18 | 10.25 | 9.87 | 10.22 | 10.22 | qfq | 14,160,755 | 142,719,515 | 0.00% |
| 2023-08-16 | 10.23 | 10.28 | 10.05 | 10.22 | 10.22 | qfq | 18,943,982 | 192,627,269 | -0.20% |
| 2023-08-15 | 10.01 | 10.84 | 9.98 | 10.24 | 10.24 | qfq | 42,635,094 | 442,399,998 | 1.79% |
| 2023-08-14 | 9.52 | 10.10 | 9.49 | 10.06 | 10.06 | qfq | 29,542,640 | 291,751,468 | 4.79% |
| 2023-08-11 | 9.60 | 9.78 | 9.49 | 9.60 | 9.60 | qfq | 24,031,924 | 232,461,820 | 0.63% |
| 2023-08-10 | 9.33 | 9.55 | 9.32 | 9.54 | 9.54 | qfq | 9,851,146 | 93,394,516 | 1.81% |
| 2023-08-09 | 9.45 | 9.48 | 9.29 | 9.37 | 9.37 | qfq | 12,127,370 | 113,685,993 | -1.68% |
| 2023-08-08 | 9.23 | 9.56 | 9.13 | 9.53 | 9.53 | qfq | 18,671,759 | 174,951,701 | 2.80% |
| 2023-08-07 | 9.30 | 9.32 | 9.17 | 9.27 | 9.27 | qfq | 7,083,000 | 65,510,112 | -0.64% |
| 2023-08-04 | 9.30 | 9.37 | 9.26 | 9.33 | 9.33 | qfq | 7,382,258 | 68,767,858 | 0.43% |
| 2023-08-03 | 9.23 | 9.31 | 9.20 | 9.29 | 9.29 | qfq | 5,923,964 | 54,897,882 | 0.32% |
| 2023-08-02 | 9.15 | 9.35 | 9.11 | 9.26 | 9.26 | qfq | 8,847,561 | 81,941,957 | 1.20% |
| 2023-08-01 | 9.16 | 9.16 | 9.04 | 9.15 | 9.15 | qfq | 5,420,250 | 49,454,787 | 0.55% |
| 2023-07-31 | 9.01 | 9.15 | 9.01 | 9.10 | 9.10 | qfq | 10,667,293 | 96,967,720 | 1.11% |
| 2023-07-28 | 8.92 | 9.00 | 8.91 | 9.00 | 9.00 | qfq | 5,009,231 | 44,909,439 | 0.33% |
| 2023-07-27 | 8.98 | 9.02 | 8.93 | 8.97 | 8.97 | qfq | 3,895,574 | 34,924,059 | -0.22% |
| 2023-07-26 | 9.00 | 9.08 | 8.94 | 8.99 | 8.99 | qfq | 4,843,038 | 43,579,065 | -0.11% |
| 2023-07-25 | 8.89 | 9.00 | 8.88 | 9.00 | 9.00 | qfq | 5,689,757 | 50,885,596 | 1.47% |
| 2023-07-24 | 8.91 | 8.94 | 8.86 | 8.87 | 8.87 | qfq | 3,789,188 | 33,697,037 | -0.45% |
| 2023-07-21 | 8.91 | 8.97 | 8.88 | 8.91 | 8.91 | qfq | 3,945,964 | 35,162,252 | -0.45% |
| 2023-07-20 | 9.05 | 9.07 | 8.93 | 8.95 | 8.95 | qfq | 4,625,917 | 41,578,582 | -1.10% |
| 2023-07-19 | 9.03 | 9.09 | 8.96 | 9.05 | 9.05 | qfq | 7,533,500 | 67,975,029 | -0.11% |
| 2023-07-18 | 8.87 | 9.08 | 8.84 | 9.06 | 9.06 | qfq | 12,661,900 | 113,947,298 | 2.03% |