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
华东数控002248.SZ
最近收盘价8.042026-07-17
最近交易日2026-07-17
成交量（股）8,342,300
成交额（元）68,620,403
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 | 8.42 | 8.48 | 8.00 | 8.04 | 8.04 | qfq | 8,342,300 | 68,620,403 | -4.63% |
| 2026-07-16 | 8.36 | 8.60 | 8.28 | 8.43 | 8.43 | qfq | 6,014,300 | 50,873,312 | -0.47% |
| 2026-07-15 | 8.43 | 8.62 | 8.28 | 8.47 | 8.47 | qfq | 7,536,400 | 63,933,881 | 0.95% |
| 2026-07-14 | 8.22 | 8.41 | 8.11 | 8.39 | 8.39 | qfq | 6,687,200 | 55,289,799 | 2.07% |
| 2026-07-13 | 8.78 | 8.78 | 8.20 | 8.22 | 8.22 | qfq | 10,416,500 | 87,662,144 | -7.01% |
| 2026-07-10 | 8.68 | 9.08 | 8.67 | 8.84 | 8.84 | qfq | 10,855,500 | 96,461,455 | 1.61% |
| 2026-07-09 | 8.62 | 8.79 | 8.39 | 8.70 | 8.70 | qfq | 8,098,283 | 69,629,952 | 0.23% |
| 2026-07-08 | 8.89 | 8.95 | 8.61 | 8.68 | 8.68 | qfq | 7,845,693 | 68,337,828 | -2.36% |
| 2026-07-07 | 9.20 | 9.32 | 8.86 | 8.89 | 8.89 | qfq | 9,587,200 | 86,562,430 | -3.37% |
| 2026-07-06 | 9.68 | 9.68 | 9.19 | 9.20 | 9.20 | qfq | 13,791,200 | 129,398,277 | -3.36% |
| 2026-07-03 | 9.32 | 9.64 | 9.22 | 9.52 | 9.52 | qfq | 15,324,911 | 145,245,646 | 2.92% |
| 2026-07-02 | 9.10 | 9.74 | 9.02 | 9.25 | 9.25 | qfq | 17,404,730 | 163,551,144 | 1.76% |
| 2026-07-01 | 8.89 | 9.22 | 8.89 | 9.09 | 9.09 | qfq | 11,902,000 | 108,538,597 | 1.00% |
| 2026-06-30 | 8.84 | 9.05 | 8.70 | 9.00 | 9.00 | qfq | 11,947,800 | 106,193,831 | 3.81% |
| 2026-06-29 | 8.66 | 8.79 | 8.41 | 8.67 | 8.67 | qfq | 11,263,620 | 96,880,894 | -0.46% |
| 2026-06-26 | 8.90 | 9.00 | 8.70 | 8.71 | 8.71 | qfq | 10,926,209 | 96,274,636 | -3.22% |
| 2026-06-25 | 9.23 | 9.33 | 8.91 | 9.00 | 9.00 | qfq | 12,908,708 | 117,028,257 | -3.02% |
| 2026-06-24 | 9.54 | 9.59 | 9.16 | 9.28 | 9.28 | qfq | 11,254,481 | 104,484,569 | -3.33% |
| 2026-06-23 | 9.60 | 9.88 | 9.46 | 9.60 | 9.60 | qfq | 14,047,601 | 136,560,560 | -0.31% |
| 2026-06-22 | 9.70 | 9.70 | 9.12 | 9.63 | 9.63 | qfq | 22,717,243 | 213,754,662 | -2.33% |
| 2026-06-18 | 9.49 | 10.12 | 9.37 | 9.86 | 9.86 | qfq | 17,420,700 | 169,610,126 | 3.57% |
| 2026-06-17 | 9.76 | 9.83 | 9.45 | 9.52 | 9.52 | qfq | 10,089,101 | 96,896,016 | -3.35% |
| 2026-06-16 | 9.63 | 9.90 | 9.58 | 9.85 | 9.85 | qfq | 10,381,410 | 101,507,043 | 1.55% |
| 2026-06-15 | 9.59 | 9.77 | 9.57 | 9.70 | 9.70 | qfq | 9,000,908 | 87,134,949 | 1.57% |
| 2026-06-12 | 9.52 | 9.69 | 9.42 | 9.55 | 9.55 | qfq | 9,192,500 | 87,810,652 | 1.38% |
| 2026-06-11 | 9.59 | 9.63 | 9.33 | 9.42 | 9.42 | qfq | 10,162,900 | 95,883,019 | -2.79% |
| 2026-06-10 | 9.96 | 10.02 | 9.51 | 9.69 | 9.69 | qfq | 12,240,200 | 118,721,127 | -3.58% |
| 2026-06-09 | 9.92 | 10.08 | 9.81 | 10.05 | 10.05 | qfq | 12,033,810 | 119,760,886 | 2.13% |
| 2026-06-08 | 9.86 | 10.19 | 9.66 | 9.84 | 9.84 | qfq | 12,281,700 | 122,172,611 | -2.38% |
| 2026-06-05 | 9.87 | 10.28 | 9.56 | 10.08 | 10.08 | qfq | 14,599,200 | 145,690,912 | 2.54% |
| 2026-06-04 | 9.80 | 9.97 | 9.75 | 9.83 | 9.83 | qfq | 7,824,800 | 77,110,671 | -0.51% |
| 2026-06-03 | 10.05 | 10.17 | 9.78 | 9.88 | 9.88 | qfq | 9,338,984 | 93,127,977 | -1.59% |
| 2026-06-02 | 10.23 | 10.29 | 9.83 | 10.04 | 10.04 | qfq | 9,124,300 | 91,332,263 | -1.86% |
| 2026-06-01 | 10.18 | 10.35 | 10.08 | 10.23 | 10.23 | qfq | 8,429,464 | 86,512,367 | 0.49% |
| 2026-05-29 | 10.81 | 10.82 | 10.10 | 10.18 | 10.18 | qfq | 13,375,021 | 138,559,584 | -5.91% |
| 2026-05-28 | 10.66 | 10.88 | 10.51 | 10.82 | 10.82 | qfq | 12,256,122 | 131,262,664 | 1.22% |
| 2026-05-27 | 11.39 | 11.44 | 10.61 | 10.69 | 10.69 | qfq | 20,363,100 | 221,394,931 | -7.04% |
| 2026-05-26 | 11.80 | 11.81 | 11.30 | 11.50 | 11.50 | qfq | 13,737,400 | 158,205,381 | -2.62% |
| 2026-05-25 | 12.61 | 12.69 | 11.80 | 11.81 | 11.81 | qfq | 17,262,700 | 207,891,711 | -5.75% |
| 2026-05-22 | 12.28 | 12.68 | 12.01 | 12.53 | 12.53 | qfq | 11,654,800 | 144,207,439 | 2.96% |
| 2026-05-21 | 12.71 | 12.87 | 12.13 | 12.17 | 12.17 | qfq | 14,414,700 | 180,965,632 | -3.95% |
| 2026-05-20 | 12.99 | 12.99 | 12.56 | 12.67 | 12.67 | qfq | 10,601,101 | 134,523,765 | -3.06% |
| 2026-05-19 | 13.01 | 13.14 | 12.77 | 13.07 | 13.07 | qfq | 9,050,903 | 117,436,426 | 0.85% |
| 2026-05-18 | 13.23 | 13.29 | 12.81 | 12.96 | 12.96 | qfq | 14,817,403 | 191,959,709 | -3.21% |
| 2026-05-15 | 13.13 | 13.70 | 13.11 | 13.39 | 13.39 | qfq | 17,946,704 | 241,412,756 | 1.44% |
| 2026-05-14 | 13.51 | 13.69 | 13.19 | 13.20 | 13.20 | qfq | 13,676,510 | 183,807,463 | -2.37% |
| 2026-05-13 | 13.53 | 13.65 | 13.38 | 13.52 | 13.52 | qfq | 14,967,460 | 202,033,018 | 0.07% |
| 2026-05-12 | 13.62 | 13.83 | 13.47 | 13.51 | 13.51 | qfq | 17,558,110 | 238,695,469 | -1.17% |
| 2026-05-11 | 13.50 | 13.79 | 13.48 | 13.67 | 13.67 | qfq | 19,166,521 | 261,174,803 | 0.81% |
| 2026-05-08 | 13.52 | 13.73 | 13.50 | 13.56 | 13.56 | qfq | 20,287,559 | 275,904,161 | -0.44% |
| 2026-05-07 | 13.18 | 14.05 | 13.08 | 13.62 | 13.62 | qfq | 35,745,781 | 488,109,055 | 3.42% |
| 2026-05-06 | 13.00 | 13.20 | 12.92 | 13.17 | 13.17 | qfq | 18,665,901 | 244,433,633 | 0.84% |
| 2026-04-30 | 12.84 | 13.25 | 12.80 | 13.06 | 13.06 | qfq | 20,964,723 | 274,591,652 | 1.08% |
| 2026-04-29 | 12.37 | 13.33 | 12.30 | 12.92 | 12.92 | qfq | 25,088,728 | 322,948,585 | 3.61% |
| 2026-04-28 | 12.68 | 12.88 | 12.38 | 12.47 | 12.47 | qfq | 13,960,700 | 174,731,425 | -1.81% |
| 2026-04-27 | 11.92 | 13.02 | 11.81 | 12.70 | 12.70 | qfq | 30,570,223 | 386,818,564 | 6.45% |
| 2026-04-24 | 12.09 | 12.09 | 11.75 | 11.93 | 11.93 | qfq | 9,822,800 | 116,507,250 | -1.24% |
| 2026-04-23 | 12.36 | 12.40 | 11.98 | 12.08 | 12.08 | qfq | 10,934,900 | 132,597,694 | -2.19% |
| 2026-04-22 | 12.35 | 12.38 | 12.20 | 12.35 | 12.35 | qfq | 11,162,200 | 137,071,661 | -0.40% |
| 2026-04-21 | 12.62 | 12.63 | 12.27 | 12.40 | 12.40 | qfq | 13,348,289 | 165,167,047 | -1.90% |
| 2026-04-20 | 12.70 | 12.74 | 12.36 | 12.64 | 12.64 | qfq | 20,822,300 | 261,247,707 | -2.84% |
| 2026-04-17 | 12.85 | 13.06 | 12.70 | 13.01 | 13.01 | qfq | 17,330,000 | 224,319,132 | 0.85% |
| 2026-04-16 | 12.98 | 13.01 | 12.81 | 12.90 | 12.90 | qfq | 15,250,520 | 196,873,450 | -0.69% |
| 2026-04-15 | 12.79 | 13.23 | 12.72 | 12.99 | 12.99 | qfq | 23,115,602 | 301,125,138 | 2.04% |
| 2026-04-14 | 12.70 | 12.77 | 12.53 | 12.73 | 12.73 | qfq | 8,826,800 | 111,588,829 | 1.19% |
| 2026-04-13 | 12.37 | 12.59 | 12.30 | 12.58 | 12.58 | qfq | 7,722,200 | 96,483,717 | 0.88% |
| 2026-04-10 | 12.36 | 12.64 | 12.36 | 12.47 | 12.47 | qfq | 9,160,400 | 114,734,703 | 1.22% |
| 2026-04-09 | 12.30 | 12.38 | 12.23 | 12.32 | 12.32 | qfq | 8,379,100 | 103,069,921 | -1.28% |
| 2026-04-08 | 12.16 | 12.48 | 12.10 | 12.48 | 12.48 | qfq | 12,876,602 | 158,482,570 | 5.32% |
| 2026-04-07 | 11.51 | 11.94 | 11.51 | 11.85 | 11.85 | qfq | 9,887,800 | 116,508,844 | 3.04% |
| 2026-04-03 | 11.85 | 11.90 | 11.50 | 11.50 | 11.50 | qfq | 9,141,600 | 106,289,596 | -2.87% |
| 2026-04-02 | 12.10 | 12.21 | 11.76 | 11.84 | 11.84 | qfq | 11,156,105 | 133,202,185 | -2.87% |
| 2026-04-01 | 12.30 | 12.34 | 12.07 | 12.19 | 12.19 | qfq | 16,343,100 | 198,829,061 | 1.50% |
| 2026-03-31 | 12.13 | 12.37 | 12.00 | 12.01 | 12.01 | qfq | 10,871,300 | 132,338,699 | -1.23% |
| 2026-03-30 | 11.89 | 12.20 | 11.84 | 12.16 | 12.16 | qfq | 9,255,500 | 111,510,566 | 0.50% |
| 2026-03-27 | 11.76 | 12.21 | 11.76 | 12.10 | 12.10 | qfq | 8,313,200 | 100,099,669 | 1.26% |
| 2026-03-26 | 12.31 | 12.31 | 11.87 | 11.95 | 11.95 | qfq | 11,653,305 | 140,683,219 | -3.08% |
| 2026-03-25 | 12.18 | 12.53 | 12.12 | 12.33 | 12.33 | qfq | 13,610,701 | 168,302,562 | 0.74% |
| 2026-03-24 | 12.01 | 12.24 | 11.62 | 12.24 | 12.24 | qfq | 18,750,000 | 223,815,089 | 4.88% |
| 2026-03-23 | 12.01 | 12.42 | 11.58 | 11.67 | 11.67 | qfq | 17,466,800 | 209,662,335 | -5.74% |
| 2026-03-20 | 13.12 | 13.15 | 12.36 | 12.38 | 12.38 | qfq | 15,477,000 | 196,252,285 | -4.77% |
| 2026-03-19 | 13.33 | 13.42 | 12.89 | 13.00 | 13.00 | qfq | 15,750,100 | 206,702,420 | -4.55% |
| 2026-03-18 | 13.33 | 13.64 | 13.33 | 13.62 | 13.62 | qfq | 14,606,900 | 197,279,959 | 2.25% |
| 2026-03-17 | 13.90 | 13.94 | 13.30 | 13.32 | 13.32 | qfq | 21,854,300 | 295,634,204 | -3.97% |
| 2026-03-16 | 14.12 | 14.22 | 13.71 | 13.87 | 13.87 | qfq | 22,235,203 | 309,339,713 | -1.91% |
| 2026-03-13 | 14.59 | 14.73 | 14.05 | 14.14 | 14.14 | qfq | 37,890,817 | 543,641,355 | -3.87% |
| 2026-03-12 | 14.99 | 15.27 | 14.65 | 14.71 | 14.71 | qfq | 67,559,615 | 1,004,358,519 | -5.58% |
| 2026-03-11 | 15.58 | 15.58 | 15.23 | 15.58 | 15.58 | qfq | 38,855,520 | 604,258,935 | 10.03% |
| 2026-03-10 | 13.89 | 14.27 | 13.75 | 14.16 | 14.16 | qfq | 18,552,722 | 261,706,620 | 3.06% |
| 2026-03-09 | 13.58 | 13.81 | 13.46 | 13.74 | 13.74 | qfq | 14,187,300 | 193,560,758 | -1.29% |
| 2026-03-06 | 13.76 | 14.13 | 13.69 | 13.92 | 13.92 | qfq | 15,385,905 | 214,454,715 | 0.72% |
| 2026-03-05 | 13.75 | 14.11 | 13.68 | 13.82 | 13.82 | qfq | 21,137,725 | 292,977,800 | 2.67% |
| 2026-03-04 | 13.03 | 13.60 | 13.00 | 13.46 | 13.46 | qfq | 22,258,863 | 299,137,367 | 1.97% |
| 2026-03-03 | 14.29 | 14.29 | 13.10 | 13.20 | 13.20 | qfq | 39,426,458 | 536,305,901 | -7.50% |
| 2026-03-02 | 14.42 | 14.56 | 13.83 | 14.27 | 14.27 | qfq | 40,435,007 | 574,439,386 | -3.97% |
| 2026-02-27 | 14.14 | 14.87 | 14.13 | 14.86 | 14.86 | qfq | 48,382,773 | 709,480,824 | 4.13% |
| 2026-02-26 | 14.08 | 14.35 | 13.95 | 14.27 | 14.27 | qfq | 34,971,430 | 497,728,252 | 1.35% |
| 2026-02-25 | 14.08 | 14.25 | 13.96 | 14.08 | 14.08 | qfq | 29,433,160 | 415,331,820 | -0.42% |
| 2026-02-24 | 14.28 | 14.28 | 13.93 | 14.14 | 14.14 | qfq | 34,612,906 | 488,240,573 | 0.86% |
| 2026-02-13 | 13.76 | 14.35 | 13.58 | 14.02 | 14.02 | qfq | 72,748,813 | 1,020,582,680 | 0.07% |
| 2026-02-12 | 12.70 | 14.01 | 12.70 | 14.01 | 14.01 | qfq | 64,429,147 | 895,447,705 | 9.97% |
| 2026-02-11 | 12.33 | 12.78 | 12.31 | 12.74 | 12.74 | qfq | 24,851,200 | 313,030,036 | 3.07% |
| 2026-02-10 | 12.33 | 12.43 | 12.28 | 12.36 | 12.36 | qfq | 9,546,700 | 118,168,082 | -0.08% |
| 2026-02-09 | 12.30 | 12.39 | 12.22 | 12.37 | 12.37 | qfq | 10,624,600 | 131,160,970 | 1.73% |
| 2026-02-06 | 11.95 | 12.32 | 11.90 | 12.16 | 12.16 | qfq | 10,920,400 | 133,196,239 | 1.16% |
| 2026-02-05 | 12.33 | 12.33 | 12.02 | 12.02 | 12.02 | qfq | 9,852,000 | 119,379,041 | -2.59% |
| 2026-02-04 | 12.25 | 12.47 | 12.14 | 12.34 | 12.34 | qfq | 12,943,002 | 159,513,399 | -0.16% |
| 2026-02-03 | 12.09 | 12.44 | 12.07 | 12.36 | 12.36 | qfq | 17,913,600 | 219,250,112 | 3.60% |
| 2026-02-02 | 12.15 | 12.32 | 11.93 | 11.93 | 11.93 | qfq | 17,717,701 | 215,367,664 | 0.93% |
| 2026-01-30 | 11.80 | 11.92 | 11.59 | 11.82 | 11.82 | qfq | 11,757,000 | 138,472,222 | 0.00% |
| 2026-01-29 | 12.07 | 12.15 | 11.79 | 11.82 | 11.82 | qfq | 15,489,700 | 185,395,511 | -2.39% |
| 2026-01-28 | 12.43 | 12.51 | 12.10 | 12.11 | 12.11 | qfq | 15,382,200 | 187,429,242 | -3.27% |
| 2026-01-27 | 12.46 | 12.58 | 12.01 | 12.52 | 12.52 | qfq | 18,354,402 | 225,882,030 | -0.56% |
| 2026-01-26 | 12.85 | 12.88 | 12.43 | 12.59 | 12.59 | qfq | 17,086,224 | 215,745,069 | -2.25% |
| 2026-01-23 | 12.65 | 12.89 | 12.56 | 12.88 | 12.88 | qfq | 22,829,301 | 292,130,935 | 2.22% |
| 2026-01-22 | 12.60 | 12.67 | 12.50 | 12.60 | 12.60 | qfq | 12,168,498 | 152,968,428 | 0.08% |
| 2026-01-21 | 12.40 | 12.67 | 12.20 | 12.59 | 12.59 | qfq | 18,000,903 | 225,437,873 | 0.88% |
| 2026-01-20 | 12.76 | 13.00 | 12.32 | 12.48 | 12.48 | qfq | 22,306,199 | 281,812,222 | -2.73% |
| 2026-01-19 | 12.69 | 12.92 | 12.62 | 12.83 | 12.83 | qfq | 16,534,300 | 211,245,877 | 0.00% |
| 2026-01-16 | 12.60 | 12.83 | 12.41 | 12.83 | 12.83 | qfq | 24,633,301 | 312,229,831 | 2.80% |
| 2026-01-15 | 12.70 | 12.70 | 12.34 | 12.48 | 12.48 | qfq | 26,192,395 | 327,162,937 | -3.63% |
| 2026-01-14 | 13.58 | 13.60 | 12.62 | 12.95 | 12.95 | qfq | 50,346,395 | 660,760,942 | -2.63% |
| 2026-01-13 | 12.86 | 13.39 | 12.64 | 13.30 | 13.30 | qfq | 59,164,237 | 773,594,915 | 3.66% |
| 2026-01-12 | 12.71 | 12.91 | 12.63 | 12.83 | 12.83 | qfq | 41,553,837 | 530,565,290 | 0.55% |
| 2026-01-09 | 12.97 | 12.97 | 12.55 | 12.76 | 12.76 | qfq | 59,553,890 | 758,020,980 | -1.62% |
| 2026-01-08 | 12.04 | 12.97 | 12.04 | 12.97 | 12.97 | qfq | 27,555,080 | 352,147,202 | 10.01% |
| 2026-01-07 | 11.64 | 11.96 | 11.55 | 11.79 | 11.79 | qfq | 22,230,200 | 262,628,093 | 1.29% |
| 2026-01-06 | 11.61 | 11.65 | 11.51 | 11.64 | 11.64 | qfq | 16,409,000 | 190,210,967 | 0.34% |
| 2026-01-05 | 11.51 | 11.63 | 11.42 | 11.60 | 11.60 | qfq | 11,692,800 | 135,200,135 | 0.61% |
| 2025-12-31 | 11.69 | 11.72 | 11.47 | 11.53 | 11.53 | qfq | 11,539,101 | 133,332,752 | -1.71% |
| 2025-12-30 | 11.43 | 11.74 | 11.34 | 11.73 | 11.73 | qfq | 18,874,700 | 219,146,432 | 2.00% |
| 2025-12-29 | 11.59 | 11.68 | 11.45 | 11.50 | 11.50 | qfq | 17,244,445 | 198,771,129 | -1.54% |
| 2025-12-26 | 11.31 | 12.10 | 11.20 | 11.68 | 11.68 | qfq | 30,375,200 | 355,043,541 | 3.09% |
| 2025-12-25 | 11.07 | 11.38 | 11.07 | 11.33 | 11.33 | qfq | 11,529,522 | 129,848,520 | 1.98% |
| 2025-12-24 | 10.95 | 11.22 | 10.90 | 11.11 | 11.11 | qfq | 9,857,400 | 109,764,913 | 1.28% |
| 2025-12-23 | 10.97 | 11.05 | 10.84 | 10.97 | 10.97 | qfq | 8,177,800 | 89,507,090 | -0.54% |
| 2025-12-22 | 10.96 | 11.14 | 10.91 | 11.03 | 11.03 | qfq | 8,844,800 | 97,798,574 | 0.46% |
| 2025-12-19 | 10.93 | 11.21 | 10.81 | 10.98 | 10.98 | qfq | 9,485,100 | 104,446,291 | 1.67% |
| 2025-12-18 | 10.80 | 11.02 | 10.70 | 10.80 | 10.80 | qfq | 9,963,600 | 108,379,750 | -0.64% |
| 2025-12-17 | 11.19 | 11.28 | 10.51 | 10.87 | 10.87 | qfq | 23,265,000 | 250,859,348 | -2.86% |
| 2025-12-16 | 11.78 | 11.79 | 11.19 | 11.19 | 11.19 | qfq | 19,711,951 | 224,172,331 | -5.41% |
| 2025-12-15 | 11.68 | 12.10 | 11.60 | 11.83 | 11.83 | qfq | 14,856,800 | 176,488,155 | -0.08% |
| 2025-12-12 | 12.05 | 12.23 | 11.78 | 11.84 | 11.84 | qfq | 23,370,751 | 279,806,943 | -2.55% |
| 2025-12-11 | 11.90 | 12.30 | 11.67 | 12.15 | 12.15 | qfq | 31,470,410 | 380,369,827 | 2.19% |
| 2025-12-10 | 11.95 | 11.99 | 11.77 | 11.89 | 11.89 | qfq | 12,505,200 | 148,366,551 | -0.17% |
| 2025-12-09 | 12.06 | 12.19 | 11.90 | 11.91 | 11.91 | qfq | 17,341,801 | 208,054,597 | -1.73% |
| 2025-12-08 | 12.21 | 12.30 | 12.07 | 12.12 | 12.12 | qfq | 26,442,721 | 321,277,125 | -0.82% |
| 2025-12-05 | 11.80 | 12.25 | 11.69 | 12.22 | 12.22 | qfq | 32,781,241 | 396,472,736 | 2.86% |
| 2025-12-04 | 11.70 | 12.25 | 11.59 | 11.88 | 11.88 | qfq | 35,313,162 | 420,559,535 | 0.34% |
| 2025-12-03 | 11.42 | 12.00 | 11.27 | 11.84 | 11.84 | qfq | 37,060,800 | 434,367,653 | 3.86% |
| 2025-12-02 | 11.53 | 11.55 | 11.29 | 11.40 | 11.40 | qfq | 10,103,924 | 115,268,891 | -1.13% |
| 2025-12-01 | 11.48 | 11.60 | 11.41 | 11.53 | 11.53 | qfq | 12,630,000 | 145,397,616 | 0.61% |
| 2025-11-28 | 11.26 | 11.48 | 11.19 | 11.46 | 11.46 | qfq | 11,827,201 | 134,736,985 | 1.87% |
| 2025-11-27 | 11.28 | 11.40 | 11.21 | 11.25 | 11.25 | qfq | 9,309,400 | 105,286,926 | -0.35% |
| 2025-11-26 | 11.48 | 11.54 | 11.25 | 11.29 | 11.29 | qfq | 15,213,410 | 173,282,390 | -1.66% |
| 2025-11-25 | 11.43 | 11.73 | 11.37 | 11.48 | 11.48 | qfq | 16,720,100 | 193,144,823 | 1.15% |
| 2025-11-24 | 11.20 | 11.41 | 11.07 | 11.35 | 11.35 | qfq | 13,833,000 | 155,416,068 | 2.44% |
| 2025-11-21 | 11.43 | 11.54 | 11.07 | 11.08 | 11.08 | qfq | 18,524,820 | 208,571,381 | -4.07% |
| 2025-11-20 | 11.73 | 11.84 | 11.52 | 11.55 | 11.55 | qfq | 15,277,900 | 178,010,757 | -1.11% |
| 2025-11-19 | 11.81 | 11.93 | 11.58 | 11.68 | 11.68 | qfq | 18,471,400 | 216,286,840 | -1.68% |
| 2025-11-18 | 12.09 | 12.13 | 11.79 | 11.88 | 11.88 | qfq | 17,567,845 | 209,025,976 | -1.66% |
| 2025-11-17 | 12.31 | 12.40 | 11.96 | 12.08 | 12.08 | qfq | 26,564,912 | 321,015,628 | -0.98% |
| 2025-11-14 | 12.45 | 12.54 | 11.98 | 12.20 | 12.20 | qfq | 32,136,459 | 394,389,425 | -3.25% |
| 2025-11-13 | 12.58 | 12.84 | 12.29 | 12.61 | 12.61 | qfq | 31,415,651 | 395,602,491 | 0.64% |
| 2025-11-12 | 13.50 | 13.60 | 12.36 | 12.53 | 12.53 | qfq | 51,198,900 | 657,406,086 | -7.53% |
| 2025-11-11 | 13.71 | 13.90 | 13.41 | 13.55 | 13.55 | qfq | 55,825,902 | 760,498,277 | -4.38% |
| 2025-11-10 | 13.06 | 14.56 | 13.00 | 14.17 | 14.17 | qfq | 86,311,855 | 1,189,564,271 | 7.02% |
| 2025-11-07 | 12.88 | 13.97 | 12.88 | 13.24 | 13.24 | qfq | 59,506,912 | 796,917,341 | 0.99% |
| 2025-11-06 | 13.00 | 13.50 | 12.78 | 13.11 | 13.11 | qfq | 58,541,161 | 766,924,062 | -2.89% |
| 2025-11-05 | 13.53 | 14.28 | 12.91 | 13.50 | 13.50 | qfq | 97,163,320 | 1,293,534,115 | -1.17% |
| 2025-11-04 | 12.23 | 13.66 | 12.23 | 13.66 | 13.66 | qfq | 50,611,316 | 667,366,799 | 9.98% |
| 2025-11-03 | 12.69 | 12.79 | 12.25 | 12.42 | 12.42 | qfq | 59,528,683 | 739,691,226 | -4.83% |
| 2025-10-31 | 12.81 | 13.80 | 12.19 | 13.05 | 13.05 | qfq | 116,655,708 | 1,487,081,948 | 3.24% |
| 2025-10-30 | 11.46 | 12.64 | 11.46 | 12.64 | 12.64 | qfq | 65,085,801 | 793,174,636 | 10.01% |
| 2025-10-29 | 10.97 | 12.05 | 10.97 | 11.49 | 11.49 | qfq | 74,259,206 | 869,479,021 | 4.93% |
| 2025-10-28 | 11.02 | 11.23 | 10.84 | 10.95 | 10.95 | qfq | 22,057,412 | 241,857,123 | -1.79% |
| 2025-10-27 | 11.08 | 11.27 | 11.03 | 11.15 | 11.15 | qfq | 22,712,292 | 252,731,911 | -0.54% |
| 2025-10-24 | 10.94 | 11.42 | 10.82 | 11.21 | 11.21 | qfq | 33,267,379 | 370,616,827 | 1.82% |
| 2025-10-23 | 10.83 | 11.03 | 10.75 | 11.01 | 11.01 | qfq | 22,663,582 | 246,632,499 | -0.99% |
| 2025-10-22 | 10.69 | 11.29 | 10.53 | 11.12 | 11.12 | qfq | 43,031,315 | 473,335,856 | 3.73% |
| 2025-10-21 | 10.44 | 10.88 | 10.34 | 10.72 | 10.72 | qfq | 23,911,492 | 255,195,178 | 2.19% |
| 2025-10-20 | 10.42 | 10.55 | 10.31 | 10.49 | 10.49 | qfq | 14,788,715 | 154,454,238 | 1.16% |
| 2025-10-17 | 10.54 | 10.72 | 10.35 | 10.37 | 10.37 | qfq | 23,300,600 | 245,332,931 | 0.39% |
| 2025-10-16 | 10.51 | 10.53 | 10.27 | 10.33 | 10.33 | qfq | 9,490,302 | 98,338,356 | -1.62% |
| 2025-10-15 | 10.23 | 10.52 | 10.14 | 10.50 | 10.50 | qfq | 12,855,100 | 133,231,019 | 3.04% |
| 2025-10-14 | 10.43 | 10.53 | 10.16 | 10.19 | 10.19 | qfq | 12,520,203 | 129,514,018 | -2.30% |
| 2025-10-13 | 10.12 | 10.45 | 9.86 | 10.43 | 10.43 | qfq | 13,551,702 | 138,893,645 | -1.14% |
| 2025-10-10 | 10.59 | 10.71 | 10.50 | 10.55 | 10.55 | qfq | 13,087,701 | 138,404,781 | -0.94% |
| 2025-10-09 | 10.46 | 10.70 | 10.35 | 10.65 | 10.65 | qfq | 18,083,100 | 191,428,169 | 2.11% |
| 2025-09-30 | 10.40 | 10.52 | 10.35 | 10.43 | 10.43 | qfq | 14,599,800 | 152,278,868 | 1.46% |
| 2025-09-29 | 10.21 | 10.32 | 10.08 | 10.28 | 10.28 | qfq | 10,347,900 | 105,882,445 | 0.39% |
| 2025-09-26 | 10.36 | 10.45 | 10.18 | 10.24 | 10.24 | qfq | 11,665,600 | 120,334,950 | -1.16% |
| 2025-09-25 | 10.48 | 10.54 | 10.33 | 10.36 | 10.36 | qfq | 13,439,803 | 140,179,331 | -1.15% |
| 2025-09-24 | 10.28 | 10.52 | 10.13 | 10.48 | 10.48 | qfq | 17,065,101 | 177,236,649 | 1.95% |
| 2025-09-23 | 10.61 | 10.63 | 10.09 | 10.28 | 10.28 | qfq | 24,119,753 | 247,818,593 | -3.93% |
| 2025-09-22 | 10.52 | 10.70 | 10.41 | 10.70 | 10.70 | qfq | 16,591,730 | 175,282,722 | 1.04% |
| 2025-09-19 | 11.08 | 11.08 | 10.49 | 10.59 | 10.59 | qfq | 30,136,153 | 322,710,377 | -4.94% |
| 2025-09-18 | 11.50 | 11.50 | 10.93 | 11.14 | 11.14 | qfq | 42,042,101 | 474,075,776 | -4.38% |
| 2025-09-17 | 11.26 | 11.65 | 11.19 | 11.65 | 11.65 | qfq | 47,490,660 | 543,646,055 | 2.46% |
| 2025-09-16 | 11.13 | 11.39 | 11.07 | 11.37 | 11.37 | qfq | 33,168,482 | 373,053,493 | 2.16% |
| 2025-09-15 | 11.10 | 11.28 | 11.05 | 11.13 | 11.13 | qfq | 21,847,500 | 243,293,492 | -0.27% |
| 2025-09-12 | 11.39 | 11.51 | 11.15 | 11.16 | 11.16 | qfq | 37,501,100 | 424,111,491 | -2.36% |
| 2025-09-11 | 11.30 | 11.57 | 11.14 | 11.43 | 11.43 | qfq | 40,282,100 | 458,348,271 | -0.17% |
| 2025-09-10 | 11.51 | 11.63 | 11.31 | 11.45 | 11.45 | qfq | 34,600,904 | 396,324,920 | -0.87% |
| 2025-09-09 | 11.78 | 11.81 | 11.41 | 11.55 | 11.55 | qfq | 49,699,501 | 572,907,388 | -3.43% |
| 2025-09-08 | 11.63 | 12.47 | 11.40 | 11.96 | 11.96 | qfq | 105,300,320 | 1,239,181,262 | 2.93% |
| 2025-09-05 | 10.75 | 11.62 | 10.75 | 11.62 | 11.62 | qfq | 42,736,722 | 481,571,207 | 10.04% |
| 2025-09-04 | 10.77 | 11.25 | 10.32 | 10.56 | 10.56 | qfq | 62,677,864 | 681,989,704 | -3.03% |
| 2025-09-03 | 11.31 | 11.85 | 10.80 | 10.89 | 10.89 | qfq | 98,921,447 | 1,123,682,907 | -3.71% |
| 2025-09-02 | 11.31 | 11.31 | 11.10 | 11.31 | 11.31 | qfq | 51,007,548 | 576,763,516 | 10.02% |
| 2025-09-01 | 10.21 | 10.28 | 10.08 | 10.28 | 10.28 | qfq | 13,956,200 | 142,266,772 | 1.68% |
| 2025-08-29 | 10.22 | 10.30 | 10.05 | 10.11 | 10.11 | qfq | 13,967,200 | 141,653,661 | -1.65% |
| 2025-08-28 | 10.31 | 10.52 | 9.85 | 10.28 | 10.28 | qfq | 25,194,100 | 256,881,559 | 0.39% |
| 2025-08-27 | 10.62 | 10.73 | 10.23 | 10.24 | 10.24 | qfq | 26,517,500 | 279,395,151 | -4.03% |
| 2025-08-26 | 10.48 | 10.67 | 10.37 | 10.67 | 10.67 | qfq | 22,318,900 | 235,486,803 | 1.43% |
| 2025-08-25 | 10.59 | 10.65 | 10.47 | 10.52 | 10.52 | qfq | 23,178,801 | 244,374,721 | -0.47% |
| 2025-08-22 | 10.54 | 10.58 | 10.45 | 10.57 | 10.57 | qfq | 19,029,601 | 200,261,608 | 0.38% |
| 2025-08-21 | 10.69 | 10.71 | 10.49 | 10.53 | 10.53 | qfq | 22,105,590 | 233,962,537 | -1.40% |
| 2025-08-20 | 10.61 | 10.69 | 10.50 | 10.68 | 10.68 | qfq | 22,358,394 | 236,928,465 | -0.09% |
| 2025-08-19 | 10.60 | 10.77 | 10.43 | 10.69 | 10.69 | qfq | 37,631,501 | 400,270,956 | 0.85% |
| 2025-08-18 | 10.41 | 10.69 | 10.35 | 10.60 | 10.60 | qfq | 32,934,700 | 347,995,380 | 1.83% |
| 2025-08-15 | 10.21 | 10.43 | 10.15 | 10.41 | 10.41 | qfq | 27,234,200 | 281,932,062 | 1.56% |
| 2025-08-14 | 10.68 | 10.72 | 10.22 | 10.25 | 10.25 | qfq | 39,974,211 | 414,864,054 | -4.03% |
| 2025-08-13 | 10.78 | 10.81 | 10.57 | 10.68 | 10.68 | qfq | 39,383,410 | 419,864,406 | -0.56% |
| 2025-08-12 | 11.10 | 11.10 | 10.65 | 10.74 | 10.74 | qfq | 57,675,893 | 624,768,038 | -4.45% |
| 2025-08-11 | 11.20 | 11.30 | 10.81 | 11.24 | 11.24 | qfq | 69,583,993 | 773,556,376 | -3.19% |
| 2025-08-08 | 10.56 | 11.98 | 10.25 | 11.61 | 11.61 | qfq | 108,603,979 | 1,217,787,174 | 3.75% |
| 2025-08-07 | 11.29 | 12.09 | 11.17 | 11.19 | 11.19 | qfq | 132,241,705 | 1,529,401,523 | 1.82% |
| 2025-08-06 | 10.25 | 10.99 | 10.24 | 10.99 | 10.99 | qfq | 37,399,910 | 401,590,208 | 10.01% |
| 2025-08-05 | 10.95 | 10.95 | 9.94 | 9.99 | 9.99 | qfq | 102,250,025 | 1,046,478,183 | -1.19% |
| 2025-08-04 | 9.47 | 10.11 | 9.46 | 10.11 | 10.11 | qfq | 24,745,187 | 246,106,001 | 10.01% |
| 2025-08-01 | 9.20 | 9.28 | 9.13 | 9.19 | 9.19 | qfq | 8,400,610 | 77,250,376 | -0.33% |
| 2025-07-31 | 9.23 | 9.38 | 9.17 | 9.22 | 9.22 | qfq | 12,667,800 | 117,285,921 | -0.43% |
| 2025-07-30 | 9.34 | 9.36 | 9.16 | 9.26 | 9.26 | qfq | 11,221,910 | 103,728,323 | -1.17% |
| 2025-07-29 | 9.38 | 9.43 | 9.27 | 9.37 | 9.37 | qfq | 10,986,708 | 102,565,599 | -0.32% |
| 2025-07-28 | 9.46 | 9.47 | 9.36 | 9.40 | 9.40 | qfq | 13,332,650 | 125,563,433 | -0.74% |
| 2025-07-25 | 9.41 | 9.56 | 9.36 | 9.47 | 9.47 | qfq | 21,134,608 | 199,802,196 | 0.74% |
| 2025-07-24 | 9.11 | 9.90 | 9.11 | 9.40 | 9.40 | qfq | 33,183,709 | 313,011,171 | 3.18% |
| 2025-07-23 | 9.22 | 9.26 | 9.11 | 9.11 | 9.11 | qfq | 12,423,510 | 113,793,912 | -1.62% |
| 2025-07-22 | 9.33 | 9.38 | 9.19 | 9.26 | 9.26 | qfq | 14,870,151 | 137,781,403 | -0.96% |
| 2025-07-21 | 9.23 | 9.35 | 9.16 | 9.35 | 9.35 | qfq | 16,032,650 | 148,460,678 | 1.52% |
| 2025-07-18 | 9.12 | 9.26 | 9.08 | 9.21 | 9.21 | qfq | 14,433,009 | 132,263,917 | 0.99% |
| 2025-07-17 | 9.07 | 9.15 | 9.04 | 9.12 | 9.12 | qfq | 10,815,650 | 98,514,546 | 0.22% |
| 2025-07-16 | 9.10 | 9.14 | 9.02 | 9.10 | 9.10 | qfq | 13,274,200 | 120,754,885 | 0.11% |
| 2025-07-15 | 9.05 | 9.15 | 8.95 | 9.09 | 9.09 | qfq | 18,663,300 | 168,918,108 | 1.11% |
| 2025-07-14 | 8.85 | 9.05 | 8.83 | 8.99 | 8.99 | qfq | 11,731,000 | 105,312,933 | 1.35% |
| 2025-07-11 | 8.89 | 8.93 | 8.76 | 8.87 | 8.87 | qfq | 10,428,505 | 92,214,476 | -0.22% |
| 2025-07-10 | 8.86 | 8.99 | 8.83 | 8.89 | 8.89 | qfq | 9,967,100 | 88,512,324 | -0.56% |
| 2025-07-09 | 8.88 | 9.19 | 8.84 | 8.94 | 8.94 | qfq | 21,361,300 | 191,967,005 | 0.34% |
| 2025-07-08 | 8.74 | 9.07 | 8.72 | 8.91 | 8.91 | qfq | 15,996,600 | 142,035,021 | 2.06% |
| 2025-07-07 | 8.64 | 8.73 | 8.62 | 8.73 | 8.73 | qfq | 5,640,100 | 48,979,315 | 0.81% |
| 2025-07-04 | 8.76 | 8.77 | 8.65 | 8.66 | 8.66 | qfq | 7,497,300 | 65,207,194 | -1.37% |
| 2025-07-03 | 8.84 | 8.84 | 8.71 | 8.78 | 8.78 | qfq | 6,598,500 | 57,841,803 | -0.57% |
| 2025-07-02 | 8.84 | 8.84 | 8.72 | 8.83 | 8.83 | qfq | 7,983,700 | 70,142,395 | 0.00% |
| 2025-07-01 | 8.77 | 8.86 | 8.71 | 8.83 | 8.83 | qfq | 10,511,100 | 92,477,642 | 0.91% |
| 2025-06-30 | 8.60 | 8.84 | 8.58 | 8.75 | 8.75 | qfq | 9,313,900 | 81,519,077 | 1.63% |
| 2025-06-27 | 8.56 | 8.66 | 8.55 | 8.61 | 8.61 | qfq | 6,070,310 | 52,241,913 | 0.58% |
| 2025-06-26 | 8.59 | 8.76 | 8.55 | 8.56 | 8.56 | qfq | 11,431,200 | 98,843,849 | -0.23% |
| 2025-06-25 | 8.51 | 8.60 | 8.45 | 8.58 | 8.58 | qfq | 8,092,221 | 69,019,268 | 0.70% |
| 2025-06-24 | 8.32 | 8.55 | 8.28 | 8.52 | 8.52 | qfq | 9,647,400 | 81,768,695 | 3.02% |
| 2025-06-23 | 8.00 | 8.29 | 7.98 | 8.27 | 8.27 | qfq | 7,300,000 | 59,791,824 | 2.48% |
| 2025-06-20 | 8.13 | 8.26 | 8.04 | 8.07 | 8.07 | qfq | 7,028,000 | 57,020,927 | -1.10% |
| 2025-06-19 | 8.34 | 8.41 | 8.10 | 8.16 | 8.16 | qfq | 8,485,900 | 69,923,724 | -2.39% |
| 2025-06-18 | 8.39 | 8.41 | 8.30 | 8.36 | 8.36 | qfq | 5,955,200 | 49,716,099 | -0.59% |
| 2025-06-17 | 8.42 | 8.51 | 8.36 | 8.41 | 8.41 | qfq | 6,040,267 | 50,682,127 | -0.47% |
| 2025-06-16 | 8.39 | 8.58 | 8.30 | 8.45 | 8.45 | qfq | 8,168,100 | 69,449,190 | 0.36% |
| 2025-06-13 | 8.71 | 8.71 | 8.40 | 8.42 | 8.42 | qfq | 11,247,500 | 95,527,040 | -3.33% |
| 2025-06-12 | 8.76 | 8.84 | 8.66 | 8.71 | 8.71 | qfq | 8,086,900 | 70,581,684 | -1.14% |
| 2025-06-11 | 8.87 | 8.92 | 8.80 | 8.81 | 8.81 | qfq | 8,113,600 | 71,828,994 | 0.00% |
| 2025-06-10 | 8.94 | 8.99 | 8.65 | 8.81 | 8.81 | qfq | 10,336,500 | 91,053,379 | -1.56% |
| 2025-06-09 | 8.83 | 8.98 | 8.83 | 8.95 | 8.95 | qfq | 9,320,700 | 83,302,664 | 1.47% |
| 2025-06-06 | 8.91 | 8.91 | 8.78 | 8.82 | 8.82 | qfq | 9,308,701 | 82,176,220 | -1.23% |
| 2025-06-05 | 8.76 | 8.94 | 8.66 | 8.93 | 8.93 | qfq | 11,778,400 | 104,120,304 | 1.82% |
| 2025-06-04 | 8.79 | 8.85 | 8.71 | 8.77 | 8.77 | qfq | 8,831,509 | 77,649,697 | 0.80% |
| 2025-06-03 | 8.77 | 8.85 | 8.69 | 8.70 | 8.70 | qfq | 11,533,500 | 100,998,584 | -1.14% |
| 2025-05-30 | 9.06 | 9.08 | 8.77 | 8.80 | 8.80 | qfq | 14,320,300 | 126,729,096 | -3.08% |
| 2025-05-29 | 8.86 | 9.20 | 8.86 | 9.08 | 9.08 | qfq | 15,804,900 | 143,775,208 | 1.68% |
| 2025-05-28 | 9.08 | 9.14 | 8.88 | 8.93 | 8.93 | qfq | 13,097,800 | 117,740,345 | -1.00% |
| 2025-05-27 | 9.07 | 9.16 | 8.94 | 9.02 | 9.02 | qfq | 17,209,401 | 155,180,946 | -1.53% |
| 2025-05-26 | 8.75 | 9.21 | 8.72 | 9.16 | 9.16 | qfq | 24,745,402 | 221,669,634 | 3.27% |
| 2025-05-23 | 8.92 | 9.10 | 8.86 | 8.87 | 8.87 | qfq | 21,101,205 | 189,187,400 | -1.00% |
| 2025-05-22 | 9.25 | 9.31 | 8.96 | 8.96 | 8.96 | qfq | 29,337,704 | 267,543,822 | -4.58% |
| 2025-05-21 | 9.08 | 9.44 | 9.00 | 9.39 | 9.39 | qfq | 38,209,301 | 353,560,121 | 2.40% |
| 2025-05-20 | 8.84 | 9.56 | 8.69 | 9.17 | 9.17 | qfq | 34,738,200 | 317,332,754 | 3.03% |
| 2025-05-19 | 8.82 | 8.92 | 8.67 | 8.90 | 8.90 | qfq | 22,687,401 | 199,937,834 | -0.78% |
| 2025-05-16 | 8.67 | 9.28 | 8.64 | 8.97 | 8.97 | qfq | 39,126,324 | 352,934,504 | 2.51% |
| 2025-05-15 | 8.57 | 9.00 | 8.40 | 8.75 | 8.75 | qfq | 37,033,000 | 321,067,581 | 1.98% |
| 2025-05-14 | 8.54 | 9.21 | 8.48 | 8.58 | 8.58 | qfq | 39,035,210 | 342,491,185 | 0.35% |
| 2025-05-13 | 8.68 | 8.70 | 8.46 | 8.55 | 8.55 | qfq | 11,796,300 | 100,814,593 | -0.47% |
| 2025-05-12 | 8.49 | 8.62 | 8.49 | 8.59 | 8.59 | qfq | 12,306,310 | 105,406,886 | 2.14% |
| 2025-05-09 | 8.60 | 8.64 | 8.38 | 8.41 | 8.41 | qfq | 15,197,610 | 128,597,806 | -2.32% |
| 2025-05-08 | 8.38 | 8.64 | 8.32 | 8.61 | 8.61 | qfq | 16,483,110 | 140,864,991 | 2.50% |
| 2025-05-07 | 8.32 | 8.40 | 8.26 | 8.40 | 8.40 | qfq | 15,929,200 | 132,692,355 | 1.45% |
| 2025-05-06 | 8.16 | 8.28 | 8.11 | 8.28 | 8.28 | qfq | 11,733,900 | 96,315,223 | 2.60% |
| 2025-04-30 | 7.91 | 8.12 | 7.88 | 8.07 | 8.07 | qfq | 12,819,800 | 103,013,623 | 2.41% |
| 2025-04-29 | 7.73 | 7.95 | 7.73 | 7.88 | 7.88 | qfq | 11,661,400 | 91,929,627 | 0.77% |
| 2025-04-28 | 7.81 | 7.92 | 7.75 | 7.82 | 7.82 | qfq | 16,127,400 | 126,582,378 | 0.13% |
| 2025-04-25 | 7.66 | 7.96 | 7.64 | 7.81 | 7.81 | qfq | 18,558,610 | 144,438,524 | 3.86% |
| 2025-04-24 | 7.64 | 7.69 | 7.48 | 7.52 | 7.52 | qfq | 9,304,704 | 70,505,098 | -2.46% |
| 2025-04-23 | 7.51 | 7.75 | 7.51 | 7.71 | 7.71 | qfq | 13,550,702 | 104,260,423 | 2.66% |
| 2025-04-22 | 7.46 | 7.53 | 7.39 | 7.51 | 7.51 | qfq | 8,527,700 | 63,686,668 | 0.13% |
| 2025-04-21 | 7.33 | 7.51 | 7.26 | 7.50 | 7.50 | qfq | 10,043,902 | 74,760,271 | 1.76% |
| 2025-04-18 | 7.32 | 7.43 | 7.23 | 7.37 | 7.37 | qfq | 8,490,700 | 62,292,773 | 0.00% |
| 2025-04-17 | 7.35 | 7.50 | 7.28 | 7.37 | 7.37 | qfq | 7,539,100 | 55,907,390 | 0.14% |
| 2025-04-16 | 7.57 | 7.66 | 7.20 | 7.36 | 7.36 | qfq | 12,140,200 | 90,076,113 | -3.66% |
| 2025-04-15 | 7.58 | 7.70 | 7.52 | 7.64 | 7.64 | qfq | 12,035,400 | 91,685,253 | 0.66% |
| 2025-04-14 | 7.55 | 7.68 | 7.47 | 7.59 | 7.59 | qfq | 12,555,700 | 95,421,067 | 2.43% |
| 2025-04-11 | 7.24 | 7.49 | 7.19 | 7.41 | 7.41 | qfq | 14,228,202 | 105,331,808 | 2.07% |
| 2025-04-10 | 7.31 | 7.50 | 7.25 | 7.26 | 7.26 | qfq | 20,199,100 | 148,824,948 | 1.68% |
| 2025-04-09 | 6.85 | 7.26 | 6.25 | 7.14 | 7.14 | qfq | 26,342,281 | 179,204,828 | 3.03% |
| 2025-04-08 | 7.21 | 7.50 | 6.81 | 6.93 | 6.93 | qfq | 31,301,709 | 219,408,136 | -8.45% |
| 2025-04-07 | 7.60 | 7.87 | 7.57 | 7.57 | 7.57 | qfq | 9,936,400 | 75,797,261 | -9.99% |
| 2025-04-03 | 8.55 | 8.86 | 8.40 | 8.41 | 8.41 | qfq | 25,498,335 | 219,115,050 | -4.32% |
| 2025-04-02 | 8.56 | 9.24 | 8.39 | 8.79 | 8.79 | qfq | 35,208,935 | 313,463,574 | 2.69% |
| 2025-04-01 | 8.80 | 8.81 | 8.49 | 8.56 | 8.56 | qfq | 23,205,100 | 198,895,045 | -1.50% |
| 2025-03-31 | 8.84 | 8.92 | 8.32 | 8.69 | 8.69 | qfq | 37,717,135 | 322,856,742 | -3.55% |
| 2025-03-28 | 9.22 | 9.51 | 8.94 | 9.01 | 9.01 | qfq | 46,580,236 | 425,642,911 | -4.05% |
| 2025-03-27 | 10.48 | 10.48 | 9.35 | 9.39 | 9.39 | qfq | 86,856,462 | 845,741,944 | -1.47% |
| 2025-03-26 | 8.57 | 9.53 | 8.52 | 9.53 | 9.53 | qfq | 21,983,101 | 205,949,033 | 10.05% |
| 2025-03-25 | 8.58 | 8.93 | 8.46 | 8.66 | 8.66 | qfq | 17,491,600 | 151,765,820 | 0.00% |
| 2025-03-24 | 9.32 | 9.37 | 8.46 | 8.66 | 8.66 | qfq | 31,250,322 | 274,134,408 | -7.87% |
| 2025-03-21 | 9.46 | 9.60 | 9.24 | 9.40 | 9.40 | qfq | 26,471,000 | 248,420,438 | -1.05% |
| 2025-03-20 | 9.49 | 9.66 | 9.37 | 9.50 | 9.50 | qfq | 35,279,024 | 336,028,945 | 0.85% |
| 2025-03-19 | 9.22 | 9.54 | 9.20 | 9.42 | 9.42 | qfq | 30,832,610 | 289,093,391 | 1.40% |
| 2025-03-18 | 8.94 | 9.39 | 8.94 | 9.29 | 9.29 | qfq | 29,991,111 | 275,680,000 | 3.68% |
| 2025-03-17 | 9.00 | 9.06 | 8.88 | 8.96 | 8.96 | qfq | 10,957,200 | 98,025,430 | -0.44% |
| 2025-03-14 | 8.93 | 9.03 | 8.79 | 9.00 | 9.00 | qfq | 13,600,800 | 121,512,741 | 0.90% |
| 2025-03-13 | 9.01 | 9.12 | 8.79 | 8.92 | 8.92 | qfq | 13,996,409 | 124,673,272 | -1.98% |
| 2025-03-12 | 9.20 | 9.26 | 9.04 | 9.10 | 9.10 | qfq | 16,460,900 | 150,262,643 | -0.87% |
| 2025-03-11 | 9.11 | 9.30 | 9.06 | 9.18 | 9.18 | qfq | 20,169,101 | 184,885,628 | -1.08% |
| 2025-03-10 | 9.09 | 9.37 | 9.03 | 9.28 | 9.28 | qfq | 32,823,001 | 302,630,271 | 0.98% |
| 2025-03-07 | 8.92 | 9.82 | 8.81 | 9.19 | 9.19 | qfq | 42,446,405 | 393,211,546 | 2.45% |
| 2025-03-06 | 8.90 | 9.09 | 8.89 | 8.97 | 8.97 | qfq | 19,618,300 | 176,214,800 | 0.22% |
| 2025-03-05 | 8.68 | 9.06 | 8.68 | 8.95 | 8.95 | qfq | 19,472,500 | 173,304,447 | 2.99% |
| 2025-03-04 | 8.47 | 8.71 | 8.41 | 8.69 | 8.69 | qfq | 10,662,900 | 92,249,790 | 2.24% |
| 2025-03-03 | 8.48 | 8.67 | 8.40 | 8.50 | 8.50 | qfq | 10,820,800 | 92,500,866 | -0.35% |
| 2025-02-28 | 8.90 | 8.94 | 8.50 | 8.53 | 8.53 | qfq | 16,545,400 | 143,518,339 | -4.59% |
| 2025-02-27 | 9.15 | 9.16 | 8.80 | 8.94 | 8.94 | qfq | 22,326,400 | 200,359,943 | -2.40% |
| 2025-02-26 | 9.01 | 9.28 | 9.01 | 9.16 | 9.16 | qfq | 31,192,600 | 286,228,802 | 1.55% |
| 2025-02-25 | 8.72 | 9.19 | 8.70 | 9.02 | 9.02 | qfq | 33,602,500 | 303,945,023 | 1.92% |
| 2025-02-24 | 8.87 | 8.94 | 8.72 | 8.85 | 8.85 | qfq | 18,920,601 | 166,837,713 | -1.01% |
| 2025-02-21 | 8.84 | 9.10 | 8.77 | 8.94 | 8.94 | qfq | 30,246,019 | 270,113,313 | 0.90% |
| 2025-02-20 | 8.83 | 8.95 | 8.68 | 8.86 | 8.86 | qfq | 22,065,600 | 194,803,179 | -0.56% |
| 2025-02-19 | 8.49 | 9.00 | 8.45 | 8.91 | 8.91 | qfq | 38,061,318 | 336,187,201 | 3.85% |
| 2025-02-18 | 8.54 | 8.70 | 8.41 | 8.58 | 8.58 | qfq | 23,418,718 | 200,856,691 | 0.94% |
| 2025-02-17 | 8.28 | 8.52 | 8.28 | 8.50 | 8.50 | qfq | 14,523,200 | 122,625,684 | 2.29% |
| 2025-02-14 | 8.56 | 8.61 | 8.31 | 8.31 | 8.31 | qfq | 18,480,891 | 155,477,524 | -2.92% |
| 2025-02-13 | 8.76 | 8.82 | 8.55 | 8.56 | 8.56 | qfq | 21,062,200 | 182,108,568 | -2.28% |
| 2025-02-12 | 8.65 | 8.89 | 8.60 | 8.76 | 8.76 | qfq | 37,870,306 | 330,504,908 | -0.45% |
| 2025-02-11 | 8.48 | 9.34 | 8.38 | 8.80 | 8.80 | qfq | 52,041,804 | 466,488,929 | 3.65% |
| 2025-02-10 | 8.39 | 8.50 | 8.33 | 8.49 | 8.49 | qfq | 9,427,442 | 79,435,281 | 1.07% |
| 2025-02-07 | 8.40 | 8.53 | 8.26 | 8.40 | 8.40 | qfq | 13,975,001 | 117,619,675 | 0.24% |
| 2025-02-06 | 8.13 | 8.39 | 8.11 | 8.38 | 8.38 | qfq | 11,588,641 | 96,234,255 | 2.95% |
| 2025-02-05 | 7.97 | 8.16 | 7.97 | 8.14 | 8.14 | qfq | 7,579,342 | 61,481,630 | 2.13% |
| 2025-01-27 | 8.15 | 8.21 | 7.96 | 7.97 | 7.97 | qfq | 7,947,700 | 64,197,120 | -1.85% |
| 2025-01-24 | 7.97 | 8.13 | 7.89 | 8.12 | 8.12 | qfq | 9,439,653 | 75,804,670 | 1.25% |
| 2025-01-23 | 8.12 | 8.29 | 8.00 | 8.02 | 8.02 | qfq | 13,762,700 | 112,353,395 | 0.25% |
| 2025-01-22 | 8.05 | 8.25 | 7.92 | 8.00 | 8.00 | qfq | 13,532,000 | 109,437,531 | -0.50% |
| 2025-01-21 | 8.10 | 8.13 | 7.93 | 8.04 | 8.04 | qfq | 5,394,001 | 43,238,985 | -0.50% |
| 2025-01-20 | 8.07 | 8.13 | 7.94 | 8.08 | 8.08 | qfq | 7,055,300 | 56,898,216 | 1.00% |
| 2025-01-17 | 7.98 | 8.08 | 7.88 | 8.00 | 8.00 | qfq | 6,096,523 | 48,599,337 | 0.00% |
| 2025-01-16 | 7.99 | 8.14 | 7.88 | 8.00 | 8.00 | qfq | 7,145,822 | 57,317,790 | 0.38% |
| 2025-01-15 | 8.10 | 8.16 | 7.94 | 7.97 | 7.97 | qfq | 9,317,313 | 74,561,807 | -1.60% |
| 2025-01-14 | 7.62 | 8.20 | 7.54 | 8.10 | 8.10 | qfq | 13,527,612 | 106,537,629 | 7.86% |
| 2025-01-13 | 7.40 | 7.59 | 7.14 | 7.51 | 7.51 | qfq | 7,515,500 | 55,713,192 | 1.21% |
| 2025-01-10 | 7.67 | 7.78 | 7.41 | 7.42 | 7.42 | qfq | 8,226,400 | 62,498,117 | -3.89% |
| 2025-01-09 | 7.65 | 7.82 | 7.61 | 7.72 | 7.72 | qfq | 10,998,822 | 85,321,249 | 0.65% |
| 2025-01-08 | 7.60 | 7.72 | 7.30 | 7.67 | 7.67 | qfq | 9,595,001 | 72,354,721 | 0.92% |
| 2025-01-07 | 7.39 | 7.60 | 7.30 | 7.60 | 7.60 | qfq | 8,591,000 | 64,146,377 | 3.97% |
| 2025-01-06 | 7.31 | 7.43 | 7.01 | 7.31 | 7.31 | qfq | 8,610,785 | 62,561,729 | -0.41% |
| 2025-01-03 | 7.77 | 7.89 | 7.32 | 7.34 | 7.34 | qfq | 11,736,683 | 88,349,245 | -5.41% |
| 2025-01-02 | 7.75 | 7.96 | 7.66 | 7.76 | 7.76 | qfq | 9,758,800 | 76,399,770 | -0.39% |
| 2024-12-31 | 8.00 | 8.08 | 7.77 | 7.79 | 7.79 | qfq | 8,154,812 | 64,413,683 | -2.63% |
| 2024-12-30 | 8.10 | 8.12 | 7.84 | 8.00 | 8.00 | qfq | 7,977,100 | 63,748,651 | -1.84% |
| 2024-12-27 | 8.06 | 8.27 | 8.01 | 8.15 | 8.15 | qfq | 10,471,800 | 85,680,675 | 1.24% |
| 2024-12-26 | 7.99 | 8.19 | 7.97 | 8.05 | 8.05 | qfq | 10,015,601 | 81,138,381 | 1.00% |
| 2024-12-25 | 8.28 | 8.34 | 7.81 | 7.97 | 7.97 | qfq | 17,210,012 | 137,532,225 | -4.67% |
| 2024-12-24 | 8.37 | 8.60 | 8.14 | 8.36 | 8.36 | qfq | 17,814,401 | 148,449,456 | 0.72% |
| 2024-12-23 | 8.96 | 9.05 | 8.30 | 8.30 | 8.30 | qfq | 19,640,000 | 168,520,409 | -8.59% |
| 2024-12-20 | 8.86 | 9.20 | 8.83 | 9.08 | 9.08 | qfq | 14,626,601 | 132,678,884 | 2.25% |
| 2024-12-19 | 8.80 | 8.92 | 8.68 | 8.88 | 8.88 | qfq | 12,439,100 | 109,608,288 | 0.57% |
| 2024-12-18 | 8.80 | 8.92 | 8.63 | 8.83 | 8.83 | qfq | 10,118,300 | 89,114,214 | 0.46% |
| 2024-12-17 | 9.22 | 9.32 | 8.77 | 8.79 | 8.79 | qfq | 15,299,410 | 136,785,045 | -5.28% |
| 2024-12-16 | 9.43 | 9.48 | 9.18 | 9.28 | 9.28 | qfq | 12,573,000 | 117,307,652 | -1.38% |
| 2024-12-13 | 9.56 | 9.67 | 9.39 | 9.41 | 9.41 | qfq | 14,029,300 | 133,592,408 | -2.49% |
| 2024-12-12 | 9.63 | 9.69 | 9.42 | 9.65 | 9.65 | qfq | 18,820,071 | 179,566,639 | -0.10% |
| 2024-12-11 | 9.50 | 9.75 | 9.47 | 9.66 | 9.66 | qfq | 17,825,600 | 171,125,245 | 0.73% |
| 2024-12-10 | 9.75 | 9.85 | 9.56 | 9.59 | 9.59 | qfq | 30,241,503 | 293,755,474 | 0.84% |
| 2024-12-09 | 9.59 | 9.88 | 9.46 | 9.51 | 9.51 | qfq | 25,405,835 | 243,577,469 | -1.86% |
| 2024-12-06 | 9.90 | 10.06 | 9.56 | 9.69 | 9.69 | qfq | 37,424,120 | 366,422,883 | -1.12% |
| 2024-12-05 | 9.45 | 9.96 | 9.40 | 9.80 | 9.80 | qfq | 40,588,079 | 394,812,671 | 1.55% |
| 2024-12-04 | 9.42 | 10.31 | 9.35 | 9.65 | 9.65 | qfq | 54,904,036 | 536,412,909 | 2.77% |
| 2024-12-03 | 9.24 | 9.45 | 9.22 | 9.39 | 9.39 | qfq | 23,462,600 | 219,774,460 | 1.08% |
| 2024-12-02 | 9.10 | 9.33 | 9.10 | 9.29 | 9.29 | qfq | 22,739,022 | 210,407,475 | 1.64% |
| 2024-11-29 | 8.87 | 9.16 | 8.83 | 9.14 | 9.14 | qfq | 25,107,035 | 227,246,905 | 2.12% |
| 2024-11-28 | 8.83 | 9.18 | 8.82 | 8.95 | 8.95 | qfq | 21,268,700 | 191,428,056 | 0.67% |
| 2024-11-27 | 8.75 | 8.90 | 8.43 | 8.89 | 8.89 | qfq | 18,055,000 | 156,428,586 | 1.72% |
| 2024-11-26 | 8.91 | 8.93 | 8.72 | 8.74 | 8.74 | qfq | 10,942,967 | 96,260,411 | -1.91% |
| 2024-11-25 | 8.60 | 8.92 | 8.49 | 8.91 | 8.91 | qfq | 16,292,900 | 142,624,333 | 2.65% |
| 2024-11-22 | 9.08 | 9.09 | 8.64 | 8.68 | 8.68 | qfq | 18,551,102 | 165,174,137 | -4.30% |
| 2024-11-21 | 9.05 | 9.10 | 8.89 | 9.07 | 9.07 | qfq | 18,221,300 | 164,005,522 | 0.22% |
| 2024-11-20 | 8.75 | 9.10 | 8.65 | 9.05 | 9.05 | qfq | 24,077,202 | 215,869,082 | 3.67% |
| 2024-11-19 | 8.35 | 8.73 | 8.35 | 8.73 | 8.73 | qfq | 23,390,301 | 200,403,831 | 5.05% |
| 2024-11-18 | 8.80 | 8.85 | 8.23 | 8.31 | 8.31 | qfq | 29,630,201 | 251,886,236 | -6.10% |
| 2024-11-15 | 9.68 | 9.69 | 8.82 | 8.85 | 8.85 | qfq | 37,811,111 | 349,617,307 | -9.32% |
| 2024-11-14 | 9.65 | 9.93 | 9.49 | 9.76 | 9.76 | qfq | 40,959,601 | 400,375,605 | 0.72% |
| 2024-11-13 | 9.60 | 9.69 | 9.20 | 9.69 | 9.69 | qfq | 31,605,663 | 299,173,086 | 0.41% |
| 2024-11-12 | 9.82 | 9.99 | 9.43 | 9.65 | 9.65 | qfq | 39,397,603 | 383,532,605 | -2.62% |
| 2024-11-11 | 10.24 | 10.24 | 9.63 | 9.91 | 9.91 | qfq | 72,190,344 | 711,840,642 | -4.16% |
| 2024-11-08 | 9.40 | 10.34 | 9.35 | 10.34 | 10.34 | qfq | 105,921,091 | 1,057,737,713 | 10.00% |
| 2024-11-07 | 9.20 | 9.45 | 8.98 | 9.40 | 9.40 | qfq | 56,339,415 | 519,334,685 | 0.53% |
| 2024-11-06 | 9.68 | 10.15 | 9.30 | 9.35 | 9.35 | qfq | 54,748,216 | 526,026,154 | -2.81% |
| 2024-11-05 | 9.45 | 9.89 | 9.28 | 9.62 | 9.62 | qfq | 69,174,583 | 657,057,107 | 0.63% |
| 2024-11-04 | 9.28 | 10.34 | 9.28 | 9.56 | 9.56 | qfq | 65,618,593 | 633,122,288 | -7.27% |
| 2024-11-01 | 10.98 | 10.98 | 10.31 | 10.31 | 10.31 | qfq | 29,360,001 | 308,521,167 | -9.96% |
| 2024-10-31 | 10.40 | 11.45 | 10.11 | 11.45 | 11.45 | qfq | 102,842,943 | 1,142,611,486 | 9.99% |
| 2024-10-30 | 10.20 | 10.88 | 10.05 | 10.41 | 10.41 | qfq | 70,183,976 | 731,070,189 | -4.41% |
| 2024-10-29 | 10.88 | 11.70 | 10.42 | 10.89 | 10.89 | qfq | 115,728,423 | 1,290,447,418 | 2.35% |
| 2024-10-28 | 9.68 | 10.64 | 9.50 | 10.64 | 10.64 | qfq | 65,659,263 | 671,557,302 | 10.03% |
| 2024-10-25 | 9.23 | 9.67 | 9.05 | 9.67 | 9.67 | qfq | 95,719,030 | 913,386,883 | 10.01% |
| 2024-10-24 | 8.04 | 8.79 | 7.99 | 8.79 | 8.79 | qfq | 77,106,173 | 657,004,935 | 10.01% |
| 2024-10-23 | 7.32 | 7.99 | 7.32 | 7.99 | 7.99 | qfq | 46,215,310 | 360,054,478 | 10.06% |
| 2024-10-22 | 7.08 | 7.32 | 7.05 | 7.26 | 7.26 | qfq | 23,664,057 | 170,582,264 | 2.98% |
| 2024-10-21 | 7.04 | 7.12 | 6.93 | 7.05 | 7.05 | qfq | 19,282,669 | 135,761,740 | 0.28% |
| 2024-10-18 | 6.85 | 7.10 | 6.83 | 7.03 | 7.03 | qfq | 22,149,853 | 155,103,408 | 1.30% |
| 2024-10-17 | 6.81 | 7.13 | 6.81 | 6.94 | 6.94 | qfq | 19,408,304 | 134,865,623 | 2.06% |
| 2024-10-16 | 6.63 | 6.95 | 6.60 | 6.80 | 6.80 | qfq | 10,419,703 | 70,874,637 | -0.15% |
| 2024-10-15 | 6.90 | 7.10 | 6.81 | 6.81 | 6.81 | qfq | 14,971,393 | 104,009,327 | -3.27% |
| 2024-10-14 | 6.85 | 7.04 | 6.74 | 7.04 | 7.04 | qfq | 17,176,164 | 118,483,926 | 1.29% |
| 2024-10-11 | 7.16 | 7.29 | 6.83 | 6.95 | 6.95 | qfq | 19,146,094 | 134,103,802 | -5.18% |
| 2024-10-10 | 7.62 | 7.80 | 7.31 | 7.33 | 7.33 | qfq | 30,849,582 | 232,089,223 | -3.81% |
| 2024-10-09 | 7.21 | 8.15 | 6.76 | 7.62 | 7.62 | qfq | 49,980,193 | 371,541,100 | 1.74% |
| 2024-10-08 | 7.77 | 7.77 | 7.01 | 7.49 | 7.49 | qfq | 44,095,276 | 326,856,522 | 5.79% |
| 2024-09-30 | 6.70 | 7.15 | 6.55 | 7.08 | 7.08 | qfq | 36,887,682 | 253,564,994 | 8.59% |
| 2024-09-27 | 6.32 | 6.62 | 6.25 | 6.52 | 6.52 | qfq | 24,390,950 | 156,739,743 | 4.32% |
| 2024-09-26 | 6.09 | 6.25 | 6.05 | 6.25 | 6.25 | qfq | 15,883,450 | 98,231,735 | 2.80% |
| 2024-09-25 | 6.14 | 6.23 | 6.04 | 6.08 | 6.08 | qfq | 14,980,050 | 92,002,303 | 0.00% |
| 2024-09-24 | 5.98 | 6.09 | 5.92 | 6.08 | 6.08 | qfq | 11,179,909 | 67,419,641 | 2.53% |
| 2024-09-23 | 5.97 | 5.97 | 5.88 | 5.93 | 5.93 | qfq | 6,355,300 | 37,665,470 | -1.00% |
| 2024-09-20 | 5.91 | 6.05 | 5.83 | 5.99 | 5.99 | qfq | 11,114,958 | 66,086,547 | 1.87% |
| 2024-09-19 | 5.80 | 5.92 | 5.75 | 5.88 | 5.88 | qfq | 5,978,642 | 35,014,431 | 2.08% |
| 2024-09-18 | 5.82 | 5.83 | 5.62 | 5.76 | 5.76 | qfq | 5,561,000 | 31,751,260 | -0.35% |
| 2024-09-13 | 5.84 | 5.88 | 5.78 | 5.78 | 5.78 | qfq | 4,748,800 | 27,611,892 | -1.37% |
| 2024-09-12 | 5.93 | 5.99 | 5.85 | 5.86 | 5.86 | qfq | 5,283,000 | 31,278,152 | -0.51% |
| 2024-09-11 | 5.92 | 5.95 | 5.85 | 5.89 | 5.89 | qfq | 4,157,800 | 24,512,973 | -1.17% |
| 2024-09-10 | 5.88 | 5.97 | 5.83 | 5.96 | 5.96 | qfq | 6,040,000 | 35,643,364 | 0.85% |
| 2024-09-09 | 5.80 | 5.91 | 5.76 | 5.91 | 5.91 | qfq | 5,420,000 | 31,794,636 | 0.85% |
| 2024-09-06 | 6.00 | 6.03 | 5.84 | 5.86 | 5.86 | qfq | 7,672,000 | 45,358,273 | -2.82% |
| 2024-09-05 | 6.02 | 6.08 | 5.95 | 6.03 | 6.03 | qfq | 7,664,400 | 46,104,677 | 0.67% |
| 2024-09-04 | 5.95 | 6.06 | 5.90 | 5.99 | 5.99 | qfq | 7,183,500 | 43,017,789 | -0.99% |
| 2024-09-03 | 6.13 | 6.17 | 5.98 | 6.05 | 6.05 | qfq | 8,743,300 | 52,960,252 | 1.00% |
| 2024-09-02 | 6.09 | 6.23 | 5.98 | 5.99 | 5.99 | qfq | 12,410,700 | 75,621,249 | -1.64% |
| 2024-08-30 | 5.98 | 6.18 | 5.90 | 6.09 | 6.09 | qfq | 13,887,500 | 84,426,438 | 2.18% |
| 2024-08-29 | 5.80 | 6.03 | 5.74 | 5.96 | 5.96 | qfq | 10,542,402 | 62,346,368 | 1.88% |
| 2024-08-28 | 6.02 | 6.03 | 5.78 | 5.85 | 5.85 | qfq | 11,765,400 | 69,046,006 | -3.15% |
| 2024-08-27 | 6.20 | 6.20 | 5.96 | 6.04 | 6.04 | qfq | 10,539,300 | 63,873,366 | -2.89% |
| 2024-08-26 | 6.18 | 6.28 | 6.10 | 6.22 | 6.22 | qfq | 10,025,100 | 62,197,497 | 1.80% |
| 2024-08-23 | 6.25 | 6.28 | 6.08 | 6.11 | 6.11 | qfq | 13,490,500 | 83,005,339 | -2.55% |
| 2024-08-22 | 6.37 | 6.49 | 6.26 | 6.27 | 6.27 | qfq | 16,263,201 | 103,423,748 | -4.27% |
| 2024-08-21 | 6.32 | 6.85 | 6.30 | 6.55 | 6.55 | qfq | 19,285,101 | 126,932,886 | 2.02% |
| 2024-08-20 | 6.48 | 6.67 | 6.37 | 6.42 | 6.42 | qfq | 15,496,700 | 100,054,431 | 0.78% |
| 2024-08-19 | 6.59 | 6.69 | 6.33 | 6.37 | 6.37 | qfq | 28,127,852 | 182,686,128 | -6.05% |
| 2024-08-16 | 6.67 | 7.23 | 6.64 | 6.78 | 6.78 | qfq | 32,925,201 | 226,849,254 | 0.59% |
| 2024-08-15 | 6.61 | 6.80 | 6.61 | 6.74 | 6.74 | qfq | 19,823,701 | 133,139,372 | 0.00% |
| 2024-08-14 | 6.62 | 6.79 | 6.58 | 6.74 | 6.74 | qfq | 21,023,050 | 140,184,070 | 1.20% |
| 2024-08-13 | 6.76 | 6.84 | 6.61 | 6.66 | 6.66 | qfq | 25,173,100 | 168,921,315 | -3.62% |
| 2024-08-12 | 6.61 | 7.00 | 6.53 | 6.91 | 6.91 | qfq | 36,901,789 | 249,633,134 | 1.32% |
| 2024-08-09 | 6.82 | 7.31 | 6.67 | 6.82 | 6.82 | qfq | 58,727,705 | 406,448,835 | -1.16% |
| 2024-08-08 | 6.17 | 6.90 | 6.02 | 6.90 | 6.90 | qfq | 28,695,119 | 187,984,339 | 10.05% |
| 2024-08-07 | 6.25 | 6.33 | 6.15 | 6.27 | 6.27 | qfq | 16,109,200 | 100,568,042 | 1.62% |
| 2024-08-06 | 5.98 | 6.30 | 5.98 | 6.17 | 6.17 | qfq | 15,057,001 | 92,465,731 | 4.05% |
| 2024-08-05 | 6.12 | 6.23 | 5.92 | 5.93 | 5.93 | qfq | 17,426,920 | 106,045,491 | -4.66% |
| 2024-08-02 | 6.51 | 6.57 | 6.21 | 6.22 | 6.22 | qfq | 27,786,667 | 177,298,249 | -6.89% |
| 2024-08-01 | 6.65 | 6.85 | 6.60 | 6.68 | 6.68 | qfq | 27,374,221 | 182,756,950 | -0.89% |
| 2024-07-31 | 6.38 | 6.74 | 6.35 | 6.74 | 6.74 | qfq | 33,603,901 | 222,501,000 | 5.15% |
| 2024-07-30 | 6.48 | 6.52 | 6.28 | 6.41 | 6.41 | qfq | 24,438,400 | 156,009,261 | -2.44% |
| 2024-07-29 | 6.60 | 6.75 | 6.40 | 6.57 | 6.57 | qfq | 37,873,100 | 249,272,258 | 1.08% |
| 2024-07-26 | 6.20 | 6.59 | 6.12 | 6.50 | 6.50 | qfq | 40,151,920 | 256,576,218 | 5.86% |
| 2024-07-25 | 6.09 | 6.30 | 6.09 | 6.14 | 6.14 | qfq | 21,506,320 | 132,998,734 | -1.29% |
| 2024-07-24 | 6.13 | 6.26 | 6.02 | 6.22 | 6.22 | qfq | 24,255,288 | 149,331,953 | 1.97% |
| 2024-07-23 | 6.28 | 6.39 | 6.06 | 6.10 | 6.10 | qfq | 27,584,186 | 171,902,144 | -2.87% |
| 2024-07-22 | 6.38 | 6.48 | 6.24 | 6.28 | 6.28 | qfq | 30,818,843 | 194,673,639 | -0.63% |
| 2024-07-19 | 6.40 | 7.05 | 6.27 | 6.32 | 6.32 | qfq | 59,798,615 | 389,960,631 | -2.62% |
| 2024-07-18 | 5.78 | 6.49 | 5.74 | 6.49 | 6.49 | qfq | 46,487,312 | 288,715,340 | 10.00% |
| 2024-07-17 | 5.60 | 6.19 | 5.49 | 5.90 | 5.90 | qfq | 27,798,500 | 162,492,497 | 4.24% |
| 2024-07-16 | 5.41 | 5.75 | 5.38 | 5.66 | 5.66 | qfq | 12,709,100 | 70,770,345 | 3.66% |
| 2024-07-15 | 5.58 | 5.63 | 5.42 | 5.46 | 5.46 | qfq | 9,665,600 | 53,005,140 | -3.87% |
| 2024-07-12 | 5.65 | 5.74 | 5.59 | 5.68 | 5.68 | qfq | 11,844,402 | 66,979,104 | -0.53% |
| 2024-07-11 | 5.55 | 5.84 | 5.45 | 5.71 | 5.71 | qfq | 18,364,291 | 103,789,188 | 5.16% |
| 2024-07-10 | 5.52 | 5.52 | 5.37 | 5.43 | 5.43 | qfq | 9,604,900 | 52,278,813 | -1.81% |
| 2024-07-09 | 5.40 | 5.56 | 5.26 | 5.53 | 5.53 | qfq | 15,233,302 | 82,820,569 | 1.65% |
| 2024-07-08 | 5.68 | 5.70 | 5.40 | 5.44 | 5.44 | qfq | 11,953,501 | 65,741,388 | -4.06% |
| 2024-07-05 | 5.53 | 5.68 | 5.23 | 5.67 | 5.67 | qfq | 15,170,579 | 84,139,286 | 2.16% |
| 2024-07-04 | 5.79 | 5.91 | 5.55 | 5.55 | 5.55 | qfq | 15,445,102 | 87,783,298 | -4.31% |
| 2024-07-03 | 5.87 | 5.90 | 5.75 | 5.80 | 5.80 | qfq | 17,097,102 | 99,388,090 | -3.49% |
| 2024-07-02 | 5.83 | 6.18 | 5.72 | 6.01 | 6.01 | qfq | 29,231,299 | 172,945,617 | 1.86% |
| 2024-07-01 | 5.83 | 5.90 | 5.72 | 5.90 | 5.90 | qfq | 23,752,504 | 137,725,906 | -1.50% |
| 2024-06-28 | 5.68 | 6.28 | 5.68 | 5.99 | 5.99 | qfq | 37,056,396 | 220,011,908 | 3.28% |
| 2024-06-27 | 6.38 | 6.38 | 5.72 | 5.80 | 5.80 | qfq | 46,223,900 | 281,673,777 | -4.76% |
| 2024-06-26 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | qfq | 8,299,602 | 50,544,576 | 9.93% |
| 2024-06-25 | 5.14 | 5.54 | 5.14 | 5.54 | 5.54 | qfq | 5,748,900 | 31,551,359 | 9.92% |
| 2024-06-24 | 5.22 | 5.24 | 5.01 | 5.04 | 5.04 | qfq | 5,560,500 | 28,337,211 | -4.18% |
| 2024-06-21 | 5.26 | 5.35 | 5.20 | 5.26 | 5.26 | qfq | 3,460,000 | 18,259,929 | -0.75% |
| 2024-06-20 | 5.47 | 5.51 | 5.28 | 5.30 | 5.30 | qfq | 4,599,500 | 24,706,474 | -3.28% |
| 2024-06-19 | 5.60 | 5.63 | 5.48 | 5.48 | 5.48 | qfq | 3,729,701 | 20,664,292 | -1.62% |
| 2024-06-18 | 5.40 | 5.58 | 5.38 | 5.57 | 5.57 | qfq | 5,766,700 | 31,784,855 | 3.53% |
| 2024-06-17 | 5.45 | 5.45 | 5.37 | 5.38 | 5.38 | qfq | 3,073,200 | 16,632,491 | -0.92% |
| 2024-06-14 | 5.48 | 5.49 | 5.25 | 5.43 | 5.43 | qfq | 3,608,801 | 19,491,962 | -0.18% |
| 2024-06-13 | 5.51 | 5.54 | 5.40 | 5.44 | 5.44 | qfq | 4,267,901 | 23,278,873 | -0.73% |
| 2024-06-12 | 5.32 | 5.49 | 5.30 | 5.48 | 5.48 | qfq | 5,911,400 | 32,162,596 | 3.20% |
| 2024-06-11 | 5.29 | 5.32 | 5.12 | 5.31 | 5.31 | qfq | 5,860,000 | 30,766,249 | 0.76% |
| 2024-06-07 | 5.14 | 5.35 | 5.13 | 5.27 | 5.27 | qfq | 7,820,600 | 41,128,576 | 3.13% |
| 2024-06-06 | 5.49 | 5.53 | 5.02 | 5.11 | 5.11 | qfq | 13,513,900 | 70,206,169 | -6.92% |
| 2024-06-05 | 5.58 | 5.60 | 5.47 | 5.49 | 5.49 | qfq | 5,857,200 | 32,401,229 | -2.66% |
| 2024-06-04 | 5.78 | 5.78 | 5.54 | 5.64 | 5.64 | qfq | 7,237,349 | 40,770,131 | -3.09% |
| 2024-06-03 | 6.10 | 6.10 | 5.76 | 5.82 | 5.82 | qfq | 9,468,700 | 55,639,359 | -4.59% |
| 2024-05-31 | 5.98 | 6.11 | 5.98 | 6.10 | 6.10 | qfq | 5,473,800 | 33,228,421 | 2.01% |
| 2024-05-30 | 5.95 | 6.05 | 5.92 | 5.98 | 5.98 | qfq | 3,743,950 | 22,441,145 | -0.33% |
| 2024-05-29 | 6.00 | 6.08 | 5.97 | 6.00 | 6.00 | qfq | 3,934,800 | 23,637,567 | 0.17% |
| 2024-05-28 | 6.10 | 6.14 | 5.98 | 5.99 | 5.99 | qfq | 4,319,100 | 26,111,461 | -1.96% |
| 2024-05-27 | 6.06 | 6.11 | 5.94 | 6.11 | 6.11 | qfq | 4,670,900 | 28,075,188 | 0.83% |
| 2024-05-24 | 6.10 | 6.18 | 6.05 | 6.06 | 6.06 | qfq | 4,125,850 | 25,147,693 | -0.82% |
| 2024-05-23 | 6.28 | 6.28 | 6.10 | 6.11 | 6.11 | qfq | 5,199,100 | 32,011,816 | -2.71% |
| 2024-05-22 | 6.18 | 6.30 | 6.18 | 6.28 | 6.28 | qfq | 5,309,000 | 33,211,681 | 1.13% |
| 2024-05-21 | 6.36 | 6.37 | 6.18 | 6.21 | 6.21 | qfq | 6,554,900 | 40,788,402 | -2.82% |
| 2024-05-20 | 6.35 | 6.39 | 6.32 | 6.39 | 6.39 | qfq | 6,346,300 | 40,393,799 | 0.47% |
| 2024-05-17 | 6.28 | 6.36 | 6.23 | 6.36 | 6.36 | qfq | 4,464,901 | 28,191,532 | 1.27% |
| 2024-05-16 | 6.27 | 6.36 | 6.26 | 6.28 | 6.28 | qfq | 5,435,200 | 34,303,517 | 0.32% |
| 2024-05-15 | 6.35 | 6.39 | 6.21 | 6.26 | 6.26 | qfq | 4,646,000 | 29,305,974 | -0.63% |
| 2024-05-14 | 6.26 | 6.40 | 6.26 | 6.30 | 6.30 | qfq | 4,838,101 | 30,518,207 | 1.29% |
| 2024-05-13 | 6.42 | 6.42 | 6.20 | 6.22 | 6.22 | qfq | 8,024,603 | 50,299,026 | -4.16% |
| 2024-05-10 | 6.59 | 6.64 | 6.48 | 6.49 | 6.49 | qfq | 5,823,300 | 37,948,235 | -1.52% |
| 2024-05-09 | 6.51 | 6.60 | 6.51 | 6.59 | 6.59 | qfq | 7,021,901 | 46,179,733 | 1.23% |
| 2024-05-08 | 6.63 | 6.63 | 6.48 | 6.51 | 6.51 | qfq | 7,270,300 | 47,517,523 | -1.81% |
| 2024-05-07 | 6.58 | 6.63 | 6.55 | 6.63 | 6.63 | qfq | 8,596,697 | 56,727,230 | 0.00% |
| 2024-05-06 | 6.60 | 6.69 | 6.53 | 6.63 | 6.63 | qfq | 12,450,803 | 82,162,516 | 1.84% |
| 2024-04-30 | 6.58 | 6.64 | 6.41 | 6.51 | 6.51 | qfq | 10,465,519 | 67,997,307 | -0.91% |
| 2024-04-29 | 6.35 | 6.59 | 6.32 | 6.57 | 6.57 | qfq | 14,006,100 | 91,170,162 | 3.46% |
| 2024-04-26 | 6.22 | 6.36 | 6.11 | 6.35 | 6.35 | qfq | 13,570,001 | 85,219,479 | 2.25% |
| 2024-04-25 | 6.14 | 6.37 | 6.11 | 6.21 | 6.21 | qfq | 13,851,200 | 86,482,860 | 2.14% |
| 2024-04-24 | 5.90 | 6.09 | 5.89 | 6.08 | 6.08 | qfq | 9,030,116 | 54,200,519 | 3.05% |
| 2024-04-23 | 5.87 | 5.97 | 5.85 | 5.90 | 5.90 | qfq | 6,831,700 | 40,343,578 | 1.03% |
| 2024-04-22 | 5.90 | 6.00 | 5.76 | 5.84 | 5.84 | qfq | 9,070,700 | 53,135,634 | -3.15% |
| 2024-04-19 | 5.99 | 6.26 | 5.86 | 6.03 | 6.03 | qfq | 15,733,702 | 94,591,980 | -0.50% |
| 2024-04-18 | 6.22 | 6.23 | 5.91 | 6.06 | 6.06 | qfq | 17,870,200 | 108,723,611 | -3.50% |
| 2024-04-17 | 5.70 | 6.39 | 5.70 | 6.28 | 6.28 | qfq | 20,294,288 | 126,191,951 | 3.63% |
| 2024-04-16 | 6.35 | 6.45 | 6.06 | 6.06 | 6.06 | qfq | 11,703,100 | 71,488,604 | -9.96% |
| 2024-04-15 | 6.96 | 7.22 | 6.73 | 6.73 | 6.73 | qfq | 27,453,512 | 188,872,060 | -10.03% |
| 2024-04-12 | 7.60 | 7.72 | 7.20 | 7.48 | 7.48 | qfq | 35,947,386 | 268,517,846 | -5.32% |
| 2024-04-11 | 7.60 | 8.22 | 7.37 | 7.90 | 7.90 | qfq | 59,700,165 | 469,494,509 | 3.95% |
| 2024-04-10 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | qfq | 16,864,930 | 128,173,468 | 9.99% |
| 2024-04-09 | 6.80 | 6.95 | 6.80 | 6.91 | 6.91 | qfq | 3,866,511 | 26,625,552 | 1.32% |
| 2024-04-08 | 7.03 | 7.08 | 6.82 | 6.82 | 6.82 | qfq | 6,649,400 | 45,900,733 | -2.85% |
| 2024-04-03 | 7.16 | 7.16 | 6.94 | 7.02 | 7.02 | qfq | 5,544,901 | 38,898,173 | -1.27% |
| 2024-04-02 | 7.23 | 7.23 | 7.05 | 7.11 | 7.11 | qfq | 7,016,201 | 49,990,165 | -1.80% |
| 2024-04-01 | 7.19 | 7.24 | 7.17 | 7.24 | 7.24 | qfq | 7,389,701 | 53,248,039 | 0.98% |
| 2024-03-29 | 7.17 | 7.25 | 7.06 | 7.17 | 7.17 | qfq | 6,083,408 | 43,529,098 | 0.84% |
| 2024-03-28 | 6.87 | 7.22 | 6.87 | 7.11 | 7.11 | qfq | 10,424,721 | 73,892,983 | 3.49% |
| 2024-03-27 | 7.31 | 7.32 | 6.86 | 6.87 | 6.87 | qfq | 13,264,201 | 93,815,995 | -7.04% |
| 2024-03-26 | 7.47 | 7.60 | 7.23 | 7.39 | 7.39 | qfq | 10,907,700 | 80,589,389 | 1.79% |
| 2024-03-25 | 7.40 | 7.55 | 7.23 | 7.26 | 7.26 | qfq | 11,143,112 | 82,616,482 | -3.20% |
| 2024-03-22 | 7.73 | 7.73 | 7.46 | 7.50 | 7.50 | qfq | 12,798,300 | 96,755,035 | -3.10% |
| 2024-03-21 | 7.71 | 7.79 | 7.63 | 7.74 | 7.74 | qfq | 13,376,269 | 103,314,257 | 0.39% |
| 2024-03-20 | 7.71 | 7.75 | 7.61 | 7.71 | 7.71 | qfq | 11,582,269 | 88,816,871 | 0.00% |
| 2024-03-19 | 7.76 | 7.92 | 7.68 | 7.71 | 7.71 | qfq | 18,497,617 | 144,095,578 | -1.41% |
| 2024-03-18 | 7.65 | 7.88 | 7.64 | 7.82 | 7.82 | qfq | 23,097,128 | 179,334,829 | 1.69% |
| 2024-03-15 | 7.45 | 7.75 | 7.32 | 7.69 | 7.69 | qfq | 18,293,900 | 138,878,304 | 2.95% |
| 2024-03-14 | 7.68 | 7.78 | 7.38 | 7.47 | 7.47 | qfq | 16,010,600 | 121,601,563 | -1.06% |
| 2024-03-13 | 7.60 | 7.65 | 7.53 | 7.55 | 7.55 | qfq | 14,806,900 | 112,438,544 | -0.66% |
| 2024-03-12 | 7.71 | 7.71 | 7.57 | 7.60 | 7.60 | qfq | 14,995,902 | 114,226,226 | -0.91% |
| 2024-03-11 | 7.71 | 7.79 | 7.51 | 7.67 | 7.67 | qfq | 26,341,781 | 200,535,233 | -2.04% |
| 2024-03-08 | 7.80 | 7.86 | 7.62 | 7.83 | 7.83 | qfq | 24,070,439 | 186,298,832 | -1.63% |
| 2024-03-07 | 8.24 | 8.60 | 7.80 | 7.96 | 7.96 | qfq | 46,732,361 | 380,629,331 | 0.38% |
| 2024-03-06 | 7.69 | 8.18 | 7.62 | 7.93 | 7.93 | qfq | 35,990,656 | 287,040,041 | 3.26% |
| 2024-03-05 | 7.75 | 8.18 | 7.62 | 7.68 | 7.68 | qfq | 35,092,404 | 275,438,651 | -2.66% |
| 2024-03-04 | 7.75 | 7.96 | 7.55 | 7.89 | 7.89 | qfq | 44,359,964 | 344,027,753 | -2.11% |
| 2024-03-01 | 7.65 | 8.25 | 7.36 | 8.06 | 8.06 | qfq | 66,728,189 | 528,487,037 | 7.47% |
| 2024-02-29 | 6.49 | 7.50 | 6.49 | 7.50 | 7.50 | qfq | 41,289,717 | 295,262,278 | 9.97% |
| 2024-02-28 | 7.73 | 7.98 | 6.81 | 6.82 | 6.82 | qfq | 54,009,950 | 402,957,822 | -9.91% |
| 2024-02-27 | 7.57 | 7.57 | 7.29 | 7.57 | 7.57 | qfq | 24,694,691 | 186,053,669 | 10.03% |
| 2024-02-26 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | qfq | 3,205,200 | 22,051,776 | 10.08% |
| 2024-02-23 | 5.99 | 6.27 | 5.93 | 6.25 | 6.25 | qfq | 13,280,090 | 80,878,786 | 5.04% |
| 2024-02-22 | 5.75 | 5.95 | 5.73 | 5.95 | 5.95 | qfq | 11,009,401 | 64,583,814 | 4.02% |
| 2024-02-21 | 5.59 | 5.91 | 5.53 | 5.72 | 5.72 | qfq | 11,101,100 | 64,435,780 | 1.24% |
| 2024-02-20 | 5.48 | 5.65 | 5.39 | 5.65 | 5.65 | qfq | 9,888,914 | 55,061,505 | 2.36% |
| 2024-02-19 | 5.45 | 5.59 | 5.35 | 5.52 | 5.52 | qfq | 12,197,366 | 66,834,627 | 3.56% |
| 2024-02-08 | 4.95 | 5.38 | 4.80 | 5.33 | 5.33 | qfq | 15,115,361 | 77,417,063 | 9.00% |
| 2024-02-07 | 5.09 | 5.22 | 4.86 | 4.89 | 4.89 | qfq | 13,187,502 | 66,328,113 | -3.55% |
| 2024-02-06 | 4.75 | 5.30 | 4.60 | 5.07 | 5.07 | qfq | 14,682,447 | 71,630,030 | -0.78% |
| 2024-02-05 | 5.60 | 5.62 | 5.11 | 5.11 | 5.11 | qfq | 11,405,400 | 59,298,113 | -10.04% |
| 2024-02-02 | 6.02 | 6.20 | 5.44 | 5.68 | 5.68 | qfq | 9,470,217 | 55,156,481 | -5.18% |
| 2024-02-01 | 6.01 | 6.10 | 5.77 | 5.99 | 5.99 | qfq | 8,664,118 | 51,607,262 | -0.50% |
| 2024-01-31 | 6.56 | 6.56 | 6.01 | 6.02 | 6.02 | qfq | 12,168,917 | 75,783,449 | -9.20% |
| 2024-01-30 | 6.82 | 6.91 | 6.63 | 6.63 | 6.63 | qfq | 4,785,200 | 32,358,318 | -3.63% |
| 2024-01-29 | 7.14 | 7.20 | 6.85 | 6.88 | 6.88 | qfq | 6,414,400 | 44,689,361 | -3.37% |
| 2024-01-26 | 7.13 | 7.22 | 7.10 | 7.12 | 7.12 | qfq | 6,191,400 | 44,312,307 | -0.42% |
| 2024-01-25 | 6.99 | 7.17 | 6.93 | 7.15 | 7.15 | qfq | 8,213,707 | 58,067,025 | 2.14% |
| 2024-01-24 | 7.05 | 7.27 | 6.74 | 7.00 | 7.00 | qfq | 8,062,100 | 56,365,659 | 1.01% |
| 2024-01-23 | 6.98 | 7.02 | 6.82 | 6.93 | 6.93 | qfq | 8,537,033 | 58,920,502 | -1.14% |
| 2024-01-22 | 7.36 | 7.58 | 6.96 | 7.01 | 7.01 | qfq | 12,587,000 | 91,444,426 | -6.78% |
| 2024-01-19 | 7.45 | 7.92 | 7.39 | 7.52 | 7.52 | qfq | 16,790,968 | 128,333,332 | 0.27% |
| 2024-01-18 | 7.32 | 7.50 | 7.14 | 7.50 | 7.50 | qfq | 8,249,701 | 60,403,085 | 1.76% |
| 2024-01-17 | 7.60 | 7.60 | 7.36 | 7.37 | 7.37 | qfq | 4,259,700 | 31,750,748 | -2.64% |
| 2024-01-16 | 7.66 | 7.70 | 7.46 | 7.57 | 7.57 | qfq | 5,557,000 | 42,023,159 | -0.92% |
| 2024-01-15 | 7.72 | 7.75 | 7.52 | 7.64 | 7.64 | qfq | 6,134,100 | 46,728,432 | -1.42% |
| 2024-01-12 | 7.82 | 7.90 | 7.72 | 7.75 | 7.75 | qfq | 5,761,400 | 44,947,010 | -1.27% |
| 2024-01-11 | 7.68 | 7.85 | 7.65 | 7.85 | 7.85 | qfq | 6,902,600 | 53,463,477 | 2.08% |
| 2024-01-10 | 7.82 | 7.85 | 7.68 | 7.69 | 7.69 | qfq | 5,551,504 | 42,943,971 | -2.29% |
| 2024-01-09 | 7.67 | 8.01 | 7.65 | 7.87 | 7.87 | qfq | 8,355,200 | 65,874,398 | 2.47% |
| 2024-01-08 | 7.89 | 7.91 | 7.68 | 7.68 | 7.68 | qfq | 5,577,200 | 43,392,774 | -2.78% |
| 2024-01-05 | 8.05 | 8.14 | 7.87 | 7.90 | 7.90 | qfq | 6,021,400 | 48,109,796 | -2.23% |
| 2024-01-04 | 8.05 | 8.13 | 8.00 | 8.08 | 8.08 | qfq | 5,156,800 | 41,658,884 | -0.12% |
| 2024-01-03 | 8.18 | 8.18 | 8.01 | 8.09 | 8.09 | qfq | 5,629,300 | 45,480,243 | -1.10% |
| 2024-01-02 | 8.13 | 8.24 | 8.12 | 8.18 | 8.18 | qfq | 5,342,501 | 43,759,850 | 0.37% |
| 2023-12-29 | 8.09 | 8.15 | 8.03 | 8.15 | 8.15 | qfq | 6,481,539 | 52,582,138 | 1.12% |
| 2023-12-28 | 7.81 | 8.10 | 7.76 | 8.06 | 8.06 | qfq | 10,316,928 | 82,448,473 | 3.07% |
| 2023-12-27 | 7.85 | 7.92 | 7.78 | 7.82 | 7.82 | qfq | 6,013,404 | 47,215,603 | -0.64% |
| 2023-12-26 | 8.10 | 8.13 | 7.83 | 7.87 | 7.87 | qfq | 8,937,778 | 70,889,200 | -3.08% |
| 2023-12-25 | 7.95 | 8.31 | 7.80 | 8.12 | 8.12 | qfq | 12,200,879 | 98,660,125 | 2.14% |
| 2023-12-22 | 8.08 | 8.10 | 7.92 | 7.95 | 7.95 | qfq | 5,559,201 | 44,565,317 | -1.49% |
| 2023-12-21 | 7.99 | 8.10 | 7.85 | 8.07 | 8.07 | qfq | 6,166,100 | 49,136,189 | 0.88% |
| 2023-12-20 | 8.11 | 8.19 | 7.99 | 8.00 | 8.00 | qfq | 5,086,500 | 41,184,688 | -1.36% |
| 2023-12-19 | 8.05 | 8.13 | 7.91 | 8.11 | 8.11 | qfq | 5,408,500 | 43,529,856 | 1.00% |
| 2023-12-18 | 8.12 | 8.16 | 8.01 | 8.03 | 8.03 | qfq | 6,302,401 | 50,888,036 | -1.47% |
| 2023-12-15 | 8.17 | 8.22 | 8.11 | 8.15 | 8.15 | qfq | 4,928,800 | 40,209,271 | -0.12% |
| 2023-12-14 | 8.27 | 8.33 | 8.16 | 8.16 | 8.16 | qfq | 8,878,606 | 72,981,225 | -1.57% |
| 2023-12-13 | 8.24 | 8.44 | 8.21 | 8.29 | 8.29 | qfq | 13,607,201 | 113,338,340 | 0.97% |
| 2023-12-12 | 8.23 | 8.24 | 8.15 | 8.21 | 8.21 | qfq | 5,606,500 | 45,910,838 | -0.61% |
| 2023-12-11 | 8.15 | 8.27 | 8.07 | 8.26 | 8.26 | qfq | 10,037,400 | 82,213,702 | 0.61% |
| 2023-12-08 | 8.22 | 8.33 | 8.11 | 8.21 | 8.21 | qfq | 8,994,900 | 73,565,682 | -0.24% |
| 2023-12-07 | 8.30 | 8.31 | 8.16 | 8.23 | 8.23 | qfq | 6,194,900 | 50,959,817 | -0.84% |
| 2023-12-06 | 8.26 | 8.43 | 8.26 | 8.30 | 8.30 | qfq | 5,101,700 | 42,645,773 | 0.00% |
| 2023-12-05 | 8.52 | 8.55 | 8.30 | 8.30 | 8.30 | qfq | 7,930,100 | 66,497,974 | -2.92% |
| 2023-12-04 | 8.52 | 8.59 | 8.52 | 8.55 | 8.55 | qfq | 6,161,400 | 52,699,520 | 0.12% |
| 2023-12-01 | 8.55 | 8.58 | 8.43 | 8.54 | 8.54 | qfq | 7,881,800 | 66,942,482 | -0.47% |
| 2023-11-30 | 8.72 | 8.82 | 8.47 | 8.58 | 8.58 | qfq | 11,544,156 | 99,218,731 | -2.05% |
| 2023-11-29 | 8.78 | 8.95 | 8.74 | 8.76 | 8.76 | qfq | 10,767,801 | 95,169,369 | -0.34% |
| 2023-11-28 | 8.70 | 8.81 | 8.57 | 8.79 | 8.79 | qfq | 8,020,656 | 70,202,777 | 1.15% |
| 2023-11-27 | 8.66 | 8.82 | 8.60 | 8.69 | 8.69 | qfq | 10,334,446 | 89,913,015 | -0.91% |
| 2023-11-24 | 8.82 | 9.10 | 8.75 | 8.77 | 8.77 | qfq | 19,471,048 | 173,236,481 | -0.57% |
| 2023-11-23 | 8.69 | 8.83 | 8.66 | 8.82 | 8.82 | qfq | 7,996,701 | 70,125,053 | 1.38% |
| 2023-11-22 | 8.83 | 8.90 | 8.69 | 8.70 | 8.70 | qfq | 9,840,501 | 86,346,652 | -1.92% |
| 2023-11-21 | 9.06 | 9.07 | 8.83 | 8.87 | 8.87 | qfq | 17,267,448 | 154,036,362 | -1.88% |
| 2023-11-20 | 8.92 | 9.06 | 8.88 | 9.04 | 9.04 | qfq | 20,604,368 | 185,356,550 | 1.92% |
| 2023-11-17 | 8.69 | 8.95 | 8.64 | 8.87 | 8.87 | qfq | 20,899,748 | 185,043,281 | 1.95% |
| 2023-11-16 | 8.77 | 8.78 | 8.69 | 8.70 | 8.70 | qfq | 7,999,620 | 69,850,730 | -0.80% |
| 2023-11-15 | 8.78 | 8.80 | 8.69 | 8.77 | 8.77 | qfq | 10,453,406 | 91,495,444 | 0.34% |
| 2023-11-14 | 8.82 | 8.84 | 8.71 | 8.74 | 8.74 | qfq | 11,728,401 | 102,557,087 | -0.79% |
| 2023-11-13 | 8.66 | 8.95 | 8.62 | 8.81 | 8.81 | qfq | 20,567,594 | 180,776,048 | 2.44% |
| 2023-11-10 | 8.55 | 8.65 | 8.49 | 8.60 | 8.60 | qfq | 10,291,501 | 88,240,209 | 0.35% |
| 2023-11-09 | 8.63 | 8.71 | 8.55 | 8.57 | 8.57 | qfq | 13,662,301 | 117,678,103 | -0.92% |
| 2023-11-08 | 8.64 | 8.68 | 8.55 | 8.65 | 8.65 | qfq | 13,027,803 | 112,206,101 | 0.23% |
| 2023-11-07 | 8.60 | 8.65 | 8.54 | 8.63 | 8.63 | qfq | 12,301,402 | 105,897,761 | 0.00% |
| 2023-11-06 | 8.50 | 8.66 | 8.48 | 8.63 | 8.63 | qfq | 15,540,000 | 133,460,639 | 1.77% |
| 2023-11-03 | 8.32 | 8.55 | 8.32 | 8.48 | 8.48 | qfq | 16,480,703 | 139,696,999 | 2.54% |
| 2023-11-02 | 8.39 | 8.44 | 8.26 | 8.27 | 8.27 | qfq | 8,397,500 | 69,996,722 | -1.31% |
| 2023-11-01 | 8.39 | 8.46 | 8.36 | 8.38 | 8.38 | qfq | 8,590,300 | 72,236,854 | -0.24% |
| 2023-10-31 | 8.48 | 8.54 | 8.31 | 8.40 | 8.40 | qfq | 12,852,700 | 108,029,049 | -1.29% |
| 2023-10-30 | 8.36 | 8.54 | 8.31 | 8.51 | 8.51 | qfq | 16,477,700 | 139,481,918 | 1.55% |
| 2023-10-27 | 8.33 | 8.43 | 8.18 | 8.38 | 8.38 | qfq | 14,674,900 | 121,863,024 | -0.12% |
| 2023-10-26 | 8.30 | 8.39 | 8.18 | 8.39 | 8.39 | qfq | 13,262,200 | 109,690,046 | -0.36% |
| 2023-10-25 | 8.31 | 8.50 | 8.30 | 8.42 | 8.42 | qfq | 13,442,548 | 113,054,042 | 1.45% |
| 2023-10-24 | 8.20 | 8.38 | 8.20 | 8.30 | 8.30 | qfq | 12,441,100 | 103,174,203 | 1.34% |
| 2023-10-23 | 8.37 | 8.50 | 8.14 | 8.19 | 8.19 | qfq | 13,294,210 | 109,603,812 | -3.19% |
| 2023-10-20 | 8.60 | 8.73 | 8.44 | 8.46 | 8.46 | qfq | 12,324,101 | 105,293,042 | -2.20% |
| 2023-10-19 | 8.80 | 8.87 | 8.62 | 8.65 | 8.65 | qfq | 15,857,693 | 138,609,821 | -1.82% |
| 2023-10-18 | 8.96 | 9.04 | 8.80 | 8.81 | 8.81 | qfq | 17,917,611 | 158,914,847 | -2.65% |
| 2023-10-17 | 9.20 | 9.22 | 8.98 | 9.05 | 9.05 | qfq | 20,419,679 | 185,088,847 | -1.95% |
| 2023-10-16 | 9.20 | 9.32 | 9.13 | 9.23 | 9.23 | qfq | 20,527,802 | 189,254,449 | 0.22% |
| 2023-10-13 | 9.62 | 9.62 | 9.20 | 9.21 | 9.21 | qfq | 33,863,248 | 315,639,568 | -4.86% |
| 2023-10-12 | 9.53 | 9.77 | 9.53 | 9.68 | 9.68 | qfq | 27,459,205 | 265,008,608 | 0.83% |
| 2023-10-11 | 9.74 | 9.77 | 9.57 | 9.60 | 9.60 | qfq | 38,042,839 | 367,148,425 | -4.10% |
| 2023-10-10 | 9.60 | 10.16 | 9.36 | 10.01 | 10.01 | qfq | 65,722,580 | 641,612,887 | 3.30% |
| 2023-10-09 | 10.11 | 10.11 | 9.68 | 9.69 | 9.69 | qfq | 52,329,851 | 516,196,881 | -5.92% |
| 2023-09-28 | 10.26 | 10.39 | 10.00 | 10.30 | 10.30 | qfq | 63,657,028 | 648,425,390 | -2.83% |
| 2023-09-27 | 10.81 | 11.02 | 10.36 | 10.60 | 10.60 | qfq | 113,028,807 | 1,202,131,852 | -3.37% |
| 2023-09-26 | 9.81 | 10.97 | 9.80 | 10.97 | 10.97 | qfq | 105,914,065 | 1,138,372,794 | 10.03% |
| 2023-09-25 | 10.00 | 10.29 | 9.73 | 9.97 | 9.97 | qfq | 69,759,931 | 696,644,683 | 1.63% |
| 2023-09-22 | 9.90 | 10.53 | 9.78 | 9.81 | 9.81 | qfq | 75,453,340 | 763,246,680 | -3.44% |
| 2023-09-21 | 9.61 | 10.35 | 9.32 | 10.16 | 10.16 | qfq | 87,512,784 | 870,486,312 | 2.73% |
| 2023-09-20 | 9.51 | 10.56 | 9.51 | 9.89 | 9.89 | qfq | 98,390,322 | 979,033,577 | -3.61% |
| 2023-09-19 | 9.00 | 10.26 | 8.88 | 10.26 | 10.26 | qfq | 118,291,832 | 1,177,272,099 | 9.97% |
| 2023-09-18 | 8.49 | 9.77 | 8.20 | 9.33 | 9.33 | qfq | 53,971,139 | 469,592,010 | 3.21% |
| 2023-09-15 | 9.77 | 9.77 | 8.91 | 9.04 | 9.04 | qfq | 64,246,975 | 603,068,281 | 1.80% |
| 2023-09-14 | 8.43 | 9.26 | 8.31 | 8.88 | 8.88 | qfq | 47,135,368 | 422,207,866 | 5.46% |
| 2023-09-13 | 8.46 | 8.47 | 8.28 | 8.42 | 8.42 | qfq | 5,734,300 | 47,920,240 | -0.59% |
| 2023-09-12 | 8.43 | 8.49 | 8.35 | 8.47 | 8.47 | qfq | 5,283,300 | 44,543,138 | 0.12% |
| 2023-09-11 | 8.38 | 8.47 | 8.30 | 8.46 | 8.46 | qfq | 4,934,501 | 41,448,377 | 0.83% |
| 2023-09-08 | 8.29 | 8.45 | 8.28 | 8.39 | 8.39 | qfq | 3,940,200 | 33,068,954 | 1.21% |
| 2023-09-07 | 8.41 | 8.46 | 8.29 | 8.29 | 8.29 | qfq | 4,260,100 | 35,571,997 | -2.13% |
| 2023-09-06 | 8.35 | 8.47 | 8.31 | 8.47 | 8.47 | qfq | 5,567,304 | 46,855,327 | 0.83% |
| 2023-09-05 | 8.37 | 8.56 | 8.33 | 8.40 | 8.40 | qfq | 7,375,000 | 62,312,042 | -0.12% |
| 2023-09-04 | 8.33 | 8.44 | 8.22 | 8.41 | 8.41 | qfq | 7,587,001 | 63,362,193 | 2.19% |
| 2023-09-01 | 8.26 | 8.30 | 8.15 | 8.23 | 8.23 | qfq | 2,984,904 | 24,505,483 | -0.48% |
| 2023-08-31 | 8.19 | 8.31 | 8.17 | 8.27 | 8.27 | qfq | 3,667,601 | 30,206,309 | 0.49% |
| 2023-08-30 | 8.17 | 8.36 | 8.16 | 8.23 | 8.23 | qfq | 5,961,000 | 49,239,766 | 0.98% |
| 2023-08-29 | 7.80 | 8.18 | 7.74 | 8.15 | 8.15 | qfq | 9,059,451 | 73,121,205 | 5.03% |
| 2023-08-28 | 8.13 | 8.16 | 7.73 | 7.76 | 7.76 | qfq | 4,913,802 | 39,005,832 | 0.52% |
| 2023-08-25 | 7.94 | 7.94 | 7.67 | 7.72 | 7.72 | qfq | 4,469,300 | 34,799,535 | -2.77% |
| 2023-08-24 | 8.00 | 8.06 | 7.85 | 7.94 | 7.94 | qfq | 3,209,700 | 25,538,368 | -0.75% |
| 2023-08-23 | 8.12 | 8.12 | 7.96 | 8.00 | 8.00 | qfq | 2,444,800 | 19,653,183 | -1.48% |
| 2023-08-22 | 8.07 | 8.13 | 7.88 | 8.12 | 8.12 | qfq | 4,341,300 | 34,780,226 | 0.74% |
| 2023-08-21 | 8.09 | 8.25 | 8.05 | 8.06 | 8.06 | qfq | 2,480,600 | 20,130,632 | -0.74% |
| 2023-08-18 | 8.23 | 8.32 | 8.12 | 8.12 | 8.12 | qfq | 3,175,000 | 26,069,187 | -1.69% |
| 2023-08-17 | 8.01 | 8.30 | 7.95 | 8.26 | 8.26 | qfq | 5,862,300 | 47,946,884 | 2.74% |
| 2023-08-16 | 8.19 | 8.19 | 8.04 | 8.04 | 8.04 | qfq | 3,261,200 | 26,374,202 | -1.47% |
| 2023-08-15 | 8.29 | 8.35 | 8.13 | 8.16 | 8.16 | qfq | 3,646,950 | 29,892,217 | -1.57% |
| 2023-08-14 | 8.20 | 8.30 | 8.15 | 8.29 | 8.29 | qfq | 3,377,700 | 27,842,920 | 0.85% |
| 2023-08-11 | 8.39 | 8.41 | 8.21 | 8.22 | 8.22 | qfq | 4,069,100 | 33,784,184 | -2.14% |
| 2023-08-10 | 8.35 | 8.43 | 8.34 | 8.40 | 8.40 | qfq | 2,019,000 | 16,937,203 | 0.60% |
| 2023-08-09 | 8.41 | 8.42 | 8.35 | 8.35 | 8.35 | qfq | 3,609,200 | 30,239,043 | -0.71% |
| 2023-08-08 | 8.57 | 8.57 | 8.40 | 8.41 | 8.41 | qfq | 5,119,800 | 43,208,695 | -1.52% |
| 2023-08-07 | 8.53 | 8.58 | 8.48 | 8.54 | 8.54 | qfq | 3,288,601 | 28,048,496 | 0.00% |
| 2023-08-04 | 8.49 | 8.58 | 8.45 | 8.54 | 8.54 | qfq | 6,002,150 | 51,215,288 | 0.71% |
| 2023-08-03 | 8.53 | 8.57 | 8.45 | 8.48 | 8.48 | qfq | 4,917,700 | 41,681,544 | -0.82% |
| 2023-08-02 | 8.47 | 8.58 | 8.41 | 8.55 | 8.55 | qfq | 6,049,500 | 51,586,156 | 1.06% |
| 2023-08-01 | 8.54 | 8.54 | 8.41 | 8.46 | 8.46 | qfq | 4,503,767 | 38,011,337 | -0.82% |
| 2023-07-31 | 8.47 | 8.54 | 8.44 | 8.53 | 8.53 | qfq | 4,598,867 | 39,156,297 | 0.95% |
| 2023-07-28 | 8.37 | 8.47 | 8.29 | 8.45 | 8.45 | qfq | 4,636,467 | 38,914,427 | 0.60% |
| 2023-07-27 | 8.42 | 8.52 | 8.38 | 8.40 | 8.40 | qfq | 4,391,001 | 37,036,635 | -0.24% |
| 2023-07-26 | 8.61 | 8.61 | 8.41 | 8.42 | 8.42 | qfq | 7,159,400 | 60,671,889 | -2.21% |
| 2023-07-25 | 8.50 | 8.62 | 8.49 | 8.61 | 8.61 | qfq | 5,690,900 | 48,854,847 | 1.89% |
| 2023-07-24 | 8.45 | 8.57 | 8.38 | 8.45 | 8.45 | qfq | 4,104,200 | 34,836,506 | 0.00% |
| 2023-07-21 | 8.53 | 8.58 | 8.44 | 8.45 | 8.45 | qfq | 5,192,600 | 44,132,421 | -1.29% |
| 2023-07-20 | 8.69 | 8.74 | 8.54 | 8.56 | 8.56 | qfq | 6,527,100 | 56,314,287 | -0.93% |
| 2023-07-19 | 8.76 | 8.81 | 8.60 | 8.64 | 8.64 | qfq | 8,031,300 | 69,625,197 | -2.04% |
| 2023-07-18 | 8.76 | 8.90 | 8.67 | 8.82 | 8.82 | qfq | 5,464,267 | 48,215,612 | 0.46% |