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
普路通002769.SZ
最近收盘价6.372026-07-17
最近交易日2026-07-17
成交量（股）7,610,700
成交额（元）49,582,310
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.70 | 6.75 | 6.31 | 6.37 | 6.37 | qfq | 7,610,700 | 49,582,310 | -3.92% |
| 2026-07-16 | 6.49 | 6.73 | 6.43 | 6.63 | 6.63 | qfq | 7,532,600 | 49,867,582 | 1.53% |
| 2026-07-15 | 6.40 | 6.59 | 6.32 | 6.53 | 6.53 | qfq | 9,175,850 | 59,806,544 | 2.19% |
| 2026-07-14 | 6.20 | 6.41 | 6.15 | 6.39 | 6.39 | qfq | 8,104,600 | 51,021,793 | 2.24% |
| 2026-07-13 | 6.49 | 6.52 | 6.23 | 6.25 | 6.25 | qfq | 7,067,400 | 44,714,443 | -3.70% |
| 2026-07-10 | 6.37 | 6.63 | 6.24 | 6.49 | 6.49 | qfq | 7,683,300 | 50,040,460 | 1.72% |
| 2026-07-09 | 6.33 | 6.49 | 6.23 | 6.38 | 6.38 | qfq | 6,810,750 | 43,310,059 | -0.62% |
| 2026-07-08 | 6.58 | 6.60 | 6.36 | 6.42 | 6.42 | qfq | 5,552,100 | 35,694,015 | -1.83% |
| 2026-07-07 | 6.60 | 6.68 | 6.49 | 6.54 | 6.54 | qfq | 6,159,650 | 40,339,845 | -1.51% |
| 2026-07-06 | 6.76 | 6.90 | 6.60 | 6.64 | 6.64 | qfq | 6,827,400 | 45,850,055 | -2.78% |
| 2026-07-03 | 6.90 | 6.90 | 6.63 | 6.83 | 6.83 | qfq | 8,776,600 | 59,415,042 | 1.49% |
| 2026-07-02 | 6.74 | 6.88 | 6.66 | 6.73 | 6.73 | qfq | 8,664,200 | 58,787,601 | -0.30% |
| 2026-07-01 | 6.57 | 6.84 | 6.48 | 6.75 | 6.75 | qfq | 11,964,300 | 80,084,656 | 3.37% |
| 2026-06-30 | 6.50 | 6.65 | 6.43 | 6.53 | 6.53 | qfq | 7,590,450 | 49,664,085 | 0.00% |
| 2026-06-29 | 6.61 | 6.65 | 6.42 | 6.53 | 6.53 | qfq | 9,063,200 | 59,191,578 | -1.21% |
| 2026-06-26 | 6.70 | 6.78 | 6.54 | 6.61 | 6.61 | qfq | 9,227,464 | 61,211,657 | -2.22% |
| 2026-06-25 | 6.94 | 7.00 | 6.73 | 6.76 | 6.76 | qfq | 9,741,897 | 66,322,680 | -3.29% |
| 2026-06-24 | 7.29 | 7.29 | 6.82 | 6.99 | 6.99 | qfq | 10,291,500 | 72,081,434 | -2.78% |
| 2026-06-23 | 7.06 | 7.55 | 7.04 | 7.19 | 7.19 | qfq | 9,684,200 | 70,654,381 | 0.56% |
| 2026-06-22 | 7.26 | 7.29 | 7.00 | 7.15 | 7.15 | qfq | 10,812,346 | 77,041,535 | -2.05% |
| 2026-06-18 | 7.45 | 7.55 | 7.27 | 7.30 | 7.30 | qfq | 8,321,201 | 61,181,168 | -3.44% |
| 2026-06-17 | 7.36 | 7.75 | 7.25 | 7.56 | 7.56 | qfq | 14,093,700 | 105,827,756 | 1.75% |
| 2026-06-16 | 7.41 | 7.45 | 7.16 | 7.43 | 7.43 | qfq | 11,311,000 | 82,926,092 | 0.27% |
| 2026-06-15 | 7.53 | 7.73 | 7.36 | 7.41 | 7.41 | qfq | 14,577,200 | 109,252,763 | -2.24% |
| 2026-06-12 | 7.77 | 7.92 | 7.52 | 7.58 | 7.58 | qfq | 14,809,249 | 113,427,177 | -1.56% |
| 2026-06-11 | 7.74 | 7.98 | 7.63 | 7.70 | 7.70 | qfq | 14,217,488 | 110,251,259 | -3.27% |
| 2026-06-10 | 8.45 | 8.45 | 7.82 | 7.96 | 7.96 | qfq | 24,306,786 | 195,039,604 | -6.02% |
| 2026-06-09 | 7.76 | 8.47 | 7.61 | 8.47 | 8.47 | qfq | 19,071,937 | 154,107,160 | 10.00% |
| 2026-06-08 | 7.83 | 7.99 | 7.60 | 7.70 | 7.70 | qfq | 13,343,000 | 104,198,956 | -3.87% |
| 2026-06-05 | 7.88 | 8.60 | 7.81 | 8.01 | 8.01 | qfq | 17,789,300 | 146,153,385 | 1.91% |
| 2026-06-04 | 7.79 | 8.00 | 7.71 | 7.86 | 7.84 | qfq | 10,213,100 | 80,351,789 | 0.77% |
| 2026-06-03 | 7.82 | 7.90 | 7.66 | 7.80 | 7.78 | qfq | 8,954,604 | 69,503,791 | -0.51% |
| 2026-06-02 | 8.14 | 8.16 | 7.75 | 7.84 | 7.82 | qfq | 8,739,798 | 68,731,864 | -3.33% |
| 2026-06-01 | 7.77 | 8.14 | 7.71 | 8.11 | 8.09 | qfq | 10,494,101 | 84,012,055 | 4.78% |
| 2026-05-29 | 7.80 | 7.97 | 7.68 | 7.74 | 7.72 | qfq | 9,545,200 | 74,606,390 | -0.77% |
| 2026-05-28 | 7.80 | 7.94 | 7.62 | 7.80 | 7.78 | qfq | 9,056,450 | 70,483,245 | 0.00% |
| 2026-05-27 | 8.00 | 8.15 | 7.77 | 7.80 | 7.78 | qfq | 9,640,990 | 75,988,575 | -2.74% |
| 2026-05-26 | 7.90 | 8.07 | 7.78 | 8.02 | 8.00 | qfq | 13,418,299 | 106,694,726 | 1.52% |
| 2026-05-25 | 8.43 | 8.43 | 7.85 | 7.90 | 7.88 | qfq | 19,792,244 | 158,324,347 | -6.51% |
| 2026-05-22 | 8.58 | 8.68 | 8.30 | 8.45 | 8.43 | qfq | 11,509,643 | 97,784,799 | -0.59% |
| 2026-05-21 | 8.88 | 9.01 | 8.40 | 8.50 | 8.48 | qfq | 9,291,112 | 81,355,341 | -4.28% |
| 2026-05-20 | 8.91 | 8.94 | 8.42 | 8.88 | 8.86 | qfq | 10,196,062 | 88,668,998 | -0.67% |
| 2026-05-19 | 9.00 | 9.08 | 8.82 | 8.94 | 8.92 | qfq | 5,931,354 | 53,000,503 | -0.56% |
| 2026-05-18 | 8.94 | 9.06 | 8.87 | 8.99 | 8.97 | qfq | 6,281,073 | 56,172,305 | 0.00% |
| 2026-05-15 | 9.14 | 9.18 | 8.95 | 8.99 | 8.97 | qfq | 6,733,400 | 60,935,206 | -0.88% |
| 2026-05-14 | 9.30 | 9.31 | 9.05 | 9.07 | 9.05 | qfq | 7,537,536 | 68,774,070 | -2.16% |
| 2026-05-13 | 9.29 | 9.41 | 9.13 | 9.27 | 9.25 | qfq | 10,033,211 | 93,110,063 | 0.22% |
| 2026-05-12 | 10.00 | 10.04 | 9.06 | 9.25 | 9.23 | qfq | 23,826,735 | 224,939,461 | -7.87% |
| 2026-05-11 | 10.03 | 10.24 | 9.90 | 10.04 | 10.02 | qfq | 13,933,462 | 140,450,744 | 0.10% |
| 2026-05-08 | 9.86 | 10.14 | 9.84 | 10.03 | 10.01 | qfq | 9,050,400 | 90,633,168 | 1.31% |
| 2026-05-07 | 9.96 | 10.04 | 9.82 | 9.90 | 9.88 | qfq | 6,270,500 | 62,232,789 | -0.60% |
| 2026-05-06 | 9.93 | 10.13 | 9.92 | 9.96 | 9.94 | qfq | 7,341,800 | 73,513,112 | 0.81% |
| 2026-04-30 | 10.14 | 10.14 | 9.84 | 9.88 | 9.86 | qfq | 5,644,650 | 56,009,415 | -1.20% |
| 2026-04-29 | 9.99 | 10.15 | 9.82 | 10.00 | 9.98 | qfq | 6,478,014 | 65,033,388 | 0.70% |
| 2026-04-28 | 10.38 | 10.38 | 9.89 | 9.93 | 9.91 | qfq | 9,160,127 | 91,852,174 | -3.78% |
| 2026-04-27 | 10.24 | 10.35 | 9.90 | 10.32 | 10.30 | qfq | 10,920,296 | 111,051,965 | -0.19% |
| 2026-04-24 | 10.10 | 10.59 | 10.00 | 10.34 | 10.32 | qfq | 11,219,500 | 115,981,049 | 2.17% |
| 2026-04-23 | 10.26 | 10.36 | 10.05 | 10.12 | 10.10 | qfq | 9,797,644 | 99,672,599 | -3.16% |
| 2026-04-22 | 10.55 | 10.99 | 10.41 | 10.45 | 10.43 | qfq | 11,742,200 | 124,043,966 | 0.29% |
| 2026-04-21 | 10.47 | 10.49 | 10.32 | 10.42 | 10.40 | qfq | 6,069,800 | 63,124,314 | -0.86% |
| 2026-04-20 | 10.72 | 10.80 | 10.49 | 10.51 | 10.49 | qfq | 8,882,700 | 94,101,964 | -2.05% |
| 2026-04-17 | 10.50 | 10.79 | 10.46 | 10.73 | 10.71 | qfq | 6,481,638 | 69,186,747 | 1.61% |
| 2026-04-16 | 10.55 | 10.58 | 10.43 | 10.56 | 10.54 | qfq | 4,844,000 | 50,986,494 | 0.57% |
| 2026-04-15 | 10.61 | 10.73 | 10.41 | 10.50 | 10.48 | qfq | 6,263,200 | 66,145,339 | -0.57% |
| 2026-04-14 | 10.50 | 10.60 | 10.37 | 10.56 | 10.54 | qfq | 6,790,732 | 71,249,268 | 1.73% |
| 2026-04-13 | 10.24 | 10.38 | 10.17 | 10.38 | 10.36 | qfq | 5,931,438 | 61,101,091 | 0.58% |
| 2026-04-10 | 10.20 | 10.38 | 10.16 | 10.32 | 10.30 | qfq | 6,282,100 | 64,642,035 | 1.67% |
| 2026-04-09 | 10.35 | 10.35 | 10.08 | 10.15 | 10.13 | qfq | 6,118,400 | 62,044,902 | -2.31% |
| 2026-04-08 | 10.20 | 10.40 | 10.16 | 10.39 | 10.37 | qfq | 8,154,300 | 84,199,748 | 3.80% |
| 2026-04-07 | 9.93 | 10.58 | 9.93 | 10.01 | 9.99 | qfq | 8,117,162 | 82,161,714 | 0.91% |
| 2026-04-03 | 9.95 | 10.18 | 9.73 | 9.92 | 9.90 | qfq | 11,735,700 | 116,732,604 | 0.30% |
| 2026-04-02 | 10.23 | 10.31 | 9.78 | 9.89 | 9.87 | qfq | 13,204,025 | 131,664,520 | -2.85% |
| 2026-04-01 | 10.83 | 10.88 | 10.12 | 10.18 | 10.16 | qfq | 20,227,133 | 210,805,121 | -4.59% |
| 2026-03-31 | 10.98 | 11.06 | 10.66 | 10.67 | 10.65 | qfq | 6,500,995 | 70,525,068 | -2.73% |
| 2026-03-30 | 10.88 | 11.00 | 10.66 | 10.97 | 10.95 | qfq | 8,286,587 | 89,886,434 | -0.72% |
| 2026-03-27 | 10.96 | 11.14 | 10.71 | 11.05 | 11.03 | qfq | 11,400,450 | 125,262,525 | -0.63% |
| 2026-03-26 | 11.09 | 11.68 | 10.95 | 11.12 | 11.10 | qfq | 18,595,450 | 209,253,752 | -0.09% |
| 2026-03-25 | 11.02 | 11.20 | 10.93 | 11.13 | 11.11 | qfq | 8,246,811 | 91,174,824 | 1.00% |
| 2026-03-24 | 10.85 | 11.04 | 10.54 | 11.02 | 11.00 | qfq | 13,325,800 | 144,457,793 | 3.38% |
| 2026-03-23 | 11.20 | 11.29 | 10.53 | 10.66 | 10.64 | qfq | 15,130,400 | 164,919,989 | -6.65% |
| 2026-03-20 | 11.86 | 11.92 | 11.40 | 11.42 | 11.40 | qfq | 11,308,090 | 131,801,433 | -3.38% |
| 2026-03-19 | 11.84 | 12.05 | 11.68 | 11.82 | 11.80 | qfq | 13,088,149 | 155,553,126 | -0.92% |
| 2026-03-18 | 12.06 | 12.08 | 11.59 | 11.93 | 11.91 | qfq | 15,361,400 | 181,242,049 | 0.17% |
| 2026-03-17 | 11.49 | 12.58 | 11.49 | 11.91 | 11.89 | qfq | 26,832,250 | 323,998,032 | 3.84% |
| 2026-03-16 | 11.17 | 11.59 | 11.13 | 11.47 | 11.45 | qfq | 9,030,386 | 103,347,616 | 2.69% |
| 2026-03-13 | 11.28 | 11.48 | 11.16 | 11.17 | 11.15 | qfq | 6,776,087 | 76,739,758 | -0.98% |
| 2026-03-12 | 11.46 | 11.50 | 11.16 | 11.28 | 11.26 | qfq | 7,387,900 | 83,501,140 | -1.48% |
| 2026-03-11 | 11.38 | 11.56 | 11.34 | 11.45 | 11.43 | qfq | 7,227,087 | 82,674,580 | 0.62% |
| 2026-03-10 | 11.18 | 11.45 | 11.13 | 11.38 | 11.36 | qfq | 9,299,000 | 105,064,352 | 2.52% |
| 2026-03-09 | 11.01 | 11.14 | 10.86 | 11.10 | 11.08 | qfq | 6,960,450 | 76,636,767 | -0.89% |
| 2026-03-06 | 11.03 | 11.28 | 11.01 | 11.20 | 11.18 | qfq | 6,970,465 | 77,885,553 | 1.08% |
| 2026-03-05 | 11.15 | 11.28 | 10.98 | 11.08 | 11.06 | qfq | 9,319,895 | 103,388,837 | 1.37% |
| 2026-03-04 | 10.80 | 11.05 | 10.65 | 10.93 | 10.91 | qfq | 11,331,200 | 123,399,821 | 0.37% |
| 2026-03-03 | 11.35 | 11.47 | 10.81 | 10.89 | 10.87 | qfq | 14,359,922 | 158,969,110 | -4.39% |
| 2026-03-02 | 11.53 | 11.77 | 11.24 | 11.39 | 11.37 | qfq | 15,899,502 | 182,084,473 | -4.12% |
| 2026-02-27 | 11.94 | 12.11 | 11.82 | 11.88 | 11.86 | qfq | 9,519,996 | 113,486,814 | -0.75% |
| 2026-02-26 | 12.22 | 12.55 | 11.88 | 11.97 | 11.95 | qfq | 18,586,896 | 225,424,859 | -2.29% |
| 2026-02-25 | 12.13 | 12.38 | 12.09 | 12.25 | 12.23 | qfq | 9,949,587 | 121,786,724 | 0.99% |
| 2026-02-24 | 12.29 | 12.40 | 11.99 | 12.13 | 12.11 | qfq | 9,532,046 | 115,371,645 | 0.00% |
| 2026-02-13 | 11.97 | 12.50 | 11.90 | 12.13 | 12.11 | qfq | 12,879,061 | 157,505,630 | 1.93% |
| 2026-02-12 | 11.92 | 12.10 | 11.80 | 11.90 | 11.88 | qfq | 7,598,091 | 90,797,015 | 0.17% |
| 2026-02-11 | 12.09 | 12.09 | 11.85 | 11.88 | 11.86 | qfq | 8,867,600 | 105,738,472 | -1.82% |
| 2026-02-10 | 12.13 | 12.31 | 11.94 | 12.10 | 12.08 | qfq | 8,400,100 | 101,730,985 | -0.33% |
| 2026-02-09 | 12.16 | 12.29 | 12.06 | 12.14 | 12.12 | qfq | 11,797,405 | 143,158,322 | 0.66% |
| 2026-02-06 | 12.46 | 12.46 | 12.06 | 12.06 | 12.04 | qfq | 19,303,298 | 236,180,859 | -4.89% |
| 2026-02-05 | 12.15 | 12.95 | 12.12 | 12.68 | 12.65 | qfq | 25,410,135 | 321,716,169 | 3.43% |
| 2026-02-04 | 12.28 | 12.46 | 12.01 | 12.26 | 12.24 | qfq | 13,302,664 | 162,356,526 | -0.24% |
| 2026-02-03 | 12.02 | 12.40 | 11.80 | 12.29 | 12.27 | qfq | 16,570,785 | 201,513,055 | 3.28% |
| 2026-02-02 | 11.77 | 12.31 | 11.70 | 11.90 | 11.88 | qfq | 13,714,793 | 165,482,318 | 0.17% |
| 2026-01-30 | 11.79 | 11.99 | 11.62 | 11.88 | 11.86 | qfq | 13,447,899 | 159,008,263 | 2.68% |
| 2026-01-29 | 11.89 | 12.18 | 11.55 | 11.57 | 11.55 | qfq | 15,811,750 | 186,678,957 | -3.26% |
| 2026-01-28 | 12.43 | 12.49 | 11.90 | 11.96 | 11.94 | qfq | 16,200,499 | 195,585,554 | -3.55% |
| 2026-01-27 | 12.40 | 12.80 | 12.03 | 12.40 | 12.38 | qfq | 16,537,100 | 203,862,418 | 1.06% |
| 2026-01-26 | 13.04 | 13.18 | 12.00 | 12.27 | 12.25 | qfq | 29,440,816 | 368,779,744 | -5.98% |
| 2026-01-23 | 12.87 | 13.15 | 12.71 | 13.05 | 13.02 | qfq | 18,225,344 | 237,414,980 | 0.69% |
| 2026-01-22 | 12.78 | 13.18 | 12.60 | 12.96 | 12.93 | qfq | 20,233,543 | 261,704,533 | 1.33% |
| 2026-01-21 | 12.63 | 12.95 | 12.40 | 12.79 | 12.76 | qfq | 17,290,499 | 220,465,852 | 1.59% |
| 2026-01-20 | 12.93 | 13.08 | 12.54 | 12.59 | 12.56 | qfq | 19,554,332 | 249,756,123 | -2.55% |
| 2026-01-19 | 13.13 | 13.64 | 12.85 | 12.92 | 12.89 | qfq | 22,102,144 | 288,864,138 | -1.22% |
| 2026-01-16 | 13.77 | 14.20 | 13.00 | 13.08 | 13.05 | qfq | 34,188,053 | 463,899,892 | -1.65% |
| 2026-01-15 | 14.00 | 14.06 | 12.91 | 13.30 | 13.27 | qfq | 43,037,351 | 576,474,733 | -6.60% |
| 2026-01-14 | 13.99 | 15.13 | 13.45 | 14.24 | 14.21 | qfq | 79,148,569 | 1,142,875,787 | 3.56% |
| 2026-01-13 | 12.72 | 13.75 | 12.72 | 13.75 | 13.72 | qfq | 46,828,876 | 618,077,503 | 10.00% |
| 2026-01-12 | 11.50 | 12.50 | 11.50 | 12.50 | 12.48 | qfq | 23,622,038 | 286,641,323 | 10.04% |
| 2026-01-09 | 11.50 | 11.55 | 11.26 | 11.36 | 11.34 | qfq | 18,362,196 | 208,761,580 | -0.96% |
| 2026-01-08 | 11.50 | 11.58 | 11.25 | 11.47 | 11.45 | qfq | 17,785,553 | 203,272,749 | -0.95% |
| 2026-01-07 | 11.73 | 11.99 | 11.30 | 11.58 | 11.56 | qfq | 24,109,600 | 278,096,690 | -0.69% |
| 2026-01-06 | 11.74 | 12.05 | 11.59 | 11.66 | 11.64 | qfq | 19,048,388 | 224,110,029 | -1.02% |
| 2026-01-05 | 11.73 | 11.85 | 11.43 | 11.78 | 11.76 | qfq | 21,591,037 | 251,513,450 | 0.26% |
| 2025-12-31 | 12.04 | 12.55 | 11.75 | 11.75 | 11.73 | qfq | 31,910,941 | 386,228,713 | -0.68% |
| 2025-12-30 | 12.11 | 12.23 | 11.73 | 11.83 | 11.81 | qfq | 29,194,050 | 348,009,799 | -2.79% |
| 2025-12-29 | 12.81 | 12.99 | 12.12 | 12.17 | 12.15 | qfq | 47,801,050 | 592,623,994 | -1.22% |
| 2025-12-26 | 11.16 | 12.32 | 11.07 | 12.32 | 12.30 | qfq | 62,434,190 | 750,461,293 | 10.00% |
| 2025-12-25 | 11.44 | 11.48 | 11.02 | 11.20 | 11.18 | qfq | 27,984,000 | 312,557,010 | -2.78% |
| 2025-12-24 | 11.81 | 12.14 | 11.45 | 11.52 | 11.50 | qfq | 37,633,125 | 441,033,126 | -4.16% |
| 2025-12-23 | 11.55 | 12.86 | 11.42 | 12.02 | 12.00 | qfq | 66,856,609 | 817,249,496 | 1.86% |
| 2025-12-22 | 10.72 | 11.80 | 10.56 | 11.80 | 11.78 | qfq | 33,534,718 | 378,858,887 | 9.97% |
| 2025-12-19 | 11.00 | 11.17 | 10.49 | 10.73 | 10.71 | qfq | 57,081,257 | 610,954,733 | -7.90% |
| 2025-12-18 | 14.23 | 14.23 | 11.65 | 11.65 | 11.63 | qfq | 70,484,004 | 864,426,584 | -9.97% |
| 2025-12-03 | 12.17 | 12.94 | 12.05 | 12.94 | 12.91 | qfq | 21,683,948 | 277,838,517 | 10.03% |
| 2025-12-02 | 11.32 | 12.08 | 11.21 | 11.76 | 11.74 | qfq | 38,010,953 | 445,047,690 | 3.80% |
| 2025-12-01 | 11.10 | 11.42 | 11.05 | 11.33 | 11.31 | qfq | 32,224,205 | 362,529,517 | 1.61% |
| 2025-11-28 | 10.78 | 11.61 | 10.56 | 11.15 | 11.13 | qfq | 47,247,206 | 520,162,241 | 3.15% |
| 2025-11-27 | 9.80 | 10.81 | 9.80 | 10.81 | 10.79 | qfq | 21,190,500 | 220,767,443 | 9.97% |
| 2025-11-26 | 9.77 | 10.29 | 9.76 | 9.83 | 9.81 | qfq | 11,013,800 | 110,045,166 | 0.41% |
| 2025-11-25 | 9.80 | 9.85 | 9.67 | 9.79 | 9.77 | qfq | 5,679,700 | 55,545,738 | 1.24% |
| 2025-11-24 | 9.64 | 9.76 | 9.49 | 9.67 | 9.65 | qfq | 8,749,404 | 84,308,653 | 1.26% |
| 2025-11-21 | 10.21 | 10.27 | 9.50 | 9.55 | 9.53 | qfq | 17,021,444 | 165,920,060 | -6.56% |
| 2025-11-20 | 10.22 | 10.33 | 10.14 | 10.22 | 10.20 | qfq | 6,530,374 | 66,796,347 | 0.29% |
| 2025-11-19 | 10.36 | 10.43 | 10.11 | 10.19 | 10.17 | qfq | 10,359,050 | 105,816,827 | -1.64% |
| 2025-11-18 | 10.62 | 10.63 | 10.28 | 10.36 | 10.34 | qfq | 13,772,403 | 143,498,249 | -2.72% |
| 2025-11-17 | 10.61 | 10.76 | 10.43 | 10.65 | 10.63 | qfq | 13,245,010 | 140,184,097 | -0.19% |
| 2025-11-14 | 10.52 | 10.88 | 10.47 | 10.67 | 10.65 | qfq | 16,803,297 | 179,899,780 | 1.04% |
| 2025-11-13 | 10.49 | 10.67 | 10.38 | 10.56 | 10.54 | qfq | 16,550,606 | 174,622,176 | 0.67% |
| 2025-11-12 | 10.14 | 10.80 | 10.12 | 10.49 | 10.47 | qfq | 25,731,650 | 267,174,791 | 3.66% |
| 2025-11-11 | 10.30 | 10.39 | 10.12 | 10.12 | 10.10 | qfq | 14,242,311 | 145,306,444 | -1.75% |
| 2025-11-10 | 10.21 | 10.60 | 10.07 | 10.30 | 10.28 | qfq | 19,892,795 | 205,412,146 | 0.98% |
| 2025-11-07 | 10.00 | 10.57 | 9.95 | 10.20 | 10.18 | qfq | 22,725,010 | 232,067,143 | 1.49% |
| 2025-11-06 | 10.19 | 10.38 | 10.01 | 10.05 | 10.03 | qfq | 22,173,804 | 225,278,404 | -1.28% |
| 2025-11-05 | 10.17 | 10.25 | 10.00 | 10.18 | 10.16 | qfq | 23,824,484 | 241,207,758 | -1.36% |
| 2025-11-04 | 9.83 | 10.39 | 9.82 | 10.32 | 10.30 | qfq | 35,162,771 | 356,476,627 | 3.93% |
| 2025-11-03 | 9.79 | 10.06 | 9.62 | 9.93 | 9.91 | qfq | 29,591,250 | 292,413,901 | 2.48% |
| 2025-10-31 | 9.94 | 9.94 | 9.66 | 9.69 | 9.67 | qfq | 34,257,914 | 334,311,508 | -3.49% |
| 2025-10-30 | 9.12 | 10.04 | 9.00 | 10.04 | 10.02 | qfq | 27,464,898 | 266,194,066 | 9.97% |
| 2025-10-29 | 9.23 | 9.23 | 8.99 | 9.13 | 9.11 | qfq | 7,302,299 | 66,488,337 | -1.30% |
| 2025-10-28 | 9.27 | 9.37 | 9.21 | 9.25 | 9.23 | qfq | 7,204,030 | 66,818,883 | -0.22% |
| 2025-10-27 | 9.27 | 9.36 | 9.15 | 9.27 | 9.25 | qfq | 9,440,300 | 87,232,235 | -0.22% |
| 2025-10-24 | 9.19 | 9.35 | 9.12 | 9.29 | 9.27 | qfq | 10,617,000 | 98,182,897 | 1.31% |
| 2025-10-23 | 9.09 | 9.19 | 9.03 | 9.17 | 9.15 | qfq | 7,457,150 | 67,911,501 | 1.33% |
| 2025-10-22 | 9.10 | 9.28 | 9.03 | 9.05 | 9.03 | qfq | 7,700,374 | 70,202,407 | -0.77% |
| 2025-10-21 | 8.85 | 9.15 | 8.77 | 9.12 | 9.10 | qfq | 12,223,667 | 110,175,669 | 2.82% |
| 2025-10-20 | 8.68 | 8.88 | 8.64 | 8.87 | 8.85 | qfq | 6,832,750 | 60,035,963 | 2.19% |
| 2025-10-17 | 8.85 | 8.87 | 8.53 | 8.68 | 8.66 | qfq | 9,411,250 | 81,562,712 | -2.80% |
| 2025-10-16 | 8.82 | 8.95 | 8.69 | 8.93 | 8.91 | qfq | 7,397,500 | 65,100,080 | 1.59% |
| 2025-10-15 | 8.75 | 8.80 | 8.68 | 8.79 | 8.77 | qfq | 4,034,850 | 35,316,022 | 0.57% |
| 2025-10-14 | 8.85 | 8.97 | 8.68 | 8.74 | 8.72 | qfq | 6,575,839 | 57,883,404 | -0.68% |
| 2025-10-13 | 8.44 | 8.80 | 8.25 | 8.80 | 8.78 | qfq | 8,177,250 | 70,193,543 | 0.57% |
| 2025-10-10 | 8.73 | 8.88 | 8.72 | 8.75 | 8.73 | qfq | 4,954,049 | 43,559,392 | -0.23% |
| 2025-10-09 | 8.88 | 8.89 | 8.70 | 8.77 | 8.75 | qfq | 6,699,900 | 58,703,106 | -0.79% |
| 2025-09-30 | 8.95 | 8.95 | 8.80 | 8.84 | 8.82 | qfq | 5,602,550 | 49,608,892 | -0.67% |
| 2025-09-29 | 8.83 | 9.05 | 8.78 | 8.90 | 8.88 | qfq | 8,768,750 | 78,297,702 | 0.45% |
| 2025-09-26 | 8.60 | 8.99 | 8.54 | 8.86 | 8.84 | qfq | 13,103,400 | 115,679,399 | 3.02% |
| 2025-09-25 | 8.76 | 8.79 | 8.60 | 8.60 | 8.58 | qfq | 8,737,264 | 75,689,676 | -1.83% |
| 2025-09-24 | 8.70 | 8.78 | 8.58 | 8.76 | 8.74 | qfq | 7,755,814 | 67,378,419 | 0.92% |
| 2025-09-23 | 8.79 | 8.82 | 8.48 | 8.68 | 8.66 | qfq | 11,261,500 | 96,982,156 | -1.59% |
| 2025-09-22 | 9.03 | 9.13 | 8.79 | 8.82 | 8.80 | qfq | 10,399,600 | 92,372,388 | -2.76% |
| 2025-09-19 | 9.06 | 9.17 | 8.90 | 9.07 | 9.05 | qfq | 12,058,250 | 108,878,030 | -0.11% |
| 2025-09-18 | 9.36 | 9.38 | 8.95 | 9.08 | 9.06 | qfq | 17,833,349 | 164,142,247 | -3.92% |
| 2025-09-17 | 9.56 | 9.58 | 9.31 | 9.45 | 9.43 | qfq | 17,804,947 | 167,060,328 | -2.17% |
| 2025-09-16 | 9.38 | 9.70 | 9.27 | 9.66 | 9.64 | qfq | 27,078,887 | 258,930,809 | 2.99% |
| 2025-09-15 | 9.36 | 9.43 | 9.26 | 9.38 | 9.36 | qfq | 11,945,100 | 111,509,741 | 0.43% |
| 2025-09-12 | 9.46 | 9.48 | 9.29 | 9.34 | 9.32 | qfq | 13,857,737 | 129,891,316 | -0.95% |
| 2025-09-11 | 9.37 | 9.50 | 9.23 | 9.43 | 9.41 | qfq | 16,401,748 | 154,019,577 | 0.75% |
| 2025-09-10 | 9.49 | 9.49 | 9.26 | 9.36 | 9.34 | qfq | 19,165,984 | 179,123,774 | -1.37% |
| 2025-09-09 | 9.47 | 9.81 | 9.44 | 9.49 | 9.47 | qfq | 27,914,954 | 268,502,050 | -0.73% |
| 2025-09-08 | 9.66 | 9.71 | 9.40 | 9.56 | 9.54 | qfq | 33,823,754 | 321,144,123 | -2.45% |
| 2025-09-05 | 9.54 | 10.06 | 9.31 | 9.80 | 9.78 | qfq | 50,065,599 | 479,904,147 | 4.93% |
| 2025-09-04 | 9.06 | 9.42 | 9.05 | 9.34 | 9.32 | qfq | 42,969,242 | 397,507,227 | 4.01% |
| 2025-09-03 | 9.23 | 9.23 | 8.91 | 8.98 | 8.96 | qfq | 28,272,600 | 255,822,480 | -0.66% |
| 2025-09-02 | 9.33 | 9.49 | 8.98 | 9.04 | 9.02 | qfq | 56,595,757 | 518,101,392 | -2.16% |
| 2025-09-01 | 8.38 | 9.24 | 8.34 | 9.24 | 9.22 | qfq | 47,478,748 | 432,017,129 | 10.00% |
| 2025-08-29 | 8.49 | 8.55 | 8.37 | 8.40 | 8.38 | qfq | 11,137,137 | 93,954,931 | -0.94% |
| 2025-08-28 | 8.64 | 8.69 | 8.15 | 8.48 | 8.46 | qfq | 18,327,000 | 154,348,534 | -1.85% |
| 2025-08-27 | 8.95 | 8.99 | 8.60 | 8.64 | 8.62 | qfq | 19,980,200 | 175,877,402 | -3.68% |
| 2025-08-26 | 8.82 | 9.07 | 8.76 | 8.97 | 8.95 | qfq | 20,507,598 | 183,792,506 | 1.70% |
| 2025-08-25 | 8.88 | 8.89 | 8.76 | 8.82 | 8.80 | qfq | 15,524,199 | 136,760,144 | -0.45% |
| 2025-08-22 | 8.93 | 8.95 | 8.78 | 8.86 | 8.84 | qfq | 14,428,979 | 127,555,862 | -0.89% |
| 2025-08-21 | 9.00 | 9.08 | 8.88 | 8.94 | 8.92 | qfq | 15,921,980 | 142,890,173 | -0.22% |
| 2025-08-20 | 9.00 | 9.02 | 8.89 | 8.96 | 8.94 | qfq | 18,833,450 | 168,756,695 | -0.67% |
| 2025-08-19 | 8.74 | 9.07 | 8.70 | 9.02 | 9.00 | qfq | 29,862,099 | 267,144,414 | 3.92% |
| 2025-08-18 | 8.64 | 8.75 | 8.64 | 8.68 | 8.66 | qfq | 10,708,198 | 93,011,815 | 0.81% |
| 2025-08-15 | 8.55 | 8.65 | 8.52 | 8.61 | 8.59 | qfq | 6,988,500 | 60,142,168 | 0.70% |
| 2025-08-14 | 8.80 | 8.84 | 8.55 | 8.55 | 8.53 | qfq | 12,009,949 | 104,330,799 | -2.51% |
| 2025-08-13 | 8.83 | 8.84 | 8.72 | 8.77 | 8.75 | qfq | 7,416,700 | 65,036,772 | -0.57% |
| 2025-08-12 | 8.78 | 8.85 | 8.74 | 8.82 | 8.80 | qfq | 7,960,249 | 70,007,902 | 0.00% |
| 2025-08-11 | 8.65 | 8.87 | 8.65 | 8.82 | 8.80 | qfq | 13,849,250 | 122,009,303 | 1.50% |
| 2025-08-08 | 8.71 | 8.72 | 8.56 | 8.69 | 8.67 | qfq | 7,753,500 | 66,970,057 | -0.23% |
| 2025-08-07 | 8.68 | 8.75 | 8.64 | 8.71 | 8.69 | qfq | 7,979,550 | 69,452,410 | -0.11% |
| 2025-08-06 | 8.77 | 8.77 | 8.67 | 8.72 | 8.70 | qfq | 6,968,100 | 60,730,890 | -0.68% |
| 2025-08-05 | 8.72 | 8.78 | 8.68 | 8.78 | 8.76 | qfq | 9,404,945 | 82,284,430 | 0.92% |
| 2025-08-04 | 8.52 | 8.70 | 8.48 | 8.70 | 8.68 | qfq | 8,968,442 | 77,452,058 | 1.40% |
| 2025-08-01 | 8.57 | 8.71 | 8.50 | 8.58 | 8.56 | qfq | 9,850,198 | 84,903,710 | 0.70% |
| 2025-07-31 | 8.62 | 8.71 | 8.49 | 8.52 | 8.50 | qfq | 7,713,299 | 66,254,086 | -1.62% |
| 2025-07-30 | 8.71 | 8.76 | 8.56 | 8.66 | 8.64 | qfq | 8,057,300 | 69,762,253 | -0.57% |
| 2025-07-29 | 8.72 | 8.76 | 8.59 | 8.71 | 8.69 | qfq | 8,136,400 | 70,426,211 | -0.23% |
| 2025-07-28 | 8.77 | 8.77 | 8.67 | 8.73 | 8.71 | qfq | 7,172,000 | 62,543,351 | 0.46% |
| 2025-07-25 | 8.64 | 8.73 | 8.57 | 8.69 | 8.67 | qfq | 7,901,399 | 68,396,215 | 0.58% |
| 2025-07-24 | 8.50 | 8.65 | 8.46 | 8.64 | 8.62 | qfq | 8,213,999 | 70,679,159 | 1.77% |
| 2025-07-23 | 8.58 | 8.62 | 8.48 | 8.49 | 8.47 | qfq | 9,534,248 | 81,360,369 | -1.28% |
| 2025-07-22 | 8.75 | 8.76 | 8.57 | 8.60 | 8.58 | qfq | 9,501,642 | 81,921,828 | -1.38% |
| 2025-07-21 | 8.77 | 8.81 | 8.69 | 8.72 | 8.70 | qfq | 9,878,930 | 86,346,892 | 0.00% |
| 2025-07-18 | 8.70 | 8.75 | 8.67 | 8.72 | 8.70 | qfq | 7,011,500 | 61,027,527 | 0.23% |
| 2025-07-17 | 8.64 | 8.75 | 8.61 | 8.70 | 8.68 | qfq | 8,289,850 | 72,061,469 | 0.58% |
| 2025-07-16 | 8.58 | 8.76 | 8.53 | 8.65 | 8.63 | qfq | 9,684,600 | 83,977,573 | 0.93% |
| 2025-07-15 | 8.68 | 8.75 | 8.50 | 8.57 | 8.55 | qfq | 10,355,800 | 88,909,043 | -1.27% |
| 2025-07-14 | 8.67 | 8.72 | 8.61 | 8.68 | 8.66 | qfq | 8,056,030 | 69,786,567 | 0.23% |
| 2025-07-11 | 8.61 | 8.70 | 8.52 | 8.66 | 8.64 | qfq | 9,795,300 | 84,340,750 | 0.23% |
| 2025-07-10 | 8.61 | 8.71 | 8.56 | 8.64 | 8.62 | qfq | 10,042,495 | 86,746,667 | -0.23% |
| 2025-07-09 | 8.75 | 8.78 | 8.61 | 8.66 | 8.64 | qfq | 12,191,769 | 105,894,343 | -1.37% |
| 2025-07-08 | 8.57 | 8.80 | 8.57 | 8.78 | 8.76 | qfq | 18,110,400 | 157,930,384 | 2.57% |
| 2025-07-07 | 8.11 | 8.66 | 8.11 | 8.56 | 8.54 | qfq | 22,091,898 | 186,136,929 | -1.50% |
| 2025-07-04 | 8.96 | 8.97 | 8.67 | 8.69 | 8.67 | qfq | 24,775,367 | 217,008,803 | -3.77% |
| 2025-07-03 | 8.90 | 9.10 | 8.83 | 9.03 | 9.01 | qfq | 22,661,390 | 203,115,596 | 1.12% |
| 2025-07-02 | 9.12 | 9.13 | 8.87 | 8.93 | 8.91 | qfq | 27,453,650 | 246,216,405 | -2.93% |
| 2025-07-01 | 9.59 | 9.59 | 8.93 | 9.20 | 9.18 | qfq | 53,159,137 | 488,607,249 | -4.96% |
| 2025-06-30 | 9.50 | 9.76 | 9.30 | 9.68 | 9.66 | qfq | 60,542,654 | 577,401,127 | -3.39% |
| 2025-06-27 | 11.22 | 11.22 | 10.00 | 10.02 | 10.00 | qfq | 98,844,444 | 1,056,261,258 | -1.76% |
| 2025-06-26 | 9.23 | 10.20 | 9.07 | 10.20 | 10.18 | qfq | 23,253,147 | 231,448,277 | 10.03% |
| 2025-06-25 | 9.42 | 9.74 | 9.19 | 9.27 | 9.25 | qfq | 44,062,792 | 413,061,263 | -3.24% |
| 2025-06-24 | 9.25 | 9.76 | 9.20 | 9.58 | 9.56 | qfq | 57,234,386 | 541,398,369 | 1.38% |
| 2025-06-23 | 9.00 | 9.49 | 8.68 | 9.45 | 9.43 | qfq | 48,192,971 | 441,780,361 | 4.88% |
| 2025-06-20 | 9.32 | 9.98 | 8.90 | 9.01 | 8.99 | qfq | 63,375,133 | 590,496,064 | -6.05% |
| 2025-06-19 | 9.56 | 10.23 | 9.30 | 9.59 | 9.57 | qfq | 93,722,697 | 927,841,630 | 3.12% |
| 2025-06-18 | 8.45 | 9.30 | 8.17 | 9.30 | 9.28 | qfq | 30,892,506 | 271,612,548 | 10.06% |
| 2025-06-17 | 8.16 | 8.68 | 8.09 | 8.45 | 8.43 | qfq | 23,425,946 | 195,896,261 | 3.94% |
| 2025-06-16 | 8.16 | 8.26 | 8.03 | 8.13 | 8.11 | qfq | 6,806,900 | 55,341,256 | -0.25% |
| 2025-06-13 | 8.16 | 8.27 | 8.08 | 8.15 | 8.13 | qfq | 10,262,200 | 83,678,393 | -0.97% |
| 2025-06-12 | 8.15 | 8.25 | 8.13 | 8.23 | 8.21 | qfq | 8,781,100 | 71,904,182 | 0.49% |
| 2025-06-11 | 8.17 | 8.49 | 8.12 | 8.19 | 8.17 | qfq | 14,256,446 | 117,419,043 | 0.12% |
| 2025-06-10 | 8.13 | 8.20 | 7.93 | 8.18 | 8.16 | qfq | 14,794,847 | 119,710,381 | 0.74% |
| 2025-06-09 | 7.90 | 8.28 | 7.90 | 8.12 | 8.10 | qfq | 16,264,636 | 131,875,559 | 3.31% |
| 2025-06-06 | 7.79 | 7.89 | 7.77 | 7.86 | 7.84 | qfq | 5,753,100 | 45,142,403 | 0.77% |
| 2025-06-05 | 7.83 | 7.92 | 7.73 | 7.80 | 7.78 | qfq | 5,902,600 | 45,997,817 | -0.76% |
| 2025-06-04 | 7.80 | 7.88 | 7.73 | 7.86 | 7.84 | qfq | 6,975,100 | 54,516,094 | 0.90% |
| 2025-06-03 | 7.67 | 7.88 | 7.63 | 7.79 | 7.77 | qfq | 7,116,400 | 55,417,129 | 0.78% |
| 2025-05-30 | 7.88 | 7.93 | 7.70 | 7.73 | 7.71 | qfq | 5,950,664 | 46,284,537 | -1.90% |
| 2025-05-29 | 7.73 | 7.92 | 7.68 | 7.88 | 7.86 | qfq | 8,550,300 | 67,218,275 | 1.81% |
| 2025-05-28 | 7.75 | 7.86 | 7.68 | 7.74 | 7.72 | qfq | 5,953,500 | 46,166,079 | 0.00% |
| 2025-05-27 | 7.65 | 7.77 | 7.59 | 7.74 | 7.72 | qfq | 5,716,000 | 43,900,839 | 1.18% |
| 2025-05-26 | 7.49 | 7.69 | 7.45 | 7.65 | 7.63 | qfq | 7,695,300 | 58,681,361 | 2.14% |
| 2025-05-23 | 7.69 | 7.76 | 7.49 | 7.49 | 7.48 | qfq | 12,901,900 | 98,269,443 | -2.98% |
| 2025-05-22 | 7.85 | 7.96 | 7.72 | 7.72 | 7.70 | qfq | 8,457,704 | 66,103,687 | -2.15% |
| 2025-05-21 | 7.81 | 7.98 | 7.77 | 7.89 | 7.87 | qfq | 9,574,340 | 75,371,506 | 0.90% |
| 2025-05-20 | 7.77 | 7.83 | 7.68 | 7.82 | 7.80 | qfq | 7,001,858 | 54,298,396 | 0.64% |
| 2025-05-19 | 7.75 | 7.84 | 7.72 | 7.77 | 7.75 | qfq | 7,537,050 | 58,641,877 | 0.13% |
| 2025-05-16 | 7.85 | 7.85 | 7.71 | 7.76 | 7.74 | qfq | 9,128,250 | 70,838,301 | -1.90% |
| 2025-05-15 | 7.81 | 7.94 | 7.69 | 7.91 | 7.89 | qfq | 18,941,300 | 148,463,724 | 1.41% |
| 2025-05-14 | 7.68 | 7.82 | 7.62 | 7.80 | 7.78 | qfq | 12,319,149 | 95,226,737 | 0.65% |
| 2025-05-13 | 7.89 | 7.89 | 7.69 | 7.75 | 7.73 | qfq | 9,413,800 | 73,053,292 | 0.13% |
| 2025-05-12 | 7.68 | 7.75 | 7.62 | 7.74 | 7.72 | qfq | 10,720,050 | 82,502,103 | 1.57% |
| 2025-05-09 | 7.63 | 7.72 | 7.53 | 7.62 | 7.60 | qfq | 10,273,700 | 78,298,585 | -0.13% |
| 2025-05-08 | 7.45 | 7.75 | 7.42 | 7.63 | 7.61 | qfq | 15,197,292 | 115,720,187 | 2.42% |
| 2025-05-07 | 7.62 | 7.64 | 7.39 | 7.45 | 7.44 | qfq | 14,405,221 | 108,088,194 | -0.93% |
| 2025-05-06 | 7.24 | 7.55 | 7.21 | 7.52 | 7.50 | qfq | 21,117,333 | 156,558,341 | 4.88% |
| 2025-04-30 | 7.19 | 7.31 | 7.12 | 7.17 | 7.16 | qfq | 21,244,261 | 152,743,504 | -2.05% |
| 2025-04-29 | 8.04 | 8.04 | 7.25 | 7.32 | 7.31 | qfq | 36,921,509 | 276,399,365 | -1.61% |
| 2025-04-28 | 7.27 | 7.44 | 7.09 | 7.44 | 7.43 | qfq | 15,381,445 | 113,837,740 | 10.06% |
| 2025-04-25 | 6.73 | 6.85 | 6.73 | 6.76 | 6.75 | qfq | 4,456,800 | 30,279,293 | -0.29% |
| 2025-04-24 | 6.88 | 6.94 | 6.73 | 6.78 | 6.77 | qfq | 6,212,516 | 42,263,723 | -1.74% |
| 2025-04-23 | 6.94 | 7.04 | 6.87 | 6.90 | 6.89 | qfq | 8,368,700 | 58,104,313 | -0.14% |
| 2025-04-22 | 6.78 | 7.35 | 6.78 | 6.91 | 6.90 | qfq | 12,174,197 | 85,317,519 | 2.52% |
| 2025-04-21 | 6.63 | 6.80 | 6.60 | 6.74 | 6.73 | qfq | 4,827,100 | 32,482,473 | 0.90% |
| 2025-04-18 | 6.70 | 6.74 | 6.60 | 6.68 | 6.67 | qfq | 5,981,034 | 39,815,125 | 0.00% |
| 2025-04-17 | 6.75 | 6.81 | 6.57 | 6.68 | 6.67 | qfq | 9,223,900 | 61,678,980 | -2.20% |
| 2025-04-16 | 6.77 | 7.44 | 6.60 | 6.83 | 6.82 | qfq | 15,857,001 | 109,895,284 | 0.29% |
| 2025-04-15 | 6.70 | 6.95 | 6.65 | 6.81 | 6.80 | qfq | 7,963,145 | 53,990,253 | 1.19% |
| 2025-04-14 | 6.59 | 6.79 | 6.59 | 6.73 | 6.72 | qfq | 5,555,602 | 37,318,109 | 2.28% |
| 2025-04-11 | 6.51 | 6.78 | 6.50 | 6.58 | 6.57 | qfq | 7,459,701 | 49,593,345 | 0.30% |
| 2025-04-10 | 6.50 | 6.72 | 6.48 | 6.56 | 6.55 | qfq | 8,683,135 | 57,558,917 | 3.31% |
| 2025-04-09 | 5.93 | 6.38 | 5.49 | 6.35 | 6.34 | qfq | 10,738,100 | 64,030,942 | 4.44% |
| 2025-04-08 | 6.04 | 6.47 | 5.82 | 6.08 | 6.07 | qfq | 10,577,850 | 64,340,032 | -5.44% |
| 2025-04-07 | 6.69 | 6.80 | 6.43 | 6.43 | 6.42 | qfq | 4,793,182 | 31,158,363 | -9.94% |
| 2025-04-03 | 7.00 | 7.20 | 6.95 | 7.14 | 7.13 | qfq | 4,779,098 | 33,969,393 | 1.28% |
| 2025-04-02 | 7.15 | 7.18 | 7.03 | 7.05 | 7.04 | qfq | 2,942,062 | 20,861,579 | -0.70% |
| 2025-04-01 | 7.02 | 7.19 | 7.02 | 7.10 | 7.09 | qfq | 4,318,900 | 30,804,078 | 1.28% |
| 2025-03-31 | 7.03 | 7.09 | 6.86 | 7.01 | 7.00 | qfq | 5,556,200 | 38,614,319 | -1.54% |
| 2025-03-28 | 7.29 | 7.30 | 7.09 | 7.12 | 7.11 | qfq | 5,384,200 | 38,549,934 | -2.33% |
| 2025-03-27 | 7.36 | 7.40 | 7.23 | 7.29 | 7.28 | qfq | 4,243,800 | 30,983,528 | -1.49% |
| 2025-03-26 | 7.26 | 7.44 | 7.20 | 7.40 | 7.39 | qfq | 5,394,473 | 39,742,164 | 1.79% |
| 2025-03-25 | 7.34 | 7.41 | 7.18 | 7.27 | 7.26 | qfq | 5,190,400 | 37,790,959 | -1.09% |
| 2025-03-24 | 7.66 | 7.71 | 7.18 | 7.35 | 7.34 | qfq | 9,122,200 | 67,465,845 | -4.55% |
| 2025-03-21 | 7.60 | 7.74 | 7.55 | 7.70 | 7.68 | qfq | 7,917,897 | 60,635,415 | 0.39% |
| 2025-03-20 | 7.85 | 7.92 | 7.66 | 7.67 | 7.65 | qfq | 10,005,100 | 78,124,421 | -1.54% |
| 2025-03-19 | 7.99 | 7.99 | 7.75 | 7.79 | 7.77 | qfq | 10,075,800 | 78,938,260 | -1.89% |
| 2025-03-18 | 7.75 | 7.98 | 7.71 | 7.94 | 7.92 | qfq | 14,740,796 | 115,649,011 | 2.45% |
| 2025-03-17 | 7.69 | 7.81 | 7.66 | 7.75 | 7.73 | qfq | 6,752,403 | 52,240,634 | 0.78% |
| 2025-03-14 | 7.59 | 7.70 | 7.46 | 7.69 | 7.67 | qfq | 7,217,050 | 54,963,520 | 1.45% |
| 2025-03-13 | 7.75 | 7.79 | 7.43 | 7.58 | 7.56 | qfq | 11,521,473 | 87,151,880 | -2.82% |
| 2025-03-12 | 7.88 | 7.90 | 7.75 | 7.80 | 7.78 | qfq | 8,867,563 | 69,187,754 | -0.26% |
| 2025-03-11 | 7.67 | 7.88 | 7.67 | 7.82 | 7.80 | qfq | 8,752,000 | 68,129,777 | 0.13% |
| 2025-03-10 | 7.66 | 7.83 | 7.66 | 7.81 | 7.79 | qfq | 10,509,350 | 81,661,904 | 1.56% |
| 2025-03-07 | 7.88 | 7.88 | 7.61 | 7.69 | 7.67 | qfq | 16,341,839 | 126,326,912 | -3.27% |
| 2025-03-06 | 7.81 | 7.98 | 7.79 | 7.95 | 7.93 | qfq | 18,662,019 | 146,986,363 | 1.27% |
| 2025-03-05 | 8.02 | 8.04 | 7.69 | 7.85 | 7.83 | qfq | 19,704,600 | 153,475,068 | -1.88% |
| 2025-03-04 | 8.21 | 8.32 | 7.88 | 8.00 | 7.98 | qfq | 28,799,698 | 231,933,061 | -6.87% |
| 2025-03-03 | 8.19 | 8.69 | 7.84 | 8.59 | 8.57 | qfq | 42,429,669 | 352,436,273 | 5.27% |
| 2025-02-28 | 8.15 | 8.74 | 8.04 | 8.16 | 8.14 | qfq | 41,938,886 | 349,444,284 | 0.99% |
| 2025-02-27 | 8.00 | 8.48 | 7.83 | 8.08 | 8.06 | qfq | 54,969,898 | 447,575,176 | 2.93% |
| 2025-02-26 | 7.18 | 7.85 | 7.14 | 7.85 | 7.83 | qfq | 16,840,341 | 128,022,649 | 9.94% |
| 2025-02-25 | 7.13 | 7.28 | 7.07 | 7.14 | 7.13 | qfq | 11,377,190 | 81,922,318 | -1.52% |
| 2025-02-24 | 7.10 | 7.28 | 7.00 | 7.25 | 7.24 | qfq | 13,312,127 | 95,038,945 | 2.11% |
| 2025-02-21 | 7.06 | 7.20 | 6.92 | 7.10 | 7.09 | qfq | 8,418,700 | 59,371,202 | 0.14% |
| 2025-02-20 | 7.09 | 7.24 | 7.05 | 7.09 | 7.08 | qfq | 7,456,948 | 53,181,279 | 0.14% |
| 2025-02-19 | 6.90 | 7.20 | 6.87 | 7.08 | 7.07 | qfq | 9,036,800 | 63,799,141 | 2.46% |
| 2025-02-18 | 7.21 | 7.25 | 6.90 | 6.91 | 6.90 | qfq | 9,783,550 | 69,115,323 | -4.69% |
| 2025-02-17 | 7.16 | 7.31 | 7.10 | 7.25 | 7.24 | qfq | 10,588,363 | 76,404,365 | 0.69% |
| 2025-02-14 | 7.12 | 7.38 | 7.10 | 7.20 | 7.19 | qfq | 16,872,199 | 122,406,181 | 1.98% |
| 2025-02-13 | 7.15 | 7.24 | 7.06 | 7.06 | 7.05 | qfq | 7,096,100 | 50,579,952 | -0.84% |
| 2025-02-12 | 7.08 | 7.16 | 7.03 | 7.12 | 7.11 | qfq | 6,266,700 | 44,452,104 | 0.28% |
| 2025-02-11 | 7.20 | 7.20 | 7.02 | 7.10 | 7.09 | qfq | 5,741,100 | 40,586,604 | -0.70% |
| 2025-02-10 | 7.05 | 7.16 | 7.02 | 7.15 | 7.14 | qfq | 8,352,546 | 59,317,772 | 2.29% |
| 2025-02-07 | 6.81 | 7.00 | 6.81 | 6.99 | 6.98 | qfq | 8,395,439 | 58,196,367 | 2.64% |
| 2025-02-06 | 6.66 | 6.85 | 6.60 | 6.81 | 6.80 | qfq | 6,809,777 | 46,007,148 | 2.25% |
| 2025-02-05 | 6.53 | 6.73 | 6.53 | 6.66 | 6.65 | qfq | 6,223,054 | 41,386,653 | 3.26% |
| 2025-01-27 | 6.77 | 6.83 | 6.43 | 6.45 | 6.44 | qfq | 8,723,280 | 57,547,084 | -4.73% |
| 2025-01-24 | 6.81 | 6.81 | 6.67 | 6.77 | 6.76 | qfq | 6,017,881 | 40,558,306 | 0.00% |
| 2025-01-23 | 6.78 | 7.05 | 6.76 | 6.77 | 6.76 | qfq | 10,128,600 | 69,931,444 | 1.20% |
| 2025-01-22 | 6.84 | 6.90 | 6.67 | 6.69 | 6.68 | qfq | 6,079,449 | 41,066,650 | -3.04% |
| 2025-01-21 | 7.12 | 7.16 | 6.82 | 6.90 | 6.89 | qfq | 6,788,200 | 47,002,103 | -1.71% |
| 2025-01-20 | 6.95 | 7.11 | 6.84 | 7.02 | 7.01 | qfq | 8,872,200 | 62,244,638 | 2.03% |
| 2025-01-17 | 6.98 | 6.98 | 6.81 | 6.88 | 6.87 | qfq | 7,426,500 | 51,144,919 | -1.43% |
| 2025-01-16 | 6.97 | 7.18 | 6.89 | 6.98 | 6.97 | qfq | 9,800,449 | 68,853,405 | 1.16% |
| 2025-01-15 | 6.89 | 7.03 | 6.77 | 6.90 | 6.89 | qfq | 10,940,400 | 75,601,807 | 0.44% |
| 2025-01-14 | 6.82 | 6.87 | 6.58 | 6.87 | 6.86 | qfq | 12,021,787 | 81,306,705 | 6.35% |
| 2025-01-13 | 6.37 | 6.54 | 6.27 | 6.46 | 6.45 | qfq | 8,015,300 | 51,467,744 | -1.37% |
| 2025-01-10 | 6.91 | 7.00 | 6.52 | 6.55 | 6.54 | qfq | 13,199,785 | 89,178,961 | -6.29% |
| 2025-01-09 | 7.03 | 7.16 | 6.93 | 6.99 | 6.98 | qfq | 14,976,700 | 105,410,764 | -3.05% |
| 2025-01-08 | 6.90 | 7.26 | 6.73 | 7.21 | 7.20 | qfq | 25,369,848 | 177,886,249 | 4.34% |
| 2025-01-07 | 6.68 | 7.10 | 6.63 | 6.91 | 6.90 | qfq | 17,566,443 | 119,331,043 | 3.91% |
| 2025-01-06 | 6.99 | 7.10 | 6.55 | 6.65 | 6.64 | qfq | 24,402,292 | 165,170,606 | -6.34% |
| 2025-01-03 | 6.86 | 7.59 | 6.57 | 7.10 | 7.09 | qfq | 32,938,141 | 238,645,558 | 2.90% |
| 2025-01-02 | 6.94 | 7.15 | 6.80 | 6.90 | 6.89 | qfq | 7,818,299 | 54,664,816 | -1.00% |
| 2024-12-31 | 7.19 | 7.26 | 6.95 | 6.97 | 6.96 | qfq | 7,843,679 | 55,412,352 | -2.11% |
| 2024-12-30 | 7.25 | 7.28 | 7.00 | 7.12 | 7.11 | qfq | 10,920,045 | 77,629,265 | -1.79% |
| 2024-12-27 | 7.25 | 7.43 | 7.20 | 7.25 | 7.24 | qfq | 9,601,900 | 70,279,393 | 0.00% |
| 2024-12-26 | 7.18 | 7.41 | 7.18 | 7.25 | 7.24 | qfq | 10,173,645 | 74,161,663 | 0.55% |
| 2024-12-25 | 7.48 | 7.50 | 7.05 | 7.21 | 7.20 | qfq | 14,509,500 | 104,519,659 | -3.48% |
| 2024-12-24 | 7.64 | 7.65 | 7.28 | 7.47 | 7.46 | qfq | 22,834,306 | 169,693,962 | -3.11% |
| 2024-12-23 | 8.50 | 8.50 | 7.71 | 7.71 | 7.69 | qfq | 27,761,249 | 220,862,075 | -10.04% |
| 2024-12-20 | 8.14 | 8.72 | 8.14 | 8.57 | 8.55 | qfq | 28,481,685 | 241,352,305 | 4.90% |
| 2024-12-19 | 8.27 | 8.49 | 8.10 | 8.17 | 8.15 | qfq | 17,428,335 | 143,135,000 | -3.08% |
| 2024-12-18 | 8.18 | 8.49 | 7.96 | 8.43 | 8.41 | qfq | 24,953,613 | 207,141,776 | 2.93% |
| 2024-12-17 | 8.75 | 8.83 | 8.15 | 8.19 | 8.17 | qfq | 29,416,129 | 246,981,864 | -6.72% |
| 2024-12-16 | 9.12 | 9.25 | 8.71 | 8.78 | 8.76 | qfq | 39,255,687 | 350,094,780 | -5.59% |
| 2024-12-13 | 10.24 | 10.24 | 9.23 | 9.30 | 9.28 | qfq | 77,730,900 | 745,888,128 | -9.27% |
| 2024-12-12 | 9.60 | 10.25 | 9.36 | 10.25 | 10.23 | qfq | 47,927,592 | 480,831,094 | 9.98% |
| 2024-12-11 | 8.36 | 9.32 | 8.28 | 9.32 | 9.30 | qfq | 55,485,839 | 509,484,104 | 10.04% |
| 2024-12-10 | 8.39 | 8.68 | 8.11 | 8.47 | 8.45 | qfq | 34,654,875 | 289,752,640 | 2.79% |
| 2024-12-09 | 7.91 | 8.28 | 7.88 | 8.24 | 8.22 | qfq | 27,769,757 | 224,774,648 | 3.26% |
| 2024-12-06 | 7.95 | 8.12 | 7.79 | 7.98 | 7.96 | qfq | 24,831,896 | 196,108,211 | -0.50% |
| 2024-12-05 | 8.06 | 8.30 | 7.89 | 8.02 | 8.00 | qfq | 36,748,739 | 295,806,709 | -3.95% |
| 2024-12-04 | 9.72 | 9.72 | 8.18 | 8.35 | 8.33 | qfq | 67,819,760 | 596,482,136 | -5.97% |
| 2024-12-03 | 8.19 | 8.88 | 7.95 | 8.88 | 8.86 | qfq | 54,816,074 | 456,927,358 | 10.04% |
| 2024-12-02 | 7.40 | 8.07 | 7.27 | 8.07 | 8.05 | qfq | 43,921,140 | 345,384,841 | 9.95% |
| 2024-11-29 | 7.14 | 7.45 | 7.05 | 7.34 | 7.33 | qfq | 22,353,913 | 162,712,784 | 0.27% |
| 2024-11-28 | 7.60 | 7.92 | 7.30 | 7.32 | 7.31 | qfq | 26,465,299 | 198,453,810 | -0.81% |
| 2024-11-27 | 7.30 | 7.46 | 6.89 | 7.38 | 7.37 | qfq | 38,838,981 | 278,190,152 | -2.89% |
| 2024-11-26 | 8.57 | 8.57 | 7.60 | 7.60 | 7.58 | qfq | 62,087,652 | 510,185,293 | -2.44% |
| 2024-11-25 | 7.15 | 7.79 | 7.15 | 7.79 | 7.77 | qfq | 7,097,518 | 54,722,539 | 10.03% |
| 2024-11-22 | 7.47 | 7.48 | 7.00 | 7.08 | 7.07 | qfq | 21,125,500 | 152,783,766 | -5.60% |
| 2024-11-21 | 7.20 | 7.61 | 7.07 | 7.50 | 7.49 | qfq | 26,921,800 | 198,632,182 | 4.31% |
| 2024-11-20 | 7.03 | 7.31 | 6.91 | 7.19 | 7.18 | qfq | 19,747,950 | 141,005,318 | 2.71% |
| 2024-11-19 | 6.53 | 7.05 | 6.49 | 7.00 | 6.99 | qfq | 17,080,231 | 115,799,244 | 7.20% |
| 2024-11-18 | 6.81 | 6.91 | 6.49 | 6.53 | 6.52 | qfq | 11,503,642 | 76,163,247 | -3.83% |
| 2024-11-15 | 6.87 | 7.09 | 6.77 | 6.79 | 6.78 | qfq | 13,794,400 | 95,336,111 | -2.16% |
| 2024-11-14 | 7.10 | 7.35 | 6.91 | 6.94 | 6.93 | qfq | 18,650,650 | 132,654,749 | -1.98% |
| 2024-11-13 | 6.93 | 7.20 | 6.87 | 7.08 | 7.07 | qfq | 13,265,099 | 93,354,828 | 1.29% |
| 2024-11-12 | 7.00 | 7.12 | 6.87 | 6.99 | 6.98 | qfq | 13,985,247 | 97,955,912 | -0.29% |
| 2024-11-11 | 7.02 | 7.07 | 6.76 | 7.01 | 7.00 | qfq | 16,651,497 | 115,672,190 | 0.14% |
| 2024-11-08 | 6.80 | 7.08 | 6.73 | 7.00 | 6.99 | qfq | 22,084,754 | 153,199,129 | 2.94% |
| 2024-11-07 | 6.70 | 6.86 | 6.60 | 6.80 | 6.79 | qfq | 13,344,737 | 90,100,927 | 1.49% |
| 2024-11-06 | 6.60 | 6.80 | 6.54 | 6.70 | 6.69 | qfq | 13,745,269 | 91,867,697 | 1.98% |
| 2024-11-05 | 6.57 | 6.62 | 6.50 | 6.57 | 6.56 | qfq | 12,314,850 | 80,703,962 | 0.92% |
| 2024-11-04 | 6.43 | 6.57 | 6.40 | 6.51 | 6.50 | qfq | 9,384,099 | 60,908,174 | 1.09% |
| 2024-11-01 | 6.80 | 6.95 | 6.39 | 6.44 | 6.43 | qfq | 17,408,000 | 114,761,050 | -5.29% |
| 2024-10-31 | 6.69 | 6.89 | 6.69 | 6.80 | 6.79 | qfq | 21,551,800 | 146,403,891 | 2.72% |
| 2024-10-30 | 6.45 | 6.72 | 6.45 | 6.62 | 6.61 | qfq | 19,247,349 | 127,270,351 | 0.91% |
| 2024-10-29 | 6.99 | 6.99 | 6.55 | 6.56 | 6.55 | qfq | 30,808,352 | 207,049,400 | -6.55% |
| 2024-10-28 | 6.73 | 7.30 | 6.68 | 7.02 | 7.01 | qfq | 48,222,601 | 336,151,423 | 5.72% |
| 2024-10-25 | 6.03 | 6.64 | 5.99 | 6.64 | 6.63 | qfq | 19,422,302 | 124,554,122 | 9.93% |
| 2024-10-24 | 5.96 | 6.11 | 5.91 | 6.04 | 6.03 | qfq | 10,830,400 | 65,108,038 | -0.66% |
| 2024-10-23 | 5.93 | 6.20 | 5.86 | 6.08 | 6.07 | qfq | 16,864,797 | 101,853,800 | 2.53% |
| 2024-10-22 | 5.75 | 6.03 | 5.71 | 5.93 | 5.92 | qfq | 12,120,949 | 71,617,128 | 3.31% |
| 2024-10-21 | 5.62 | 5.87 | 5.62 | 5.74 | 5.73 | qfq | 10,638,196 | 60,846,691 | 2.14% |
| 2024-10-18 | 5.53 | 5.67 | 5.51 | 5.62 | 5.61 | qfq | 8,377,757 | 46,840,871 | 1.26% |
| 2024-10-17 | 5.63 | 5.72 | 5.53 | 5.55 | 5.54 | qfq | 6,393,600 | 35,888,259 | -1.42% |
| 2024-10-16 | 5.51 | 5.75 | 5.47 | 5.63 | 5.62 | qfq | 8,506,449 | 47,988,083 | 0.72% |
| 2024-10-15 | 5.62 | 5.72 | 5.52 | 5.59 | 5.58 | qfq | 7,522,500 | 42,411,434 | -0.18% |
| 2024-10-14 | 5.49 | 5.63 | 5.38 | 5.60 | 5.59 | qfq | 8,794,200 | 48,509,334 | 3.90% |
| 2024-10-11 | 5.61 | 5.63 | 5.31 | 5.39 | 5.38 | qfq | 8,106,097 | 44,303,948 | -3.92% |
| 2024-10-10 | 5.60 | 5.75 | 5.48 | 5.61 | 5.60 | qfq | 9,952,249 | 55,955,692 | 1.26% |
| 2024-10-09 | 5.99 | 5.99 | 5.54 | 5.54 | 5.53 | qfq | 14,586,300 | 83,958,074 | -9.92% |
| 2024-10-08 | 6.50 | 6.56 | 5.78 | 6.15 | 6.14 | qfq | 23,763,064 | 146,458,278 | 3.19% |
| 2024-09-30 | 5.67 | 6.00 | 5.54 | 5.96 | 5.95 | qfq | 18,002,747 | 104,157,945 | 8.17% |
| 2024-09-27 | 5.39 | 5.64 | 5.36 | 5.51 | 5.50 | qfq | 9,401,700 | 51,563,831 | 2.99% |
| 2024-09-26 | 5.26 | 5.36 | 5.23 | 5.35 | 5.34 | qfq | 5,146,200 | 27,279,947 | 1.71% |
| 2024-09-25 | 5.25 | 5.37 | 5.22 | 5.26 | 5.25 | qfq | 6,136,502 | 32,544,110 | 0.77% |
| 2024-09-24 | 5.10 | 5.22 | 5.10 | 5.22 | 5.21 | qfq | 4,626,000 | 23,939,548 | 2.35% |
| 2024-09-23 | 5.06 | 5.15 | 5.04 | 5.10 | 5.09 | qfq | 4,055,200 | 20,641,560 | 0.00% |
| 2024-09-20 | 5.11 | 5.12 | 5.05 | 5.10 | 5.09 | qfq | 2,576,500 | 13,096,448 | -0.20% |
| 2024-09-19 | 5.01 | 5.14 | 4.97 | 5.11 | 5.10 | qfq | 5,616,400 | 28,477,208 | 2.40% |
| 2024-09-18 | 5.00 | 5.03 | 4.85 | 4.99 | 4.98 | qfq | 5,183,300 | 25,555,948 | -0.99% |
| 2024-09-13 | 5.02 | 5.09 | 4.95 | 5.04 | 5.03 | qfq | 5,167,202 | 25,974,698 | 0.40% |
| 2024-09-12 | 5.01 | 5.10 | 5.01 | 5.02 | 5.01 | qfq | 3,045,300 | 15,419,953 | -0.59% |
| 2024-09-11 | 5.06 | 5.11 | 5.01 | 5.05 | 5.04 | qfq | 3,609,900 | 18,233,436 | -0.20% |
| 2024-09-10 | 5.03 | 5.09 | 4.96 | 5.06 | 5.05 | qfq | 3,638,000 | 18,296,628 | 0.80% |
| 2024-09-09 | 4.90 | 5.06 | 4.86 | 5.02 | 5.01 | qfq | 4,250,200 | 21,255,016 | 1.01% |
| 2024-09-06 | 4.99 | 5.10 | 4.97 | 4.97 | 4.96 | qfq | 5,539,799 | 27,872,517 | -1.39% |
| 2024-09-05 | 5.00 | 5.05 | 4.95 | 5.04 | 5.03 | qfq | 8,968,400 | 44,800,841 | 1.20% |
| 2024-09-04 | 4.82 | 5.27 | 4.78 | 4.98 | 4.97 | qfq | 13,491,700 | 67,631,206 | 2.47% |
| 2024-09-03 | 4.88 | 4.91 | 4.81 | 4.86 | 4.85 | qfq | 3,323,000 | 16,153,249 | 0.62% |
| 2024-09-02 | 4.83 | 4.94 | 4.81 | 4.83 | 4.82 | qfq | 3,028,500 | 14,748,393 | 0.00% |
| 2024-08-30 | 4.74 | 4.92 | 4.74 | 4.83 | 4.82 | qfq | 4,252,300 | 20,641,293 | 2.11% |
| 2024-08-29 | 4.64 | 4.77 | 4.60 | 4.73 | 4.72 | qfq | 3,281,000 | 15,407,354 | 1.72% |
| 2024-08-28 | 4.57 | 4.73 | 4.54 | 4.65 | 4.64 | qfq | 3,752,000 | 17,490,345 | 1.75% |
| 2024-08-27 | 4.74 | 4.77 | 4.57 | 4.57 | 4.56 | qfq | 3,013,500 | 13,976,082 | -3.79% |
| 2024-08-26 | 4.63 | 4.81 | 4.61 | 4.75 | 4.74 | qfq | 3,712,100 | 17,633,945 | 2.37% |
| 2024-08-23 | 4.60 | 4.68 | 4.52 | 4.64 | 4.63 | qfq | 2,740,300 | 12,647,670 | -0.43% |
| 2024-08-22 | 4.78 | 4.81 | 4.63 | 4.66 | 4.65 | qfq | 2,696,100 | 12,713,413 | -1.89% |
| 2024-08-21 | 4.75 | 4.79 | 4.70 | 4.75 | 4.74 | qfq | 2,339,647 | 11,105,101 | 0.42% |
| 2024-08-20 | 4.87 | 4.88 | 4.71 | 4.73 | 4.72 | qfq | 3,368,200 | 16,087,249 | -2.67% |
| 2024-08-19 | 4.83 | 4.91 | 4.82 | 4.86 | 4.85 | qfq | 2,530,100 | 12,303,959 | -0.21% |
| 2024-08-16 | 4.94 | 5.05 | 4.87 | 4.87 | 4.86 | qfq | 4,132,800 | 20,492,922 | -1.42% |
| 2024-08-15 | 4.90 | 4.96 | 4.82 | 4.94 | 4.93 | qfq | 3,847,600 | 18,886,202 | 1.02% |
| 2024-08-14 | 4.86 | 4.92 | 4.85 | 4.89 | 4.88 | qfq | 2,674,700 | 13,075,352 | 0.62% |
| 2024-08-13 | 4.84 | 4.89 | 4.77 | 4.86 | 4.85 | qfq | 2,597,900 | 12,539,393 | 0.41% |
| 2024-08-12 | 4.93 | 4.95 | 4.82 | 4.84 | 4.83 | qfq | 2,878,800 | 13,964,602 | -1.02% |
| 2024-08-09 | 4.95 | 4.99 | 4.89 | 4.89 | 4.88 | qfq | 2,647,200 | 13,036,072 | -1.21% |
| 2024-08-08 | 4.91 | 4.95 | 4.84 | 4.95 | 4.94 | qfq | 4,755,100 | 23,341,443 | 0.81% |
| 2024-08-07 | 4.92 | 4.95 | 4.87 | 4.91 | 4.90 | qfq | 3,712,100 | 18,214,270 | 0.00% |
| 2024-08-06 | 4.97 | 4.99 | 4.85 | 4.91 | 4.90 | qfq | 5,443,900 | 26,803,757 | 1.03% |
| 2024-08-05 | 5.05 | 5.09 | 4.86 | 4.86 | 4.85 | qfq | 7,269,800 | 36,194,542 | -3.76% |
| 2024-08-02 | 5.17 | 5.18 | 5.03 | 5.05 | 5.04 | qfq | 5,207,500 | 26,594,608 | -2.51% |
| 2024-08-01 | 5.18 | 5.34 | 5.16 | 5.18 | 5.17 | qfq | 7,168,700 | 37,498,764 | 0.00% |
| 2024-07-31 | 5.05 | 5.18 | 5.05 | 5.18 | 5.17 | qfq | 4,569,200 | 23,497,261 | 2.17% |
| 2024-07-30 | 5.05 | 5.07 | 5.02 | 5.07 | 5.06 | qfq | 2,854,300 | 14,417,745 | 0.60% |
| 2024-07-29 | 4.93 | 5.06 | 4.90 | 5.04 | 5.03 | qfq | 3,014,600 | 15,065,664 | 1.61% |
| 2024-07-26 | 4.99 | 5.02 | 4.91 | 4.96 | 4.95 | qfq | 2,745,400 | 13,613,081 | 1.22% |
| 2024-07-25 | 4.79 | 4.95 | 4.78 | 4.90 | 4.89 | qfq | 3,325,400 | 16,204,733 | 1.03% |
| 2024-07-24 | 4.96 | 4.98 | 4.85 | 4.85 | 4.84 | qfq | 3,450,400 | 16,873,976 | -2.22% |
| 2024-07-23 | 5.01 | 5.15 | 4.95 | 4.96 | 4.95 | qfq | 4,129,100 | 20,887,094 | -1.00% |
| 2024-07-22 | 4.92 | 5.07 | 4.90 | 5.01 | 5.00 | qfq | 3,170,891 | 15,783,697 | 1.01% |
| 2024-07-19 | 4.86 | 4.98 | 4.80 | 4.96 | 4.95 | qfq | 3,930,850 | 19,256,897 | 1.85% |
| 2024-07-18 | 4.93 | 4.94 | 4.74 | 4.87 | 4.86 | qfq | 5,430,550 | 26,212,713 | -1.62% |
| 2024-07-17 | 5.06 | 5.12 | 4.94 | 4.95 | 4.94 | qfq | 5,040,800 | 25,176,722 | -2.37% |
| 2024-07-16 | 5.08 | 5.11 | 5.02 | 5.07 | 5.06 | qfq | 2,888,800 | 14,598,664 | -0.20% |
| 2024-07-15 | 5.16 | 5.23 | 5.04 | 5.08 | 5.07 | qfq | 4,644,400 | 23,642,545 | -1.55% |
| 2024-07-12 | 5.22 | 5.28 | 5.15 | 5.16 | 5.15 | qfq | 6,554,200 | 34,136,124 | -2.27% |
| 2024-07-11 | 5.15 | 5.45 | 5.13 | 5.28 | 5.27 | qfq | 8,970,556 | 47,253,354 | 4.14% |
| 2024-07-10 | 5.17 | 5.22 | 5.06 | 5.07 | 5.06 | qfq | 6,449,756 | 32,981,446 | -3.06% |
| 2024-07-09 | 5.15 | 5.25 | 5.01 | 5.23 | 5.22 | qfq | 8,788,825 | 45,241,930 | 1.95% |
| 2024-07-08 | 5.36 | 5.40 | 5.11 | 5.13 | 5.12 | qfq | 10,642,530 | 55,710,185 | -5.18% |
| 2024-07-05 | 5.44 | 5.88 | 5.41 | 5.41 | 5.40 | qfq | 12,716,767 | 70,199,373 | 0.00% |
| 2024-07-04 | 5.55 | 5.60 | 5.36 | 5.41 | 5.40 | qfq | 16,424,688 | 89,657,820 | -7.52% |
| 2024-07-03 | 5.60 | 6.16 | 5.47 | 5.85 | 5.84 | qfq | 24,044,607 | 136,326,539 | 2.45% |
| 2024-07-02 | 5.20 | 5.71 | 5.17 | 5.71 | 5.70 | qfq | 9,997,049 | 54,679,028 | 10.02% |
| 2024-07-01 | 5.21 | 5.29 | 5.13 | 5.19 | 5.18 | qfq | 3,031,961 | 15,717,732 | -0.76% |
| 2024-06-28 | 5.12 | 5.33 | 5.10 | 5.23 | 5.22 | qfq | 4,765,564 | 25,016,185 | 2.15% |
| 2024-06-27 | 5.23 | 5.30 | 5.12 | 5.12 | 5.11 | qfq | 4,925,679 | 25,720,038 | -1.92% |
| 2024-06-26 | 5.01 | 5.22 | 4.91 | 5.22 | 5.21 | qfq | 5,779,058 | 29,420,210 | 4.19% |
| 2024-06-25 | 5.09 | 5.19 | 4.95 | 5.01 | 5.00 | qfq | 5,929,920 | 29,893,157 | -1.96% |
| 2024-06-24 | 5.31 | 5.33 | 5.04 | 5.11 | 5.10 | qfq | 7,893,399 | 40,517,572 | -4.13% |
| 2024-06-21 | 5.36 | 5.42 | 5.22 | 5.33 | 5.32 | qfq | 4,246,900 | 22,701,139 | -0.37% |
| 2024-06-20 | 5.63 | 5.68 | 5.35 | 5.35 | 5.34 | qfq | 7,247,300 | 39,640,248 | -4.12% |
| 2024-06-19 | 5.58 | 5.64 | 5.49 | 5.58 | 5.57 | qfq | 6,068,899 | 33,944,484 | 1.09% |
| 2024-06-18 | 5.33 | 5.54 | 5.20 | 5.52 | 5.51 | qfq | 8,575,599 | 46,582,061 | 5.54% |
| 2024-06-17 | 5.28 | 5.32 | 5.13 | 5.23 | 5.22 | qfq | 4,477,400 | 23,483,107 | -2.06% |
| 2024-06-14 | 5.31 | 5.48 | 5.25 | 5.34 | 5.33 | qfq | 6,493,200 | 34,708,627 | -0.19% |
| 2024-06-13 | 5.48 | 5.51 | 5.33 | 5.35 | 5.34 | qfq | 5,742,400 | 30,978,137 | -3.08% |
| 2024-06-12 | 5.48 | 5.55 | 5.37 | 5.52 | 5.51 | qfq | 5,776,300 | 31,639,686 | 3.37% |
| 2024-06-11 | 5.38 | 5.38 | 5.15 | 5.34 | 5.33 | qfq | 5,028,901 | 26,474,644 | -0.37% |
| 2024-06-07 | 5.22 | 5.38 | 5.22 | 5.36 | 5.35 | qfq | 8,250,850 | 43,827,397 | 4.89% |
| 2024-06-06 | 5.35 | 5.51 | 5.05 | 5.11 | 5.10 | qfq | 12,535,898 | 64,914,115 | -6.92% |
| 2024-06-05 | 5.65 | 5.65 | 5.42 | 5.49 | 5.48 | qfq | 7,043,399 | 39,034,625 | -3.85% |
| 2024-06-04 | 5.60 | 5.74 | 5.35 | 5.71 | 5.70 | qfq | 12,332,948 | 69,040,134 | -3.55% |
| 2024-06-03 | 6.22 | 6.32 | 5.86 | 5.92 | 5.91 | qfq | 15,959,500 | 95,830,160 | -4.82% |
| 2024-05-31 | 6.21 | 6.69 | 6.13 | 6.22 | 6.21 | qfq | 18,432,699 | 116,395,092 | 2.30% |
| 2024-05-30 | 6.38 | 6.39 | 6.08 | 6.08 | 6.07 | qfq | 15,006,550 | 92,600,017 | -6.17% |
| 2024-05-29 | 6.33 | 6.58 | 6.18 | 6.48 | 6.47 | qfq | 22,047,007 | 140,384,370 | 0.78% |
| 2024-05-28 | 6.97 | 6.97 | 6.33 | 6.43 | 6.42 | qfq | 33,822,396 | 225,060,425 | -1.23% |
| 2024-05-27 | 6.05 | 6.51 | 6.04 | 6.51 | 6.50 | qfq | 4,349,500 | 28,108,594 | 9.97% |
| 2024-05-24 | 6.01 | 6.05 | 5.86 | 5.92 | 5.91 | qfq | 4,284,000 | 25,547,137 | -0.84% |
| 2024-05-23 | 6.11 | 6.12 | 5.95 | 5.97 | 5.96 | qfq | 6,122,100 | 36,782,961 | -2.77% |
| 2024-05-22 | 6.13 | 6.21 | 6.10 | 6.14 | 6.13 | qfq | 4,556,300 | 28,034,283 | -0.16% |
| 2024-05-21 | 6.25 | 6.27 | 6.12 | 6.15 | 6.14 | qfq | 6,303,400 | 38,904,988 | -1.13% |
| 2024-05-20 | 6.30 | 6.33 | 6.19 | 6.22 | 6.21 | qfq | 6,115,200 | 38,255,446 | -1.58% |
| 2024-05-17 | 6.23 | 6.32 | 6.14 | 6.32 | 6.31 | qfq | 6,267,449 | 39,082,613 | 0.96% |
| 2024-05-16 | 6.14 | 6.32 | 6.11 | 6.26 | 6.25 | qfq | 6,563,100 | 40,958,231 | 1.95% |
| 2024-05-15 | 6.24 | 6.28 | 6.13 | 6.14 | 6.13 | qfq | 4,612,549 | 28,601,771 | -1.29% |
| 2024-05-14 | 6.10 | 6.25 | 6.10 | 6.22 | 6.21 | qfq | 5,118,750 | 31,749,036 | 2.13% |
| 2024-05-13 | 6.20 | 6.20 | 6.03 | 6.09 | 6.08 | qfq | 8,508,899 | 51,950,457 | -2.72% |
| 2024-05-10 | 6.44 | 6.44 | 6.24 | 6.26 | 6.25 | qfq | 10,237,100 | 64,562,766 | -2.95% |
| 2024-05-09 | 6.38 | 6.54 | 6.37 | 6.45 | 6.44 | qfq | 14,161,499 | 91,522,544 | 1.57% |
| 2024-05-08 | 6.26 | 6.42 | 6.19 | 6.35 | 6.34 | qfq | 14,234,700 | 90,162,363 | 1.44% |
| 2024-05-07 | 6.29 | 6.32 | 6.13 | 6.26 | 6.25 | qfq | 8,955,847 | 55,576,049 | 0.97% |
| 2024-05-06 | 6.03 | 6.21 | 6.03 | 6.20 | 6.19 | qfq | 9,913,950 | 60,896,940 | 3.16% |
| 2024-04-30 | 6.19 | 6.25 | 5.94 | 6.01 | 6.00 | qfq | 10,477,724 | 63,475,918 | -3.38% |
| 2024-04-29 | 6.05 | 6.25 | 6.04 | 6.22 | 6.21 | qfq | 11,826,498 | 73,126,030 | 3.15% |
| 2024-04-26 | 5.95 | 6.06 | 5.85 | 6.03 | 6.02 | qfq | 9,896,750 | 59,130,797 | 0.50% |
| 2024-04-25 | 5.80 | 6.12 | 5.78 | 6.00 | 5.99 | qfq | 11,178,800 | 66,818,163 | 2.39% |
| 2024-04-24 | 5.78 | 5.89 | 5.73 | 5.86 | 5.85 | qfq | 8,979,121 | 52,207,789 | 0.69% |
| 2024-04-23 | 5.81 | 5.96 | 5.80 | 5.82 | 5.81 | qfq | 8,015,144 | 47,008,334 | 0.34% |
| 2024-04-22 | 6.03 | 6.05 | 5.75 | 5.80 | 5.79 | qfq | 12,217,400 | 71,507,115 | -4.45% |
| 2024-04-19 | 6.08 | 6.17 | 5.91 | 6.07 | 6.06 | qfq | 18,508,100 | 112,083,283 | -0.33% |
| 2024-04-18 | 5.96 | 6.35 | 5.84 | 6.09 | 6.08 | qfq | 37,543,270 | 228,875,728 | 5.00% |
| 2024-04-17 | 5.41 | 5.80 | 5.41 | 5.80 | 5.79 | qfq | 13,614,125 | 76,623,415 | 10.06% |
| 2024-04-16 | 5.79 | 5.85 | 5.24 | 5.27 | 5.26 | qfq | 22,323,734 | 122,228,881 | -9.29% |
| 2024-04-15 | 6.33 | 6.39 | 5.81 | 5.81 | 5.80 | qfq | 26,452,708 | 159,119,919 | -10.06% |
| 2024-04-12 | 6.70 | 6.76 | 6.40 | 6.46 | 6.45 | qfq | 25,614,339 | 167,825,611 | -4.15% |
| 2024-04-11 | 6.96 | 6.99 | 6.67 | 6.74 | 6.73 | qfq | 35,066,571 | 238,170,835 | -3.99% |
| 2024-04-10 | 7.53 | 7.57 | 7.00 | 7.02 | 7.01 | qfq | 52,631,077 | 380,504,229 | -9.42% |
| 2024-04-09 | 7.37 | 8.77 | 7.37 | 7.75 | 7.73 | qfq | 78,756,632 | 602,867,594 | -5.37% |
| 2024-04-08 | 8.19 | 8.19 | 8.19 | 8.19 | 8.17 | qfq | 1,716,800 | 14,060,592 | -10.00% |
| 2024-04-03 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | qfq | 6,197,300 | 56,395,430 | -9.99% |
| 2024-04-02 | 9.85 | 10.11 | 9.65 | 10.11 | 10.09 | qfq | 65,164,993 | 654,857,720 | 10.01% |
| 2024-04-01 | 9.19 | 9.19 | 7.80 | 9.19 | 9.17 | qfq | 53,065,522 | 462,795,768 | 10.06% |
| 2024-03-29 | 8.20 | 8.35 | 8.13 | 8.35 | 8.33 | qfq | 11,029,016 | 91,191,876 | 10.01% |
| 2024-03-28 | 7.23 | 7.59 | 7.08 | 7.59 | 7.57 | qfq | 15,230,552 | 112,622,314 | 10.00% |
| 2024-03-27 | 6.90 | 6.90 | 6.90 | 6.90 | 6.89 | qfq | 4,121,184 | 28,436,170 | 10.05% |
| 2024-03-26 | 6.20 | 6.43 | 6.13 | 6.27 | 6.26 | qfq | 4,657,900 | 29,216,006 | 1.46% |
| 2024-03-25 | 6.37 | 6.46 | 6.15 | 6.18 | 6.17 | qfq | 3,936,950 | 24,858,637 | -3.29% |
| 2024-03-22 | 6.52 | 6.56 | 6.34 | 6.39 | 6.38 | qfq | 4,276,850 | 27,446,811 | -1.84% |
| 2024-03-21 | 6.47 | 6.64 | 6.35 | 6.51 | 6.50 | qfq | 4,754,000 | 30,766,404 | 1.09% |
| 2024-03-20 | 6.32 | 6.67 | 6.28 | 6.44 | 6.43 | qfq | 7,046,299 | 45,529,073 | 1.90% |
| 2024-03-19 | 6.35 | 6.37 | 6.28 | 6.32 | 6.31 | qfq | 3,343,800 | 21,123,268 | -0.32% |
| 2024-03-18 | 6.14 | 6.34 | 6.13 | 6.34 | 6.33 | qfq | 5,782,300 | 36,158,947 | 3.43% |
| 2024-03-15 | 6.07 | 6.14 | 5.99 | 6.13 | 6.12 | qfq | 3,131,050 | 19,035,847 | 1.16% |
| 2024-03-14 | 6.17 | 6.19 | 5.95 | 6.06 | 6.05 | qfq | 3,465,598 | 21,022,247 | -1.30% |
| 2024-03-13 | 6.10 | 6.21 | 5.98 | 6.14 | 6.13 | qfq | 4,410,300 | 26,848,538 | 0.99% |
| 2024-03-12 | 6.08 | 6.11 | 5.97 | 6.08 | 6.07 | qfq | 3,670,044 | 22,161,695 | 1.33% |
| 2024-03-11 | 5.97 | 6.05 | 5.94 | 6.00 | 5.99 | qfq | 3,216,384 | 19,255,534 | 0.50% |
| 2024-03-08 | 5.87 | 5.97 | 5.79 | 5.97 | 5.96 | qfq | 3,112,700 | 18,363,434 | 1.53% |
| 2024-03-07 | 5.95 | 6.11 | 5.88 | 5.88 | 5.87 | qfq | 3,424,186 | 20,553,970 | -1.18% |
| 2024-03-06 | 5.86 | 5.99 | 5.79 | 5.95 | 5.94 | qfq | 3,679,750 | 21,727,907 | 1.19% |
| 2024-03-05 | 5.93 | 5.93 | 5.78 | 5.88 | 5.87 | qfq | 3,492,684 | 20,421,540 | -1.18% |
| 2024-03-04 | 6.05 | 6.10 | 5.80 | 5.95 | 5.94 | qfq | 4,561,100 | 27,032,401 | -1.49% |
| 2024-03-01 | 5.92 | 6.05 | 5.85 | 6.04 | 6.03 | qfq | 5,512,589 | 32,844,971 | 2.90% |
| 2024-02-29 | 5.50 | 5.88 | 5.50 | 5.87 | 5.86 | qfq | 7,925,486 | 45,941,094 | 2.62% |
| 2024-02-28 | 6.36 | 6.55 | 5.70 | 5.72 | 5.71 | qfq | 12,203,636 | 74,446,922 | -9.64% |
| 2024-02-27 | 6.11 | 6.34 | 6.06 | 6.33 | 6.32 | qfq | 10,296,936 | 64,353,040 | 2.93% |
| 2024-02-26 | 6.02 | 6.25 | 5.91 | 6.15 | 6.14 | qfq | 11,005,610 | 67,081,156 | 2.84% |
| 2024-02-23 | 6.08 | 6.13 | 5.84 | 5.98 | 5.97 | qfq | 12,109,692 | 72,043,324 | -2.92% |
| 2024-02-22 | 6.00 | 6.41 | 5.91 | 6.16 | 6.15 | qfq | 21,068,670 | 129,319,684 | 1.48% |
| 2024-02-21 | 5.50 | 6.07 | 5.41 | 6.07 | 6.06 | qfq | 13,201,311 | 77,752,169 | 9.96% |
| 2024-02-20 | 5.07 | 5.52 | 4.88 | 5.52 | 5.51 | qfq | 7,142,624 | 37,225,433 | 9.96% |
| 2024-02-19 | 4.70 | 5.08 | 4.67 | 5.02 | 5.01 | qfq | 7,611,320 | 37,506,855 | 7.49% |
| 2024-02-08 | 4.20 | 4.72 | 3.97 | 4.67 | 4.66 | qfq | 13,575,638 | 57,355,316 | 5.90% |
| 2024-02-07 | 4.90 | 5.02 | 4.41 | 4.41 | 4.40 | qfq | 8,787,366 | 39,487,852 | -10.00% |
| 2024-02-06 | 5.09 | 5.16 | 4.78 | 4.90 | 4.89 | qfq | 10,081,349 | 48,929,161 | -7.72% |
| 2024-02-05 | 5.90 | 5.90 | 5.31 | 5.31 | 5.30 | qfq | 3,128,800 | 16,935,778 | -10.00% |
| 2024-02-02 | 6.55 | 6.62 | 5.90 | 5.90 | 5.89 | qfq | 6,709,399 | 41,104,574 | -9.92% |
| 2024-02-01 | 6.63 | 6.64 | 6.29 | 6.55 | 6.54 | qfq | 4,061,900 | 26,206,985 | -1.65% |
| 2024-01-31 | 7.15 | 7.15 | 6.56 | 6.66 | 6.65 | qfq | 4,763,900 | 32,350,611 | -5.93% |
| 2024-01-30 | 7.44 | 7.44 | 7.06 | 7.08 | 7.07 | qfq | 2,780,900 | 20,019,640 | -4.07% |
| 2024-01-29 | 7.77 | 7.82 | 7.35 | 7.38 | 7.37 | qfq | 3,601,199 | 27,240,701 | -4.65% |
| 2024-01-26 | 7.70 | 7.89 | 7.61 | 7.74 | 7.72 | qfq | 4,167,998 | 32,419,763 | -0.39% |
| 2024-01-25 | 7.33 | 7.79 | 7.30 | 7.77 | 7.75 | qfq | 6,224,150 | 47,167,587 | 5.86% |
| 2024-01-24 | 7.23 | 7.47 | 7.05 | 7.34 | 7.33 | qfq | 4,581,750 | 33,235,030 | 2.95% |
| 2024-01-23 | 7.28 | 7.28 | 6.93 | 7.13 | 7.12 | qfq | 3,187,900 | 22,484,169 | -0.28% |
| 2024-01-22 | 7.70 | 7.71 | 7.05 | 7.15 | 7.14 | qfq | 3,508,596 | 25,754,490 | -6.17% |
| 2024-01-19 | 7.75 | 7.76 | 7.52 | 7.62 | 7.60 | qfq | 2,622,399 | 19,982,208 | -0.26% |
| 2024-01-18 | 7.74 | 7.81 | 7.42 | 7.64 | 7.62 | qfq | 3,518,750 | 26,695,582 | -1.93% |
| 2024-01-17 | 7.96 | 8.04 | 7.79 | 7.79 | 7.77 | qfq | 2,178,100 | 17,197,977 | -2.26% |
| 2024-01-16 | 8.04 | 8.07 | 7.83 | 7.97 | 7.95 | qfq | 3,139,200 | 24,908,430 | -0.75% |
| 2024-01-15 | 8.16 | 8.16 | 7.99 | 8.03 | 8.01 | qfq | 2,493,900 | 20,100,783 | -0.50% |
| 2024-01-12 | 8.20 | 8.25 | 8.04 | 8.07 | 8.05 | qfq | 2,350,300 | 19,113,549 | -0.62% |
| 2024-01-11 | 7.93 | 8.13 | 7.86 | 8.12 | 8.10 | qfq | 3,191,800 | 25,640,221 | 2.65% |
| 2024-01-10 | 7.91 | 8.00 | 7.81 | 7.91 | 7.89 | qfq | 2,721,500 | 21,577,127 | -0.50% |
| 2024-01-09 | 8.01 | 8.08 | 7.84 | 7.95 | 7.93 | qfq | 4,063,500 | 32,297,956 | -0.38% |
| 2024-01-08 | 8.30 | 8.33 | 7.97 | 7.98 | 7.96 | qfq | 5,498,400 | 44,504,978 | -3.97% |
| 2024-01-05 | 8.47 | 8.52 | 8.26 | 8.31 | 8.29 | qfq | 3,807,500 | 31,966,347 | -2.46% |
| 2024-01-04 | 8.57 | 8.65 | 8.51 | 8.52 | 8.50 | qfq | 2,856,700 | 24,477,983 | -0.93% |
| 2024-01-03 | 8.69 | 8.70 | 8.53 | 8.60 | 8.58 | qfq | 3,247,500 | 27,946,185 | -1.04% |
| 2024-01-02 | 8.57 | 8.73 | 8.52 | 8.69 | 8.67 | qfq | 3,501,000 | 30,349,524 | 1.28% |
| 2023-12-29 | 8.52 | 8.60 | 8.47 | 8.58 | 8.56 | qfq | 3,394,400 | 28,990,156 | 0.47% |
| 2023-12-28 | 8.27 | 8.62 | 8.15 | 8.54 | 8.52 | qfq | 4,479,100 | 37,770,123 | 2.77% |
| 2023-12-27 | 8.26 | 8.33 | 8.15 | 8.31 | 8.29 | qfq | 3,472,900 | 28,596,520 | 1.22% |
| 2023-12-26 | 8.33 | 8.83 | 8.18 | 8.21 | 8.19 | qfq | 5,616,349 | 47,230,537 | -1.79% |
| 2023-12-25 | 8.46 | 8.49 | 8.22 | 8.36 | 8.34 | qfq | 5,821,350 | 48,601,172 | -1.30% |
| 2023-12-22 | 8.90 | 8.93 | 8.42 | 8.47 | 8.45 | qfq | 8,656,350 | 74,772,172 | -5.36% |
| 2023-12-21 | 8.76 | 8.95 | 8.55 | 8.95 | 8.93 | qfq | 12,162,250 | 106,404,696 | 1.02% |
| 2023-12-20 | 9.05 | 9.24 | 8.83 | 8.86 | 8.84 | qfq | 16,229,000 | 146,021,820 | -3.49% |
| 2023-12-19 | 8.93 | 9.80 | 8.78 | 9.18 | 9.16 | qfq | 22,771,249 | 208,684,921 | 2.00% |
| 2023-12-18 | 8.80 | 9.04 | 8.79 | 9.00 | 8.98 | qfq | 7,978,350 | 71,311,387 | 1.81% |
| 2023-12-15 | 8.79 | 8.90 | 8.62 | 8.84 | 8.82 | qfq | 4,112,300 | 36,033,628 | 0.45% |
| 2023-12-14 | 8.87 | 8.96 | 8.78 | 8.80 | 8.78 | qfq | 2,738,700 | 24,194,095 | -0.79% |
| 2023-12-13 | 8.82 | 8.95 | 8.78 | 8.87 | 8.85 | qfq | 3,320,700 | 29,531,834 | 0.11% |
| 2023-12-12 | 8.63 | 8.87 | 8.61 | 8.86 | 8.84 | qfq | 4,810,550 | 42,070,024 | 2.67% |
| 2023-12-11 | 8.40 | 8.68 | 8.33 | 8.63 | 8.61 | qfq | 6,227,250 | 53,309,214 | 2.13% |
| 2023-12-08 | 8.69 | 8.73 | 8.43 | 8.45 | 8.43 | qfq | 4,372,700 | 37,471,274 | -3.10% |
| 2023-12-07 | 8.84 | 8.92 | 8.69 | 8.72 | 8.70 | qfq | 4,726,400 | 41,434,689 | -1.58% |
| 2023-12-06 | 8.87 | 8.90 | 8.74 | 8.86 | 8.84 | qfq | 3,717,599 | 32,804,532 | 0.91% |
| 2023-12-05 | 8.96 | 9.03 | 8.77 | 8.78 | 8.76 | qfq | 2,923,000 | 25,990,731 | -2.01% |
| 2023-12-04 | 8.81 | 9.01 | 8.81 | 8.96 | 8.94 | qfq | 4,182,900 | 37,393,301 | 1.01% |
| 2023-12-01 | 8.88 | 8.98 | 8.79 | 8.87 | 8.85 | qfq | 3,091,900 | 27,535,745 | -0.11% |
| 2023-11-30 | 8.90 | 8.91 | 8.72 | 8.88 | 8.86 | qfq | 3,893,605 | 34,304,504 | -0.22% |
| 2023-11-29 | 8.93 | 9.06 | 8.85 | 8.90 | 8.88 | qfq | 2,671,800 | 23,902,120 | -0.56% |
| 2023-11-28 | 8.90 | 9.05 | 8.87 | 8.95 | 8.93 | qfq | 3,674,205 | 32,922,013 | -0.11% |
| 2023-11-27 | 8.85 | 9.05 | 8.82 | 8.96 | 8.94 | qfq | 4,577,550 | 40,990,381 | 1.24% |
| 2023-11-24 | 8.98 | 9.00 | 8.83 | 8.85 | 8.83 | qfq | 3,639,600 | 32,326,111 | -1.56% |
| 2023-11-23 | 8.92 | 9.03 | 8.82 | 8.99 | 8.97 | qfq | 3,268,700 | 29,296,775 | 1.35% |
| 2023-11-22 | 8.88 | 8.96 | 8.82 | 8.87 | 8.85 | qfq | 2,946,800 | 26,200,249 | -0.22% |
| 2023-11-21 | 9.02 | 9.06 | 8.85 | 8.89 | 8.87 | qfq | 4,416,799 | 39,600,656 | -0.89% |
| 2023-11-20 | 9.20 | 9.20 | 8.96 | 8.97 | 8.95 | qfq | 4,186,600 | 37,802,171 | -1.86% |
| 2023-11-17 | 9.14 | 9.18 | 9.01 | 9.14 | 9.12 | qfq | 4,882,850 | 44,332,401 | -0.11% |
| 2023-11-16 | 9.04 | 9.22 | 9.04 | 9.15 | 9.13 | qfq | 6,007,623 | 54,886,077 | 1.22% |
| 2023-11-15 | 9.03 | 9.09 | 8.90 | 9.04 | 9.02 | qfq | 4,253,000 | 38,241,819 | 0.44% |
| 2023-11-14 | 8.96 | 9.16 | 8.96 | 9.00 | 8.98 | qfq | 5,042,100 | 45,614,443 | 0.11% |
| 2023-11-13 | 8.86 | 9.00 | 8.86 | 8.99 | 8.97 | qfq | 3,226,650 | 28,912,167 | 1.58% |
| 2023-11-10 | 8.90 | 8.92 | 8.81 | 8.85 | 8.83 | qfq | 3,357,500 | 29,723,876 | -0.78% |
| 2023-11-09 | 8.95 | 9.06 | 8.83 | 8.92 | 8.90 | qfq | 5,897,699 | 52,598,764 | -0.78% |
| 2023-11-08 | 9.14 | 9.18 | 8.96 | 8.99 | 8.97 | qfq | 5,196,649 | 46,944,143 | -1.86% |
| 2023-11-07 | 9.00 | 9.48 | 9.00 | 9.16 | 9.14 | qfq | 8,404,899 | 76,839,884 | 1.89% |
| 2023-11-06 | 8.85 | 9.01 | 8.78 | 8.99 | 8.97 | qfq | 5,983,000 | 53,311,196 | 1.24% |
| 2023-11-03 | 9.00 | 9.05 | 8.85 | 8.88 | 8.86 | qfq | 8,110,149 | 72,314,828 | -1.99% |
| 2023-11-02 | 8.88 | 9.24 | 8.72 | 9.06 | 9.04 | qfq | 14,915,249 | 134,178,452 | 1.12% |
| 2023-11-01 | 8.70 | 9.06 | 8.52 | 8.96 | 8.94 | qfq | 11,774,100 | 104,138,597 | 4.31% |
| 2023-10-31 | 8.55 | 8.64 | 8.52 | 8.59 | 8.57 | qfq | 3,441,169 | 29,542,193 | 0.35% |
| 2023-10-30 | 8.33 | 8.62 | 8.30 | 8.56 | 8.54 | qfq | 4,208,896 | 35,963,179 | 2.88% |
| 2023-10-27 | 8.22 | 8.38 | 8.22 | 8.32 | 8.30 | qfq | 2,343,900 | 19,497,124 | 0.97% |
| 2023-10-26 | 8.31 | 8.46 | 8.22 | 8.24 | 8.22 | qfq | 3,234,600 | 26,769,426 | -1.32% |
| 2023-10-25 | 8.09 | 8.45 | 8.09 | 8.35 | 8.33 | qfq | 4,411,444 | 36,788,488 | 3.86% |
| 2023-10-24 | 7.99 | 8.08 | 7.86 | 8.04 | 8.02 | qfq | 3,265,444 | 26,105,791 | 1.77% |
| 2023-10-23 | 8.11 | 8.23 | 7.80 | 7.90 | 7.88 | qfq | 3,827,300 | 30,440,059 | -2.59% |
| 2023-10-20 | 8.21 | 8.26 | 8.11 | 8.11 | 8.09 | qfq | 2,703,100 | 22,103,227 | -1.34% |
| 2023-10-19 | 8.37 | 8.47 | 8.22 | 8.22 | 8.20 | qfq | 2,849,700 | 23,730,367 | -1.67% |
| 2023-10-18 | 8.59 | 8.59 | 8.35 | 8.36 | 8.34 | qfq | 2,791,000 | 23,471,229 | -1.76% |
| 2023-10-17 | 8.66 | 8.66 | 8.41 | 8.51 | 8.49 | qfq | 3,173,100 | 26,930,495 | -1.39% |
| 2023-10-16 | 8.70 | 8.85 | 8.56 | 8.63 | 8.61 | qfq | 4,522,600 | 39,303,587 | -0.23% |
| 2023-10-13 | 8.66 | 8.71 | 8.53 | 8.65 | 8.63 | qfq | 5,096,300 | 43,947,109 | -0.69% |
| 2023-10-12 | 8.46 | 8.78 | 8.43 | 8.71 | 8.69 | qfq | 6,869,700 | 59,323,210 | 2.71% |
| 2023-10-11 | 8.57 | 8.58 | 8.39 | 8.48 | 8.46 | qfq | 4,506,100 | 38,301,607 | -0.47% |
| 2023-10-10 | 8.50 | 8.80 | 8.48 | 8.52 | 8.50 | qfq | 5,000,600 | 42,912,223 | 0.24% |
| 2023-10-09 | 8.47 | 8.61 | 8.40 | 8.50 | 8.48 | qfq | 3,831,450 | 32,536,336 | -0.12% |
| 2023-09-28 | 8.42 | 8.61 | 8.41 | 8.51 | 8.49 | qfq | 5,668,150 | 48,276,826 | 1.19% |
| 2023-09-27 | 8.26 | 8.46 | 8.26 | 8.41 | 8.39 | qfq | 4,213,749 | 35,368,806 | 1.69% |
| 2023-09-26 | 8.39 | 8.50 | 8.24 | 8.27 | 8.25 | qfq | 5,861,049 | 48,728,918 | -2.36% |
| 2023-09-25 | 8.42 | 8.57 | 8.32 | 8.47 | 8.45 | qfq | 4,979,100 | 42,225,876 | 0.71% |
| 2023-09-22 | 8.47 | 8.62 | 8.36 | 8.41 | 8.39 | qfq | 7,513,050 | 63,439,069 | -2.10% |
| 2023-09-21 | 8.71 | 8.73 | 8.47 | 8.59 | 8.57 | qfq | 9,068,299 | 77,815,903 | -1.83% |
| 2023-09-20 | 8.97 | 9.05 | 8.68 | 8.75 | 8.73 | qfq | 12,836,693 | 113,566,780 | -2.99% |
| 2023-09-19 | 9.25 | 9.88 | 9.00 | 9.02 | 9.00 | qfq | 23,727,450 | 222,868,961 | 0.45% |
| 2023-09-18 | 9.35 | 9.37 | 8.88 | 8.98 | 8.96 | qfq | 12,323,850 | 111,137,763 | -3.96% |
| 2023-09-15 | 9.08 | 9.40 | 8.95 | 9.35 | 9.33 | qfq | 19,447,347 | 179,640,381 | 2.97% |
| 2023-09-14 | 8.56 | 9.40 | 8.56 | 9.08 | 9.06 | qfq | 21,833,446 | 199,894,622 | 6.20% |
| 2023-09-13 | 9.01 | 9.01 | 8.50 | 8.55 | 8.53 | qfq | 9,389,974 | 81,477,651 | -5.42% |
| 2023-09-12 | 8.73 | 9.23 | 8.65 | 9.04 | 9.02 | qfq | 11,074,898 | 99,542,001 | 3.67% |
| 2023-09-11 | 8.54 | 8.84 | 8.52 | 8.72 | 8.70 | qfq | 4,440,850 | 38,514,772 | 1.63% |
| 2023-09-08 | 8.54 | 8.62 | 8.45 | 8.58 | 8.56 | qfq | 2,941,746 | 25,158,522 | 0.23% |
| 2023-09-07 | 8.54 | 8.62 | 8.42 | 8.56 | 8.54 | qfq | 3,963,500 | 33,853,146 | 0.23% |
| 2023-09-06 | 8.42 | 8.56 | 8.32 | 8.54 | 8.52 | qfq | 3,376,299 | 28,638,475 | 1.79% |
| 2023-09-05 | 8.33 | 8.42 | 8.28 | 8.39 | 8.37 | qfq | 3,620,999 | 30,264,513 | 0.72% |
| 2023-09-04 | 7.97 | 8.36 | 7.95 | 8.33 | 8.31 | qfq | 3,510,349 | 28,749,441 | 5.04% |
| 2023-09-01 | 8.12 | 8.12 | 7.88 | 7.93 | 7.91 | qfq | 1,314,300 | 10,411,181 | -0.88% |
| 2023-08-31 | 8.10 | 8.10 | 7.91 | 8.00 | 7.98 | qfq | 1,858,800 | 14,821,747 | -0.25% |
| 2023-08-30 | 7.94 | 8.17 | 7.94 | 8.02 | 8.00 | qfq | 3,144,700 | 25,334,011 | 1.13% |
| 2023-08-29 | 7.77 | 7.96 | 7.72 | 7.93 | 7.91 | qfq | 2,368,798 | 18,696,747 | 2.06% |
| 2023-08-28 | 7.97 | 8.09 | 7.74 | 7.77 | 7.75 | qfq | 4,192,402 | 33,174,016 | 1.30% |
| 2023-08-25 | 7.65 | 7.81 | 7.57 | 7.67 | 7.65 | qfq | 1,734,000 | 13,330,501 | -0.52% |
| 2023-08-24 | 7.96 | 7.96 | 7.67 | 7.71 | 7.69 | qfq | 2,244,100 | 17,363,211 | -0.64% |
| 2023-08-23 | 7.94 | 8.01 | 7.75 | 7.76 | 7.74 | qfq | 2,381,300 | 18,687,917 | -1.65% |
| 2023-08-22 | 8.11 | 8.11 | 7.77 | 7.89 | 7.87 | qfq | 2,785,895 | 21,953,077 | -1.74% |
| 2023-08-21 | 8.17 | 8.29 | 8.00 | 8.03 | 8.01 | qfq | 2,566,700 | 20,848,952 | -1.95% |
| 2023-08-18 | 8.13 | 8.35 | 8.13 | 8.19 | 8.17 | qfq | 3,787,495 | 31,276,273 | 0.61% |
| 2023-08-17 | 7.85 | 8.16 | 7.75 | 8.14 | 8.12 | qfq | 3,541,796 | 28,145,872 | 3.30% |
| 2023-08-16 | 7.97 | 8.02 | 7.87 | 7.88 | 7.86 | qfq | 2,019,700 | 16,003,959 | -1.13% |
| 2023-08-15 | 8.05 | 8.15 | 7.92 | 7.97 | 7.95 | qfq | 2,037,100 | 16,274,252 | -1.48% |
| 2023-08-14 | 8.18 | 8.18 | 7.99 | 8.09 | 8.07 | qfq | 2,783,216 | 22,435,851 | -1.10% |
| 2023-08-11 | 8.37 | 8.54 | 8.18 | 8.18 | 8.16 | qfq | 3,605,800 | 30,247,274 | -2.27% |
| 2023-08-10 | 8.27 | 8.39 | 8.22 | 8.37 | 8.35 | qfq | 3,239,950 | 26,940,814 | 0.97% |
| 2023-08-09 | 8.20 | 8.37 | 7.93 | 8.29 | 8.27 | qfq | 6,332,296 | 52,033,725 | 0.00% |
| 2023-08-08 | 8.99 | 8.99 | 8.24 | 8.29 | 8.27 | qfq | 11,161,646 | 95,074,041 | 1.10% |
| 2023-08-07 | 8.33 | 8.33 | 8.19 | 8.20 | 8.18 | qfq | 1,371,000 | 11,283,675 | -1.20% |
| 2023-08-04 | 8.45 | 8.48 | 8.28 | 8.30 | 8.28 | qfq | 1,694,645 | 14,178,180 | -1.19% |
| 2023-08-03 | 8.48 | 8.52 | 8.28 | 8.40 | 8.38 | qfq | 1,870,000 | 15,606,896 | -0.47% |
| 2023-08-02 | 8.42 | 8.48 | 8.34 | 8.44 | 8.42 | qfq | 1,667,500 | 14,038,226 | 0.24% |
| 2023-08-01 | 8.57 | 8.57 | 8.38 | 8.42 | 8.40 | qfq | 1,722,900 | 14,549,410 | -1.41% |
| 2023-07-31 | 8.36 | 8.56 | 8.36 | 8.54 | 8.52 | qfq | 2,038,500 | 17,331,717 | 2.40% |
| 2023-07-28 | 8.32 | 8.38 | 8.25 | 8.34 | 8.32 | qfq | 1,883,299 | 15,689,298 | 0.24% |
| 2023-07-27 | 8.44 | 8.53 | 8.30 | 8.32 | 8.30 | qfq | 1,677,000 | 14,070,653 | -0.83% |
| 2023-07-26 | 8.46 | 8.51 | 8.31 | 8.39 | 8.37 | qfq | 1,582,950 | 13,315,348 | -1.53% |
| 2023-07-25 | 8.50 | 8.58 | 8.46 | 8.52 | 8.50 | qfq | 1,509,700 | 12,838,582 | 0.24% |
| 2023-07-24 | 8.58 | 8.64 | 8.39 | 8.50 | 8.48 | qfq | 2,944,998 | 24,974,355 | -0.82% |
| 2023-07-21 | 8.56 | 8.68 | 8.50 | 8.57 | 8.55 | qfq | 1,418,999 | 12,157,544 | -0.46% |
| 2023-07-20 | 8.66 | 8.76 | 8.56 | 8.61 | 8.59 | qfq | 1,851,539 | 16,043,521 | -0.46% |
| 2023-07-19 | 8.65 | 8.70 | 8.55 | 8.65 | 8.63 | qfq | 1,469,300 | 12,661,472 | 0.12% |
| 2023-07-18 | 8.55 | 8.70 | 8.49 | 8.64 | 8.62 | qfq | 2,273,088 | 19,540,619 | 0.35% |