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
华源控股002787.SZ
最近收盘价23.002026-07-17
最近交易日2026-07-17
成交量（股）17,260,000
成交额（元）408,362,511
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 24.80 | 24.86 | 22.50 | 23.00 | 23.00 | qfq | 17,260,000 | 408,362,511 | -8.00% |
| 2026-07-16 | 26.47 | 26.50 | 24.75 | 25.00 | 25.00 | qfq | 11,442,800 | 292,175,326 | -5.48% |
| 2026-07-15 | 26.50 | 27.26 | 25.69 | 26.45 | 26.45 | qfq | 14,309,100 | 381,041,696 | 2.96% |
| 2026-07-14 | 24.00 | 26.13 | 24.00 | 25.69 | 25.69 | qfq | 18,083,500 | 454,336,286 | 5.07% |
| 2026-07-13 | 26.89 | 27.41 | 24.45 | 24.45 | 24.45 | qfq | 14,763,900 | 376,100,463 | -10.01% |
| 2026-07-10 | 26.96 | 29.00 | 26.08 | 27.17 | 27.17 | qfq | 20,021,500 | 556,260,268 | 2.49% |
| 2026-07-09 | 27.85 | 27.98 | 25.40 | 26.51 | 26.51 | qfq | 21,169,600 | 559,684,489 | -2.47% |
| 2026-07-08 | 28.98 | 30.00 | 26.67 | 27.18 | 27.18 | qfq | 17,491,184 | 485,110,231 | -5.59% |
| 2026-07-07 | 29.78 | 30.49 | 28.20 | 28.79 | 28.79 | qfq | 15,765,667 | 457,635,262 | -3.23% |
| 2026-07-06 | 29.62 | 32.20 | 28.80 | 29.75 | 29.75 | qfq | 23,643,729 | 720,808,565 | 0.51% |
| 2026-07-03 | 30.92 | 31.30 | 29.51 | 29.60 | 29.60 | qfq | 22,693,135 | 689,479,537 | -4.39% |
| 2026-07-02 | 32.00 | 34.49 | 30.88 | 30.96 | 30.96 | qfq | 29,376,900 | 964,600,978 | -8.40% |
| 2026-07-01 | 32.54 | 34.99 | 32.00 | 33.80 | 33.80 | qfq | 26,569,184 | 896,072,432 | 4.97% |
| 2026-06-30 | 31.46 | 32.95 | 30.68 | 32.20 | 32.20 | qfq | 25,552,135 | 817,319,178 | 2.55% |
| 2026-06-29 | 32.25 | 32.47 | 29.61 | 31.40 | 31.40 | qfq | 31,676,300 | 981,441,711 | -3.30% |
| 2026-06-26 | 31.66 | 33.37 | 31.27 | 32.47 | 32.47 | qfq | 42,369,544 | 1,373,300,863 | 7.02% |
| 2026-06-25 | 27.86 | 30.34 | 27.85 | 30.34 | 30.34 | qfq | 23,307,193 | 699,396,818 | 10.01% |
| 2026-06-24 | 27.13 | 27.92 | 26.20 | 27.58 | 27.58 | qfq | 14,050,470 | 382,647,826 | 0.44% |
| 2026-06-23 | 28.10 | 28.58 | 27.09 | 27.46 | 27.46 | qfq | 14,100,800 | 392,635,681 | -2.97% |
| 2026-06-22 | 28.67 | 30.17 | 27.43 | 28.30 | 28.30 | qfq | 15,420,942 | 438,576,979 | -1.91% |
| 2026-06-18 | 29.49 | 29.80 | 28.35 | 28.85 | 28.85 | qfq | 18,323,270 | 528,617,485 | -2.20% |
| 2026-06-17 | 27.00 | 29.50 | 26.57 | 29.50 | 29.50 | qfq | 22,202,034 | 625,658,894 | 7.90% |
| 2026-06-16 | 26.20 | 27.50 | 25.86 | 27.34 | 27.34 | qfq | 14,536,320 | 393,063,807 | 4.71% |
| 2026-06-15 | 25.50 | 26.43 | 25.00 | 26.11 | 26.11 | qfq | 19,117,164 | 492,167,081 | 3.86% |
| 2026-06-12 | 26.79 | 27.50 | 25.11 | 25.14 | 25.14 | qfq | 19,455,249 | 509,844,232 | -3.68% |
| 2026-06-11 | 27.03 | 27.75 | 25.90 | 26.10 | 26.10 | qfq | 13,286,100 | 352,845,901 | -3.87% |
| 2026-06-10 | 27.00 | 27.60 | 25.98 | 27.15 | 27.15 | qfq | 19,706,716 | 527,064,451 | -0.91% |
| 2026-06-09 | 27.35 | 27.85 | 26.50 | 27.40 | 27.40 | qfq | 18,103,300 | 494,366,498 | 3.09% |
| 2026-06-08 | 26.10 | 27.34 | 25.08 | 26.58 | 26.58 | qfq | 25,766,829 | 678,734,866 | -4.46% |
| 2026-06-05 | 29.74 | 29.99 | 27.57 | 27.82 | 27.82 | qfq | 41,047,829 | 1,160,543,976 | -8.55% |
| 2026-06-04 | 27.37 | 30.42 | 26.00 | 30.42 | 30.42 | qfq | 53,673,910 | 1,533,755,973 | 10.02% |
| 2026-06-03 | 25.36 | 27.65 | 25.27 | 27.65 | 27.65 | qfq | 12,285,077 | 334,853,236 | 9.98% |
| 2026-06-02 | 24.67 | 25.25 | 23.75 | 25.14 | 25.14 | qfq | 16,707,035 | 411,922,074 | 1.49% |
| 2026-06-01 | 24.49 | 26.11 | 24.49 | 24.77 | 24.77 | qfq | 14,125,000 | 357,680,089 | -0.32% |
| 2026-05-29 | 25.47 | 26.20 | 24.57 | 24.85 | 24.85 | qfq | 16,680,800 | 421,986,068 | -1.89% |
| 2026-05-28 | 24.10 | 25.40 | 23.66 | 25.33 | 25.33 | qfq | 18,302,729 | 453,044,904 | 5.02% |
| 2026-05-27 | 25.30 | 25.48 | 24.06 | 24.12 | 24.12 | qfq | 20,774,238 | 512,910,851 | -4.55% |
| 2026-05-26 | 26.29 | 27.69 | 24.40 | 25.27 | 25.27 | qfq | 26,938,256 | 703,274,412 | -4.32% |
| 2026-05-25 | 26.47 | 26.75 | 25.43 | 26.41 | 26.41 | qfq | 19,777,040 | 513,675,002 | -0.26% |
| 2026-05-22 | 26.67 | 26.83 | 25.71 | 26.48 | 26.48 | qfq | 19,532,360 | 513,220,109 | 1.77% |
| 2026-05-21 | 28.40 | 28.57 | 25.85 | 26.02 | 26.02 | qfq | 28,682,284 | 780,077,992 | -7.67% |
| 2026-05-20 | 25.37 | 28.18 | 25.37 | 28.18 | 28.18 | qfq | 18,710,228 | 506,555,868 | 9.99% |
| 2026-05-19 | 25.41 | 26.10 | 24.82 | 25.62 | 25.62 | qfq | 19,256,795 | 488,217,499 | -1.20% |
| 2026-05-18 | 27.24 | 27.85 | 25.61 | 25.93 | 25.93 | qfq | 24,767,400 | 654,485,004 | -3.17% |
| 2026-05-15 | 27.25 | 27.77 | 26.10 | 26.78 | 26.78 | qfq | 23,472,600 | 633,065,983 | 0.26% |
| 2026-05-14 | 27.73 | 28.24 | 26.16 | 26.71 | 26.71 | qfq | 31,848,169 | 862,935,450 | -2.41% |
| 2026-05-13 | 26.21 | 27.85 | 25.60 | 27.37 | 27.37 | qfq | 34,383,199 | 925,628,511 | 7.12% |
| 2026-05-12 | 23.78 | 25.55 | 23.59 | 25.55 | 25.55 | qfq | 31,207,436 | 781,557,596 | 9.99% |
| 2026-05-11 | 23.36 | 23.60 | 22.51 | 23.23 | 23.23 | qfq | 22,550,400 | 521,032,751 | 1.49% |
| 2026-05-08 | 23.04 | 23.50 | 22.51 | 22.89 | 22.89 | qfq | 28,615,294 | 656,981,270 | -0.61% |
| 2026-05-07 | 22.00 | 23.47 | 21.36 | 23.03 | 23.03 | qfq | 40,921,755 | 926,866,492 | 7.92% |
| 2026-05-06 | 20.01 | 21.34 | 20.00 | 21.34 | 21.34 | qfq | 20,597,520 | 427,431,340 | 10.00% |
| 2026-04-30 | 19.69 | 19.98 | 18.90 | 19.40 | 19.40 | qfq | 33,737,977 | 658,818,350 | 0.99% |
| 2026-04-29 | 18.25 | 19.90 | 17.71 | 19.21 | 19.21 | qfq | 44,979,779 | 846,538,221 | 3.17% |
| 2026-04-28 | 17.88 | 19.40 | 17.88 | 18.62 | 18.62 | qfq | 67,849,943 | 1,256,461,785 | -3.22% |
| 2026-04-27 | 21.86 | 22.40 | 19.24 | 19.24 | 19.24 | qfq | 23,491,016 | 477,922,734 | -10.01% |
| 2026-04-24 | 19.98 | 21.38 | 19.98 | 21.38 | 21.38 | qfq | 16,128,505 | 334,942,961 | 9.98% |
| 2026-04-23 | 17.60 | 19.44 | 17.51 | 19.44 | 19.44 | qfq | 31,771,073 | 609,312,289 | 10.02% |
| 2026-04-22 | 17.74 | 18.59 | 17.60 | 17.67 | 17.67 | qfq | 29,262,040 | 525,039,168 | 0.28% |
| 2026-04-21 | 16.97 | 17.68 | 16.29 | 17.62 | 17.62 | qfq | 29,585,410 | 505,605,101 | 4.08% |
| 2026-04-20 | 16.93 | 17.26 | 16.48 | 16.93 | 16.93 | qfq | 29,381,863 | 497,407,700 | -0.24% |
| 2026-04-17 | 16.26 | 17.47 | 15.90 | 16.97 | 16.97 | qfq | 37,343,335 | 634,356,031 | 4.05% |
| 2026-04-16 | 16.73 | 16.73 | 15.66 | 16.31 | 16.31 | qfq | 43,334,184 | 706,085,165 | -2.22% |
| 2026-04-15 | 15.18 | 16.68 | 15.18 | 16.68 | 16.68 | qfq | 27,881,352 | 456,971,192 | 10.03% |
| 2026-04-14 | 14.24 | 15.31 | 13.97 | 15.16 | 15.16 | qfq | 35,250,032 | 518,207,982 | 6.46% |
| 2026-04-13 | 13.62 | 14.36 | 13.40 | 14.24 | 14.24 | qfq | 48,173,886 | 671,635,981 | 3.34% |
| 2026-04-10 | 12.54 | 13.78 | 12.54 | 13.78 | 13.78 | qfq | 39,236,465 | 534,978,621 | 9.98% |
| 2026-04-09 | 12.23 | 12.62 | 12.08 | 12.53 | 12.53 | qfq | 9,951,104 | 122,960,723 | 1.62% |
| 2026-04-08 | 12.04 | 12.69 | 12.04 | 12.33 | 12.33 | qfq | 8,533,968 | 105,074,188 | 4.85% |
| 2026-04-07 | 11.58 | 11.85 | 11.51 | 11.76 | 11.76 | qfq | 5,019,400 | 58,849,321 | 1.73% |
| 2026-04-03 | 11.92 | 11.95 | 11.45 | 11.56 | 11.56 | qfq | 5,824,600 | 67,573,623 | -3.02% |
| 2026-04-02 | 12.22 | 12.27 | 11.78 | 11.92 | 11.92 | qfq | 7,208,100 | 85,946,887 | -2.45% |
| 2026-04-01 | 12.26 | 12.40 | 12.00 | 12.22 | 12.22 | qfq | 7,360,621 | 89,469,401 | 1.66% |
| 2026-03-31 | 12.70 | 12.73 | 11.95 | 12.02 | 12.02 | qfq | 12,463,500 | 152,649,628 | -5.13% |
| 2026-03-30 | 12.55 | 12.73 | 12.40 | 12.67 | 12.67 | qfq | 6,794,678 | 85,312,688 | -0.16% |
| 2026-03-27 | 12.62 | 12.76 | 12.50 | 12.69 | 12.69 | qfq | 10,330,700 | 130,474,080 | -0.55% |
| 2026-03-26 | 12.18 | 13.21 | 12.14 | 12.76 | 12.76 | qfq | 20,998,900 | 270,319,126 | 4.76% |
| 2026-03-25 | 11.95 | 12.39 | 11.87 | 12.18 | 12.18 | qfq | 7,979,217 | 97,068,632 | 2.70% |
| 2026-03-24 | 11.51 | 11.88 | 11.36 | 11.86 | 11.86 | qfq | 10,846,695 | 125,563,044 | 6.75% |
| 2026-03-23 | 11.70 | 12.08 | 11.02 | 11.11 | 11.11 | qfq | 12,887,817 | 148,885,655 | -6.24% |
| 2026-03-20 | 12.28 | 12.40 | 11.81 | 11.85 | 11.85 | qfq | 8,635,195 | 104,189,421 | -3.27% |
| 2026-03-19 | 12.44 | 12.49 | 12.21 | 12.25 | 12.25 | qfq | 6,924,700 | 85,283,942 | -2.78% |
| 2026-03-18 | 12.37 | 12.62 | 12.29 | 12.60 | 12.60 | qfq | 5,512,000 | 68,621,888 | 1.94% |
| 2026-03-17 | 12.51 | 12.87 | 12.36 | 12.36 | 12.36 | qfq | 8,076,800 | 101,570,957 | -0.88% |
| 2026-03-16 | 12.77 | 12.78 | 12.38 | 12.47 | 12.47 | qfq | 7,882,000 | 98,553,989 | -2.27% |
| 2026-03-13 | 12.91 | 13.02 | 12.70 | 12.76 | 12.76 | qfq | 7,065,300 | 91,028,985 | -1.16% |
| 2026-03-12 | 13.36 | 13.58 | 12.83 | 12.91 | 12.91 | qfq | 9,595,900 | 125,119,776 | -3.37% |
| 2026-03-11 | 13.56 | 13.86 | 13.27 | 13.36 | 13.36 | qfq | 11,443,200 | 154,783,430 | -0.45% |
| 2026-03-10 | 13.25 | 13.63 | 13.17 | 13.42 | 13.42 | qfq | 8,035,300 | 107,844,056 | 2.60% |
| 2026-03-09 | 12.99 | 13.74 | 12.94 | 13.08 | 13.08 | qfq | 10,538,000 | 138,795,963 | -1.28% |
| 2026-03-06 | 13.06 | 13.37 | 13.01 | 13.25 | 13.25 | qfq | 7,106,300 | 94,156,618 | 1.22% |
| 2026-03-05 | 13.03 | 13.37 | 13.02 | 13.09 | 13.09 | qfq | 8,228,165 | 108,535,142 | 2.11% |
| 2026-03-04 | 12.55 | 13.12 | 12.45 | 12.82 | 12.82 | qfq | 7,647,100 | 98,416,377 | 0.16% |
| 2026-03-03 | 13.43 | 13.48 | 12.76 | 12.80 | 12.80 | qfq | 12,157,414 | 158,945,323 | -4.48% |
| 2026-03-02 | 13.98 | 14.06 | 13.22 | 13.40 | 13.40 | qfq | 18,622,300 | 252,077,501 | -5.96% |
| 2026-02-27 | 13.39 | 14.30 | 13.23 | 14.25 | 14.25 | qfq | 20,721,668 | 288,348,580 | 6.42% |
| 2026-02-26 | 13.18 | 13.46 | 13.12 | 13.39 | 13.39 | qfq | 8,789,800 | 116,838,130 | 1.06% |
| 2026-02-25 | 13.16 | 13.30 | 12.93 | 13.25 | 13.25 | qfq | 9,138,600 | 120,059,797 | 0.68% |
| 2026-02-24 | 13.13 | 13.25 | 12.94 | 13.16 | 13.16 | qfq | 10,767,942 | 141,439,592 | 2.25% |
| 2026-02-13 | 12.77 | 13.14 | 12.63 | 12.87 | 12.87 | qfq | 11,949,242 | 154,681,854 | 2.47% |
| 2026-02-12 | 12.50 | 12.85 | 12.41 | 12.56 | 12.56 | qfq | 8,067,400 | 101,838,279 | 0.56% |
| 2026-02-11 | 12.61 | 12.69 | 12.43 | 12.49 | 12.49 | qfq | 7,100,147 | 89,012,487 | -1.11% |
| 2026-02-10 | 12.73 | 12.79 | 12.60 | 12.63 | 12.63 | qfq | 6,783,700 | 86,053,112 | -0.55% |
| 2026-02-09 | 12.84 | 12.90 | 12.48 | 12.70 | 12.70 | qfq | 9,360,500 | 118,208,361 | -0.08% |
| 2026-02-06 | 12.45 | 12.89 | 12.28 | 12.71 | 12.71 | qfq | 7,965,300 | 101,205,794 | 2.01% |
| 2026-02-05 | 12.92 | 12.92 | 12.45 | 12.46 | 12.46 | qfq | 10,511,600 | 132,802,687 | -4.08% |
| 2026-02-04 | 12.49 | 13.40 | 12.39 | 12.99 | 12.99 | qfq | 19,841,000 | 259,139,936 | 4.09% |
| 2026-02-03 | 12.44 | 12.60 | 12.26 | 12.48 | 12.48 | qfq | 8,524,200 | 105,799,160 | 0.97% |
| 2026-02-02 | 12.50 | 12.70 | 12.33 | 12.36 | 12.36 | qfq | 9,112,030 | 114,015,299 | -1.67% |
| 2026-01-30 | 12.37 | 12.83 | 12.37 | 12.57 | 12.57 | qfq | 8,535,900 | 107,341,138 | 1.29% |
| 2026-01-29 | 12.70 | 12.83 | 12.33 | 12.41 | 12.41 | qfq | 10,557,871 | 132,382,802 | -2.82% |
| 2026-01-28 | 12.96 | 13.10 | 12.62 | 12.77 | 12.77 | qfq | 8,681,516 | 110,732,343 | -1.01% |
| 2026-01-27 | 12.89 | 12.99 | 12.29 | 12.90 | 12.90 | qfq | 12,308,500 | 156,261,922 | 0.00% |
| 2026-01-26 | 13.73 | 13.78 | 12.70 | 12.90 | 12.90 | qfq | 21,862,021 | 285,590,587 | -6.05% |
| 2026-01-23 | 13.85 | 14.00 | 13.70 | 13.73 | 13.73 | qfq | 13,069,329 | 180,795,889 | -1.01% |
| 2026-01-22 | 13.86 | 13.96 | 13.65 | 13.87 | 13.87 | qfq | 16,143,114 | 222,792,590 | 0.80% |
| 2026-01-21 | 13.14 | 13.83 | 13.14 | 13.76 | 13.76 | qfq | 17,926,222 | 243,255,983 | 2.69% |
| 2026-01-20 | 13.59 | 13.62 | 13.10 | 13.40 | 13.40 | qfq | 20,012,200 | 267,132,690 | -1.76% |
| 2026-01-19 | 13.65 | 13.86 | 13.40 | 13.64 | 13.64 | qfq | 27,723,037 | 377,674,652 | -0.37% |
| 2026-01-16 | 14.50 | 14.50 | 13.32 | 13.69 | 13.69 | qfq | 46,508,326 | 637,203,304 | -3.93% |
| 2026-01-15 | 12.89 | 14.25 | 12.75 | 14.25 | 14.25 | qfq | 16,009,616 | 221,196,773 | 10.04% |
| 2026-01-14 | 12.42 | 13.28 | 12.41 | 12.95 | 12.95 | qfq | 19,126,878 | 244,294,915 | 4.52% |
| 2026-01-13 | 12.51 | 12.86 | 12.32 | 12.39 | 12.39 | qfq | 13,808,800 | 173,186,926 | -0.08% |
| 2026-01-12 | 12.73 | 12.73 | 12.08 | 12.40 | 12.40 | qfq | 23,403,100 | 290,540,298 | -2.67% |
| 2026-01-09 | 13.03 | 13.67 | 12.67 | 12.74 | 12.74 | qfq | 20,898,398 | 274,542,442 | -1.77% |
| 2026-01-08 | 12.47 | 13.27 | 12.40 | 12.97 | 12.97 | qfq | 24,039,741 | 310,556,819 | 4.01% |
| 2026-01-07 | 12.35 | 12.79 | 12.27 | 12.47 | 12.47 | qfq | 14,812,631 | 186,165,974 | 0.32% |
| 2026-01-06 | 12.49 | 12.70 | 12.22 | 12.43 | 12.43 | qfq | 12,470,251 | 154,943,013 | -0.48% |
| 2026-01-05 | 12.58 | 12.66 | 12.22 | 12.49 | 12.49 | qfq | 11,409,300 | 141,597,353 | 0.32% |
| 2025-12-31 | 12.50 | 12.69 | 12.12 | 12.45 | 12.45 | qfq | 10,938,700 | 136,273,258 | 0.08% |
| 2025-12-30 | 12.51 | 12.82 | 12.36 | 12.44 | 12.44 | qfq | 9,427,600 | 118,223,558 | -0.08% |
| 2025-12-29 | 12.61 | 12.64 | 12.30 | 12.45 | 12.45 | qfq | 11,360,200 | 141,155,576 | -1.50% |
| 2025-12-26 | 12.72 | 13.05 | 12.56 | 12.64 | 12.64 | qfq | 11,258,600 | 143,246,440 | -0.63% |
| 2025-12-25 | 12.59 | 12.85 | 12.27 | 12.72 | 12.72 | qfq | 12,467,857 | 156,692,843 | 1.03% |
| 2025-12-24 | 12.40 | 13.00 | 12.20 | 12.59 | 12.59 | qfq | 19,353,545 | 244,551,563 | 1.70% |
| 2025-12-23 | 11.89 | 12.53 | 11.89 | 12.38 | 12.38 | qfq | 15,240,800 | 185,849,838 | 4.03% |
| 2025-12-22 | 12.09 | 12.33 | 11.59 | 11.90 | 11.90 | qfq | 16,837,247 | 202,567,956 | 0.34% |
| 2025-12-19 | 11.71 | 12.10 | 11.71 | 11.86 | 11.86 | qfq | 7,376,500 | 87,505,801 | 1.02% |
| 2025-12-18 | 11.70 | 12.10 | 11.60 | 11.74 | 11.74 | qfq | 11,207,919 | 132,223,937 | 0.69% |
| 2025-12-17 | 11.61 | 11.76 | 11.32 | 11.66 | 11.66 | qfq | 9,687,500 | 111,912,909 | 0.78% |
| 2025-12-16 | 11.79 | 11.80 | 11.44 | 11.57 | 11.57 | qfq | 11,773,397 | 136,524,492 | -1.87% |
| 2025-12-15 | 12.15 | 12.20 | 11.68 | 11.79 | 11.79 | qfq | 15,973,436 | 189,213,367 | -2.56% |
| 2025-12-12 | 12.30 | 12.47 | 12.04 | 12.10 | 12.10 | qfq | 14,272,000 | 174,453,906 | -2.89% |
| 2025-12-11 | 12.45 | 12.70 | 12.23 | 12.46 | 12.46 | qfq | 16,198,050 | 201,085,318 | 0.16% |
| 2025-12-10 | 12.58 | 12.90 | 12.24 | 12.44 | 12.44 | qfq | 21,309,150 | 267,954,263 | 0.00% |
| 2025-12-09 | 12.55 | 12.68 | 12.38 | 12.44 | 12.44 | qfq | 16,041,300 | 200,496,458 | -0.32% |
| 2025-12-08 | 13.05 | 13.20 | 12.35 | 12.48 | 12.48 | qfq | 26,364,068 | 330,911,271 | -3.48% |
| 2025-12-05 | 12.15 | 13.21 | 12.10 | 12.93 | 12.93 | qfq | 30,152,757 | 384,570,196 | 7.30% |
| 2025-12-04 | 11.90 | 12.25 | 11.66 | 12.05 | 12.05 | qfq | 16,831,587 | 203,330,370 | 1.01% |
| 2025-12-03 | 11.96 | 12.11 | 11.82 | 11.93 | 11.93 | qfq | 26,117,992 | 312,463,955 | -0.25% |
| 2025-12-02 | 11.65 | 12.39 | 11.50 | 11.96 | 11.96 | qfq | 43,426,863 | 520,875,458 | 1.53% |
| 2025-12-01 | 11.27 | 11.78 | 11.18 | 11.78 | 11.78 | qfq | 9,697,280 | 112,191,832 | 9.99% |
| 2025-11-28 | 10.29 | 10.84 | 10.23 | 10.71 | 10.71 | qfq | 11,675,100 | 123,953,897 | 4.49% |
| 2025-11-27 | 9.98 | 10.45 | 9.94 | 10.25 | 10.25 | qfq | 10,276,895 | 104,942,646 | 2.71% |
| 2025-11-26 | 10.10 | 10.47 | 9.94 | 9.98 | 9.98 | qfq | 7,764,916 | 78,475,788 | -0.70% |
| 2025-11-25 | 10.05 | 10.16 | 9.99 | 10.05 | 10.05 | qfq | 6,610,495 | 66,570,886 | 0.60% |
| 2025-11-24 | 10.01 | 10.19 | 9.90 | 9.99 | 9.99 | qfq | 9,582,795 | 96,087,263 | 1.42% |
| 2025-11-21 | 10.14 | 10.23 | 9.71 | 9.85 | 9.85 | qfq | 11,235,321 | 111,611,186 | -2.86% |
| 2025-11-20 | 10.52 | 10.58 | 10.09 | 10.14 | 10.14 | qfq | 12,153,476 | 124,808,835 | -2.59% |
| 2025-11-19 | 10.51 | 10.70 | 10.34 | 10.41 | 10.41 | qfq | 8,773,800 | 91,871,491 | -0.19% |
| 2025-11-18 | 10.56 | 10.60 | 10.30 | 10.43 | 10.43 | qfq | 9,962,994 | 103,865,887 | -1.23% |
| 2025-11-17 | 10.55 | 10.89 | 10.51 | 10.56 | 10.56 | qfq | 16,076,800 | 171,871,968 | 0.19% |
| 2025-11-14 | 11.42 | 11.42 | 10.49 | 10.54 | 10.54 | qfq | 28,251,007 | 306,384,209 | -7.30% |
| 2025-11-13 | 11.56 | 11.77 | 11.30 | 11.37 | 11.37 | qfq | 12,841,300 | 147,439,972 | -1.56% |
| 2025-11-12 | 11.28 | 11.69 | 11.15 | 11.55 | 11.55 | qfq | 14,816,505 | 168,444,694 | 1.32% |
| 2025-11-11 | 11.44 | 11.73 | 11.25 | 11.40 | 11.40 | qfq | 14,581,258 | 166,841,867 | -0.09% |
| 2025-11-10 | 11.90 | 11.92 | 11.29 | 11.41 | 11.41 | qfq | 17,240,926 | 199,441,992 | -4.12% |
| 2025-11-07 | 11.48 | 12.28 | 11.44 | 11.90 | 11.90 | qfq | 21,993,897 | 262,705,436 | 3.21% |
| 2025-11-06 | 11.50 | 11.62 | 11.29 | 11.53 | 11.53 | qfq | 22,083,942 | 252,825,985 | 0.17% |
| 2025-11-05 | 10.57 | 11.88 | 10.50 | 11.51 | 11.51 | qfq | 37,884,380 | 434,415,072 | 3.51% |
| 2025-11-04 | 11.20 | 11.53 | 10.60 | 11.12 | 11.12 | qfq | 49,069,583 | 542,362,840 | 2.30% |
| 2025-11-03 | 11.35 | 11.35 | 10.75 | 10.87 | 10.87 | qfq | 34,250,835 | 375,067,524 | -4.31% |
| 2025-10-31 | 10.37 | 11.36 | 10.37 | 11.36 | 11.36 | qfq | 21,210,536 | 235,297,056 | 9.97% |
| 2025-10-30 | 10.47 | 10.52 | 10.23 | 10.33 | 10.33 | qfq | 14,336,300 | 148,696,302 | -0.48% |
| 2025-10-29 | 10.48 | 10.48 | 10.10 | 10.38 | 10.38 | qfq | 19,067,339 | 196,857,238 | -0.10% |
| 2025-10-28 | 10.71 | 11.00 | 10.27 | 10.39 | 10.39 | qfq | 32,253,434 | 338,521,654 | -1.42% |
| 2025-10-27 | 9.99 | 10.54 | 9.77 | 10.54 | 10.54 | qfq | 24,151,356 | 246,736,249 | 10.02% |
| 2025-10-24 | 9.67 | 9.72 | 9.46 | 9.58 | 9.58 | qfq | 10,378,600 | 98,925,850 | -0.42% |
| 2025-10-23 | 9.70 | 9.81 | 9.49 | 9.62 | 9.62 | qfq | 12,810,100 | 123,178,241 | -0.93% |
| 2025-10-22 | 10.05 | 10.16 | 9.68 | 9.71 | 9.71 | qfq | 18,234,050 | 180,718,082 | -4.80% |
| 2025-10-21 | 9.57 | 10.23 | 9.55 | 10.20 | 10.20 | qfq | 24,210,244 | 242,689,116 | 7.14% |
| 2025-10-20 | 9.43 | 9.58 | 9.23 | 9.52 | 9.52 | qfq | 16,702,423 | 157,493,432 | 0.95% |
| 2025-10-17 | 9.55 | 9.69 | 9.32 | 9.43 | 9.43 | qfq | 20,157,206 | 190,481,516 | -1.05% |
| 2025-10-16 | 9.52 | 9.99 | 9.50 | 9.53 | 9.53 | qfq | 38,057,690 | 370,722,972 | 1.60% |
| 2025-10-15 | 8.96 | 9.47 | 8.96 | 9.38 | 9.38 | qfq | 35,628,218 | 331,995,041 | 5.99% |
| 2025-10-14 | 8.62 | 9.16 | 8.54 | 8.85 | 8.85 | qfq | 33,641,091 | 299,373,168 | 4.00% |
| 2025-10-13 | 8.00 | 8.70 | 7.93 | 8.51 | 8.51 | qfq | 19,274,242 | 162,532,952 | 4.03% |
| 2025-10-10 | 8.16 | 8.26 | 8.11 | 8.18 | 8.18 | qfq | 5,660,634 | 46,381,810 | 0.37% |
| 2025-10-09 | 8.12 | 8.20 | 8.08 | 8.15 | 8.15 | qfq | 4,527,425 | 36,824,755 | 0.37% |
| 2025-09-30 | 8.24 | 8.26 | 8.11 | 8.12 | 8.12 | qfq | 4,992,899 | 40,800,883 | -1.46% |
| 2025-09-29 | 8.30 | 8.34 | 8.10 | 8.24 | 8.24 | qfq | 5,781,300 | 47,467,244 | -0.48% |
| 2025-09-26 | 8.11 | 8.30 | 8.03 | 8.28 | 8.28 | qfq | 7,248,900 | 59,624,539 | 2.10% |
| 2025-09-25 | 8.18 | 8.24 | 8.07 | 8.11 | 8.11 | qfq | 5,310,065 | 43,334,028 | -1.22% |
| 2025-09-24 | 8.12 | 8.22 | 8.01 | 8.21 | 8.21 | qfq | 7,060,265 | 57,658,770 | 0.86% |
| 2025-09-23 | 8.18 | 8.21 | 7.86 | 8.14 | 8.14 | qfq | 7,191,191 | 57,755,202 | -0.49% |
| 2025-09-22 | 8.21 | 8.28 | 8.09 | 8.18 | 8.18 | qfq | 5,921,000 | 48,453,900 | -0.37% |
| 2025-09-19 | 8.32 | 8.38 | 8.15 | 8.21 | 8.21 | qfq | 8,172,618 | 67,314,849 | -0.97% |
| 2025-09-18 | 8.64 | 8.65 | 8.22 | 8.29 | 8.29 | qfq | 15,768,192 | 132,656,767 | -4.05% |
| 2025-09-17 | 8.40 | 8.98 | 8.35 | 8.64 | 8.64 | qfq | 21,433,655 | 186,601,562 | 2.73% |
| 2025-09-16 | 8.28 | 8.52 | 8.19 | 8.41 | 8.41 | qfq | 10,206,163 | 85,480,505 | 1.45% |
| 2025-09-15 | 8.29 | 8.30 | 8.18 | 8.29 | 8.29 | qfq | 6,177,005 | 50,929,230 | 0.36% |
| 2025-09-12 | 8.39 | 8.43 | 8.25 | 8.26 | 8.26 | qfq | 6,382,300 | 52,996,950 | -1.55% |
| 2025-09-11 | 8.34 | 8.40 | 8.16 | 8.39 | 8.39 | qfq | 7,158,312 | 59,402,702 | 0.96% |
| 2025-09-10 | 8.33 | 8.37 | 8.28 | 8.31 | 8.31 | qfq | 5,073,900 | 42,218,652 | 0.24% |
| 2025-09-09 | 8.38 | 8.40 | 8.25 | 8.29 | 8.29 | qfq | 4,915,700 | 40,930,647 | -1.07% |
| 2025-09-08 | 8.27 | 8.42 | 8.27 | 8.38 | 8.38 | qfq | 5,500,900 | 45,956,107 | 1.21% |
| 2025-09-05 | 8.25 | 8.29 | 8.11 | 8.28 | 8.28 | qfq | 5,894,231 | 48,498,694 | 1.22% |
| 2025-09-04 | 8.11 | 8.30 | 8.06 | 8.18 | 8.18 | qfq | 8,614,419 | 70,694,430 | 0.86% |
| 2025-09-03 | 8.28 | 8.32 | 8.07 | 8.11 | 8.11 | qfq | 5,296,900 | 43,437,163 | -2.05% |
| 2025-09-02 | 8.40 | 8.41 | 8.13 | 8.28 | 8.28 | qfq | 7,407,300 | 60,965,950 | -0.96% |
| 2025-09-01 | 8.34 | 8.51 | 8.26 | 8.36 | 8.36 | qfq | 8,538,700 | 71,601,109 | 0.60% |
| 2025-08-29 | 8.36 | 8.43 | 8.29 | 8.31 | 8.31 | qfq | 7,240,542 | 60,408,386 | -0.95% |
| 2025-08-28 | 8.48 | 8.64 | 8.12 | 8.39 | 8.39 | qfq | 11,905,983 | 98,993,836 | -0.94% |
| 2025-08-27 | 8.78 | 8.80 | 8.45 | 8.47 | 8.47 | qfq | 10,125,930 | 87,735,714 | -3.42% |
| 2025-08-26 | 8.72 | 8.83 | 8.66 | 8.77 | 8.77 | qfq | 8,039,200 | 70,539,670 | 0.00% |
| 2025-08-25 | 8.90 | 8.92 | 8.71 | 8.77 | 8.77 | qfq | 9,509,624 | 83,628,688 | -0.68% |
| 2025-08-22 | 9.01 | 9.02 | 8.81 | 8.83 | 8.83 | qfq | 7,867,600 | 69,931,408 | -1.67% |
| 2025-08-21 | 9.00 | 9.04 | 8.92 | 8.98 | 8.98 | qfq | 5,023,000 | 45,103,006 | -0.66% |
| 2025-08-20 | 8.84 | 9.04 | 8.84 | 9.04 | 9.04 | qfq | 7,278,300 | 65,147,454 | 1.80% |
| 2025-08-19 | 8.83 | 8.89 | 8.73 | 8.88 | 8.88 | qfq | 6,402,800 | 56,489,019 | 0.68% |
| 2025-08-18 | 8.86 | 8.97 | 8.78 | 8.82 | 8.82 | qfq | 7,370,600 | 65,291,758 | -0.34% |
| 2025-08-15 | 8.79 | 8.89 | 8.74 | 8.85 | 8.85 | qfq | 6,363,600 | 56,155,555 | 1.49% |
| 2025-08-14 | 8.97 | 9.00 | 8.71 | 8.72 | 8.72 | qfq | 7,811,867 | 68,988,147 | -2.79% |
| 2025-08-13 | 9.06 | 9.09 | 8.91 | 8.97 | 8.97 | qfq | 7,271,454 | 65,277,141 | -0.77% |
| 2025-08-12 | 9.12 | 9.15 | 9.01 | 9.04 | 9.04 | qfq | 5,733,500 | 51,953,965 | -0.88% |
| 2025-08-11 | 9.10 | 9.16 | 9.03 | 9.12 | 9.12 | qfq | 6,150,800 | 56,061,763 | 0.22% |
| 2025-08-08 | 9.00 | 9.10 | 8.94 | 9.10 | 9.10 | qfq | 5,971,167 | 53,918,915 | 0.55% |
| 2025-08-07 | 8.95 | 9.15 | 8.94 | 9.05 | 9.05 | qfq | 9,328,174 | 84,363,845 | 1.00% |
| 2025-08-06 | 8.99 | 9.05 | 8.91 | 8.96 | 8.96 | qfq | 5,682,113 | 50,830,446 | -0.67% |
| 2025-08-05 | 8.91 | 9.04 | 8.87 | 9.02 | 9.02 | qfq | 8,631,490 | 77,562,383 | 1.35% |
| 2025-08-04 | 8.87 | 8.95 | 8.61 | 8.90 | 8.90 | qfq | 9,838,400 | 87,194,573 | 0.68% |
| 2025-08-01 | 8.66 | 9.11 | 8.63 | 8.84 | 8.84 | qfq | 12,772,098 | 112,770,591 | 2.31% |
| 2025-07-31 | 8.73 | 8.86 | 8.62 | 8.64 | 8.64 | qfq | 6,431,500 | 55,949,644 | -1.14% |
| 2025-07-30 | 8.78 | 8.85 | 8.68 | 8.74 | 8.74 | qfq | 5,100,700 | 44,557,019 | -0.46% |
| 2025-07-29 | 8.84 | 8.85 | 8.71 | 8.78 | 8.78 | qfq | 4,633,000 | 40,574,550 | -0.57% |
| 2025-07-28 | 8.77 | 8.85 | 8.73 | 8.83 | 8.83 | qfq | 5,010,099 | 44,082,037 | 0.68% |
| 2025-07-25 | 8.76 | 8.82 | 8.70 | 8.77 | 8.77 | qfq | 4,596,719 | 40,288,423 | 0.34% |
| 2025-07-24 | 8.71 | 8.84 | 8.70 | 8.74 | 8.74 | qfq | 5,164,005 | 45,233,009 | 0.23% |
| 2025-07-23 | 8.74 | 8.81 | 8.66 | 8.72 | 8.72 | qfq | 5,738,956 | 50,183,577 | -0.68% |
| 2025-07-22 | 8.74 | 8.94 | 8.72 | 8.78 | 8.78 | qfq | 9,346,070 | 82,210,337 | 0.69% |
| 2025-07-21 | 8.57 | 8.76 | 8.56 | 8.72 | 8.72 | qfq | 7,886,800 | 68,493,054 | 2.95% |
| 2025-07-18 | 8.58 | 8.60 | 8.45 | 8.47 | 8.47 | qfq | 4,627,549 | 39,264,917 | -1.17% |
| 2025-07-17 | 8.61 | 8.63 | 8.41 | 8.57 | 8.57 | qfq | 8,110,419 | 69,408,470 | 1.18% |
| 2025-07-16 | 8.22 | 8.60 | 8.22 | 8.47 | 8.47 | qfq | 9,354,456 | 78,977,979 | 2.29% |
| 2025-07-15 | 8.41 | 8.42 | 8.22 | 8.28 | 8.28 | qfq | 4,676,099 | 38,781,126 | -1.66% |
| 2025-07-14 | 8.34 | 8.42 | 8.31 | 8.42 | 8.42 | qfq | 4,500,400 | 37,726,874 | 1.45% |
| 2025-07-11 | 8.29 | 8.33 | 8.22 | 8.30 | 8.30 | qfq | 4,115,719 | 34,072,612 | 0.12% |
| 2025-07-10 | 8.27 | 8.32 | 8.21 | 8.29 | 8.29 | qfq | 3,896,500 | 32,226,749 | 0.12% |
| 2025-07-09 | 8.32 | 8.36 | 8.26 | 8.28 | 8.28 | qfq | 3,465,083 | 28,784,873 | -0.72% |
| 2025-07-08 | 8.27 | 8.36 | 8.24 | 8.34 | 8.34 | qfq | 5,135,156 | 42,697,206 | 0.97% |
| 2025-07-07 | 8.18 | 8.29 | 8.17 | 8.26 | 8.26 | qfq | 6,841,400 | 56,357,486 | 1.23% |
| 2025-07-04 | 8.23 | 8.27 | 8.10 | 8.16 | 8.16 | qfq | 5,041,421 | 41,219,399 | -0.73% |
| 2025-07-03 | 8.20 | 8.25 | 8.13 | 8.22 | 8.22 | qfq | 4,727,900 | 38,716,762 | 0.61% |
| 2025-07-02 | 8.11 | 8.21 | 8.09 | 8.17 | 8.17 | qfq | 4,926,800 | 40,179,809 | 0.74% |
| 2025-07-01 | 8.18 | 8.20 | 8.04 | 8.11 | 8.11 | qfq | 4,202,500 | 34,122,073 | -0.73% |
| 2025-06-30 | 8.13 | 8.18 | 8.08 | 8.17 | 8.17 | qfq | 3,730,800 | 30,401,155 | 0.62% |
| 2025-06-27 | 8.06 | 8.16 | 8.06 | 8.12 | 8.12 | qfq | 3,599,800 | 29,196,234 | 0.74% |
| 2025-06-26 | 8.11 | 8.16 | 8.02 | 8.06 | 8.06 | qfq | 5,141,900 | 41,511,644 | -0.74% |
| 2025-06-25 | 8.16 | 8.17 | 8.05 | 8.12 | 8.12 | qfq | 4,500,756 | 36,462,893 | 0.25% |
| 2025-06-24 | 7.83 | 8.12 | 7.81 | 8.10 | 8.10 | qfq | 5,264,500 | 42,247,071 | 3.71% |
| 2025-06-23 | 7.79 | 7.86 | 7.71 | 7.81 | 7.81 | qfq | 4,550,729 | 35,553,342 | 0.13% |
| 2025-06-20 | 7.79 | 7.86 | 7.72 | 7.80 | 7.80 | qfq | 3,822,361 | 29,838,064 | 0.65% |
| 2025-06-19 | 7.97 | 7.99 | 7.71 | 7.75 | 7.75 | qfq | 5,475,900 | 42,843,145 | -2.88% |
| 2025-06-18 | 7.98 | 8.01 | 7.91 | 7.98 | 7.98 | qfq | 4,065,400 | 32,362,630 | -0.37% |
| 2025-06-17 | 8.22 | 8.26 | 7.91 | 8.01 | 8.01 | qfq | 8,279,800 | 66,489,761 | -2.55% |
| 2025-06-16 | 8.26 | 8.33 | 8.17 | 8.22 | 8.22 | qfq | 4,648,300 | 38,459,441 | -0.60% |
| 2025-06-13 | 8.42 | 8.42 | 8.20 | 8.27 | 8.27 | qfq | 4,489,200 | 37,186,349 | -1.78% |
| 2025-06-12 | 8.44 | 8.50 | 8.35 | 8.42 | 8.42 | qfq | 4,308,349 | 36,267,474 | 0.12% |
| 2025-06-11 | 8.38 | 8.50 | 8.37 | 8.41 | 8.41 | qfq | 3,907,735 | 33,042,519 | 0.36% |
| 2025-06-10 | 8.54 | 8.56 | 8.28 | 8.38 | 8.38 | qfq | 4,229,149 | 35,632,160 | -1.64% |
| 2025-06-09 | 8.45 | 8.54 | 8.45 | 8.52 | 8.52 | qfq | 3,582,200 | 30,429,303 | 0.71% |
| 2025-06-06 | 8.40 | 8.49 | 8.33 | 8.46 | 8.46 | qfq | 4,541,500 | 38,259,001 | 0.71% |
| 2025-06-05 | 8.41 | 8.44 | 8.31 | 8.40 | 8.40 | qfq | 3,937,243 | 32,979,897 | 0.12% |
| 2025-06-04 | 8.30 | 8.45 | 8.26 | 8.39 | 8.39 | qfq | 4,439,028 | 37,153,715 | 1.45% |
| 2025-06-03 | 8.19 | 8.35 | 8.06 | 8.27 | 8.27 | qfq | 4,778,600 | 39,466,654 | 1.22% |
| 2025-05-30 | 8.46 | 8.48 | 8.14 | 8.17 | 8.17 | qfq | 5,681,506 | 46,815,309 | -3.31% |
| 2025-05-29 | 8.32 | 8.49 | 8.30 | 8.45 | 8.45 | qfq | 4,512,000 | 38,129,302 | 1.56% |
| 2025-05-28 | 8.48 | 8.54 | 8.30 | 8.32 | 8.32 | qfq | 4,373,974 | 36,703,251 | -2.12% |
| 2025-05-27 | 8.42 | 8.51 | 8.33 | 8.50 | 8.50 | qfq | 4,057,648 | 34,263,255 | 0.95% |
| 2025-05-26 | 8.31 | 8.45 | 8.28 | 8.42 | 8.42 | qfq | 3,863,013 | 32,385,682 | 1.32% |
| 2025-05-23 | 8.38 | 8.52 | 8.30 | 8.31 | 8.31 | qfq | 4,899,898 | 41,155,019 | -0.48% |
| 2025-05-22 | 8.44 | 8.57 | 8.34 | 8.35 | 8.35 | qfq | 4,169,100 | 35,177,801 | -1.53% |
| 2025-05-21 | 8.68 | 8.68 | 8.42 | 8.48 | 8.48 | qfq | 5,340,091 | 45,428,322 | -2.75% |
| 2025-05-20 | 8.63 | 8.72 | 8.56 | 8.72 | 8.62 | qfq | 4,258,306 | 36,817,841 | 0.93% |
| 2025-05-19 | 8.54 | 8.66 | 8.50 | 8.64 | 8.54 | qfq | 4,138,700 | 35,654,233 | 1.05% |
| 2025-05-16 | 8.59 | 8.74 | 8.53 | 8.55 | 8.45 | qfq | 4,948,671 | 42,631,819 | -0.47% |
| 2025-05-15 | 8.54 | 8.66 | 8.43 | 8.59 | 8.49 | qfq | 5,477,600 | 46,823,641 | 0.35% |
| 2025-05-14 | 8.50 | 8.57 | 8.38 | 8.56 | 8.46 | qfq | 6,118,909 | 51,992,058 | 0.82% |
| 2025-05-13 | 8.55 | 8.60 | 8.41 | 8.49 | 8.40 | qfq | 4,883,700 | 41,463,800 | 0.35% |
| 2025-05-12 | 8.51 | 8.58 | 8.36 | 8.46 | 8.37 | qfq | 6,162,622 | 52,023,407 | 0.12% |
| 2025-05-09 | 8.40 | 8.65 | 8.35 | 8.45 | 8.36 | qfq | 8,940,802 | 76,030,850 | 0.60% |
| 2025-05-08 | 8.31 | 8.59 | 8.25 | 8.40 | 8.31 | qfq | 8,665,917 | 72,845,634 | 0.96% |
| 2025-05-07 | 8.35 | 8.41 | 8.26 | 8.32 | 8.23 | qfq | 6,946,500 | 57,880,251 | 0.60% |
| 2025-05-06 | 8.13 | 8.28 | 8.13 | 8.27 | 8.18 | qfq | 4,342,309 | 35,792,804 | 2.22% |
| 2025-04-30 | 8.13 | 8.21 | 8.08 | 8.09 | 8.00 | qfq | 4,218,185 | 34,377,114 | -0.49% |
| 2025-04-29 | 7.94 | 8.19 | 7.93 | 8.13 | 8.04 | qfq | 5,553,642 | 45,077,599 | 2.14% |
| 2025-04-28 | 8.17 | 8.17 | 7.88 | 7.96 | 7.87 | qfq | 5,981,300 | 47,705,105 | -2.33% |
| 2025-04-25 | 8.08 | 8.22 | 8.05 | 8.15 | 8.06 | qfq | 6,006,500 | 48,863,937 | 1.12% |
| 2025-04-24 | 8.16 | 8.19 | 7.99 | 8.06 | 7.97 | qfq | 4,776,722 | 38,646,997 | -1.47% |
| 2025-04-23 | 8.09 | 8.19 | 8.02 | 8.18 | 8.09 | qfq | 5,657,600 | 46,075,403 | 1.11% |
| 2025-04-22 | 8.07 | 8.14 | 8.02 | 8.09 | 8.00 | qfq | 3,707,407 | 29,962,917 | 0.50% |
| 2025-04-21 | 7.93 | 8.08 | 7.91 | 8.05 | 7.96 | qfq | 3,935,507 | 31,597,755 | 1.13% |
| 2025-04-18 | 7.98 | 8.04 | 7.84 | 7.96 | 7.87 | qfq | 3,986,307 | 31,630,493 | -0.50% |
| 2025-04-17 | 7.81 | 8.07 | 7.80 | 8.00 | 7.91 | qfq | 4,839,999 | 38,664,693 | 1.78% |
| 2025-04-16 | 8.07 | 8.10 | 7.74 | 7.86 | 7.77 | qfq | 6,682,834 | 52,862,543 | -3.08% |
| 2025-04-15 | 8.12 | 8.19 | 7.99 | 8.11 | 8.02 | qfq | 5,353,799 | 43,225,881 | 0.12% |
| 2025-04-14 | 7.90 | 8.14 | 7.90 | 8.10 | 8.01 | qfq | 8,126,622 | 65,333,843 | 4.11% |
| 2025-04-11 | 7.52 | 7.88 | 7.52 | 7.78 | 7.69 | qfq | 7,288,589 | 56,642,105 | 1.70% |
| 2025-04-10 | 7.64 | 7.86 | 7.63 | 7.65 | 7.56 | qfq | 9,539,610 | 73,632,348 | 2.41% |
| 2025-04-09 | 7.11 | 7.58 | 6.69 | 7.47 | 7.39 | qfq | 13,585,300 | 96,792,832 | 1.36% |
| 2025-04-08 | 7.55 | 7.87 | 7.13 | 7.37 | 7.29 | qfq | 18,060,739 | 134,186,716 | -6.94% |
| 2025-04-07 | 8.20 | 8.20 | 7.92 | 7.92 | 7.83 | qfq | 9,399,500 | 74,834,324 | -10.00% |
| 2025-04-03 | 8.88 | 9.08 | 8.74 | 8.80 | 8.70 | qfq | 9,720,213 | 86,101,348 | -2.98% |
| 2025-04-02 | 9.43 | 9.47 | 8.96 | 9.07 | 8.97 | qfq | 13,669,305 | 124,528,200 | -1.84% |
| 2025-04-01 | 9.01 | 9.24 | 9.00 | 9.24 | 9.14 | qfq | 8,859,552 | 80,898,758 | 3.47% |
| 2025-03-31 | 9.18 | 9.21 | 8.76 | 8.93 | 8.83 | qfq | 12,729,900 | 113,815,062 | -3.46% |
| 2025-03-28 | 9.31 | 9.44 | 9.23 | 9.25 | 9.15 | qfq | 9,585,074 | 89,425,255 | 0.00% |
| 2025-03-27 | 9.39 | 9.39 | 9.00 | 9.25 | 9.15 | qfq | 10,857,967 | 99,631,642 | -1.49% |
| 2025-03-26 | 9.23 | 9.48 | 9.19 | 9.39 | 9.29 | qfq | 7,736,300 | 72,458,731 | 1.51% |
| 2025-03-25 | 9.23 | 9.42 | 9.12 | 9.25 | 9.15 | qfq | 9,644,142 | 89,427,897 | 0.11% |
| 2025-03-24 | 9.61 | 9.67 | 9.03 | 9.24 | 9.14 | qfq | 17,937,832 | 167,185,550 | -3.65% |
| 2025-03-21 | 9.30 | 9.67 | 9.23 | 9.59 | 9.48 | qfq | 18,537,222 | 176,248,512 | 2.90% |
| 2025-03-20 | 9.41 | 9.53 | 9.30 | 9.32 | 9.22 | qfq | 14,333,120 | 134,582,022 | -1.27% |
| 2025-03-19 | 9.20 | 9.95 | 9.13 | 9.44 | 9.33 | qfq | 32,096,981 | 305,922,662 | 3.40% |
| 2025-03-18 | 8.85 | 9.15 | 8.79 | 9.13 | 9.03 | qfq | 16,113,034 | 145,223,917 | 3.16% |
| 2025-03-17 | 8.78 | 8.90 | 8.69 | 8.85 | 8.75 | qfq | 9,103,700 | 80,260,990 | 1.26% |
| 2025-03-14 | 8.60 | 8.77 | 8.60 | 8.74 | 8.64 | qfq | 8,154,016 | 70,991,015 | 1.27% |
| 2025-03-13 | 8.72 | 8.75 | 8.51 | 8.63 | 8.53 | qfq | 7,698,252 | 66,159,713 | -1.26% |
| 2025-03-12 | 8.80 | 8.80 | 8.71 | 8.74 | 8.64 | qfq | 7,662,023 | 67,004,077 | 0.00% |
| 2025-03-11 | 8.70 | 8.81 | 8.63 | 8.74 | 8.64 | qfq | 9,005,585 | 78,448,244 | -0.68% |
| 2025-03-10 | 8.88 | 8.90 | 8.70 | 8.80 | 8.70 | qfq | 10,276,548 | 90,448,419 | -0.79% |
| 2025-03-07 | 8.59 | 9.05 | 8.49 | 8.87 | 8.77 | qfq | 21,127,754 | 185,422,194 | 2.90% |
| 2025-03-06 | 8.60 | 8.66 | 8.50 | 8.62 | 8.52 | qfq | 10,449,948 | 89,814,816 | 0.47% |
| 2025-03-05 | 8.80 | 8.81 | 8.51 | 8.58 | 8.48 | qfq | 13,299,953 | 114,620,756 | -2.72% |
| 2025-03-04 | 8.78 | 9.05 | 8.65 | 8.82 | 8.72 | qfq | 21,266,655 | 187,545,479 | -1.23% |
| 2025-03-03 | 8.47 | 8.96 | 8.45 | 8.93 | 8.83 | qfq | 30,363,790 | 265,955,561 | 6.18% |
| 2025-02-28 | 8.28 | 8.52 | 8.24 | 8.41 | 8.32 | qfq | 18,897,940 | 158,695,122 | 1.08% |
| 2025-02-27 | 8.22 | 8.32 | 8.15 | 8.32 | 8.23 | qfq | 11,566,830 | 95,467,669 | 1.34% |
| 2025-02-26 | 8.16 | 8.25 | 8.14 | 8.21 | 8.12 | qfq | 7,927,721 | 64,961,887 | 0.61% |
| 2025-02-25 | 8.24 | 8.25 | 8.11 | 8.16 | 8.07 | qfq | 6,996,200 | 57,142,549 | -1.57% |
| 2025-02-24 | 8.15 | 8.32 | 8.12 | 8.29 | 8.20 | qfq | 10,940,506 | 90,250,007 | 1.72% |
| 2025-02-21 | 8.20 | 8.23 | 8.10 | 8.15 | 8.06 | qfq | 9,128,776 | 74,402,936 | -0.85% |
| 2025-02-20 | 8.25 | 8.33 | 8.14 | 8.22 | 8.13 | qfq | 9,222,497 | 75,607,842 | -0.72% |
| 2025-02-19 | 8.11 | 8.30 | 8.11 | 8.28 | 8.19 | qfq | 7,844,549 | 64,561,686 | 1.47% |
| 2025-02-18 | 8.42 | 8.47 | 8.15 | 8.16 | 8.07 | qfq | 12,520,746 | 104,031,360 | -2.63% |
| 2025-02-17 | 8.16 | 8.39 | 8.13 | 8.38 | 8.29 | qfq | 11,748,562 | 97,066,666 | 2.70% |
| 2025-02-14 | 8.19 | 8.25 | 8.14 | 8.16 | 8.07 | qfq | 7,759,000 | 63,453,723 | -0.61% |
| 2025-02-13 | 8.30 | 8.34 | 8.21 | 8.21 | 8.12 | qfq | 8,548,100 | 70,686,903 | -0.97% |
| 2025-02-12 | 8.28 | 8.31 | 8.21 | 8.29 | 8.20 | qfq | 8,332,777 | 68,799,663 | -0.12% |
| 2025-02-11 | 8.46 | 8.49 | 8.28 | 8.30 | 8.21 | qfq | 9,303,517 | 77,431,970 | -1.78% |
| 2025-02-10 | 8.33 | 8.45 | 8.32 | 8.45 | 8.36 | qfq | 11,380,807 | 95,410,344 | 1.56% |
| 2025-02-07 | 8.27 | 8.42 | 8.20 | 8.32 | 8.23 | qfq | 14,187,685 | 117,928,289 | 0.60% |
| 2025-02-06 | 8.12 | 8.27 | 8.01 | 8.27 | 8.18 | qfq | 11,510,822 | 93,969,595 | 2.22% |
| 2025-02-05 | 8.20 | 8.28 | 7.98 | 8.09 | 8.00 | qfq | 13,246,178 | 107,208,325 | -0.98% |
| 2025-01-27 | 8.32 | 8.40 | 8.17 | 8.17 | 8.08 | qfq | 8,713,148 | 72,309,299 | -1.09% |
| 2025-01-24 | 8.26 | 8.33 | 8.19 | 8.26 | 8.17 | qfq | 11,599,793 | 95,615,484 | -0.48% |
| 2025-01-23 | 8.66 | 8.68 | 8.30 | 8.30 | 8.21 | qfq | 18,773,042 | 159,459,777 | -4.05% |
| 2025-01-22 | 8.45 | 8.75 | 8.25 | 8.65 | 8.55 | qfq | 22,962,137 | 195,175,366 | 1.29% |
| 2025-01-21 | 8.89 | 8.89 | 8.50 | 8.54 | 8.44 | qfq | 28,249,861 | 243,588,366 | -6.15% |
| 2025-01-20 | 8.88 | 9.48 | 8.77 | 9.10 | 9.00 | qfq | 46,535,646 | 421,284,737 | 5.57% |
| 2025-01-17 | 8.62 | 8.62 | 8.62 | 8.62 | 8.52 | qfq | 7,554,000 | 65,115,480 | 9.95% |
| 2025-01-16 | 7.82 | 7.99 | 7.73 | 7.84 | 7.75 | qfq | 5,882,533 | 46,154,985 | 0.38% |
| 2025-01-15 | 7.80 | 7.86 | 7.72 | 7.81 | 7.72 | qfq | 4,666,100 | 36,392,059 | -0.13% |
| 2025-01-14 | 7.53 | 7.82 | 7.50 | 7.82 | 7.73 | qfq | 7,120,533 | 54,894,125 | 4.83% |
| 2025-01-13 | 7.33 | 7.49 | 7.16 | 7.46 | 7.38 | qfq | 5,242,604 | 38,535,615 | 0.95% |
| 2025-01-10 | 7.68 | 7.75 | 7.36 | 7.39 | 7.31 | qfq | 5,742,500 | 43,269,061 | -3.90% |
| 2025-01-09 | 7.56 | 7.71 | 7.50 | 7.69 | 7.60 | qfq | 4,301,189 | 32,993,688 | 1.18% |
| 2025-01-08 | 7.61 | 7.66 | 7.36 | 7.60 | 7.52 | qfq | 5,266,878 | 39,729,614 | 0.00% |
| 2025-01-07 | 7.50 | 7.60 | 7.40 | 7.60 | 7.52 | qfq | 5,590,185 | 42,030,790 | 1.33% |
| 2025-01-06 | 7.39 | 7.59 | 7.11 | 7.50 | 7.42 | qfq | 8,195,346 | 60,685,474 | 0.94% |
| 2025-01-03 | 7.91 | 7.91 | 7.43 | 7.43 | 7.35 | qfq | 9,076,038 | 69,269,514 | -4.62% |
| 2025-01-02 | 7.90 | 8.05 | 7.70 | 7.79 | 7.70 | qfq | 6,627,911 | 52,415,390 | -1.14% |
| 2024-12-31 | 8.00 | 8.10 | 7.86 | 7.88 | 7.79 | qfq | 5,537,668 | 44,046,271 | -1.50% |
| 2024-12-30 | 8.09 | 8.13 | 7.89 | 8.00 | 7.91 | qfq | 6,728,769 | 53,807,526 | -1.60% |
| 2024-12-27 | 8.01 | 8.23 | 8.00 | 8.13 | 8.04 | qfq | 8,644,926 | 70,305,245 | 1.50% |
| 2024-12-26 | 7.90 | 8.03 | 7.89 | 8.01 | 7.92 | qfq | 6,187,731 | 49,419,211 | 1.39% |
| 2024-12-25 | 8.16 | 8.17 | 7.80 | 7.90 | 7.81 | qfq | 9,880,186 | 78,124,305 | -3.07% |
| 2024-12-24 | 8.20 | 8.32 | 8.00 | 8.15 | 8.06 | qfq | 10,565,936 | 86,014,426 | -0.61% |
| 2024-12-23 | 8.69 | 8.77 | 8.15 | 8.20 | 8.11 | qfq | 10,991,632 | 91,834,080 | -5.64% |
| 2024-12-20 | 8.53 | 8.79 | 8.53 | 8.69 | 8.59 | qfq | 9,373,964 | 81,477,477 | 1.88% |
| 2024-12-19 | 8.49 | 8.57 | 8.33 | 8.53 | 8.43 | qfq | 9,594,708 | 81,162,212 | -0.23% |
| 2024-12-18 | 8.77 | 8.82 | 8.51 | 8.55 | 8.45 | qfq | 12,818,901 | 110,893,866 | -2.51% |
| 2024-12-17 | 9.18 | 9.21 | 8.69 | 8.77 | 8.67 | qfq | 13,510,639 | 119,914,704 | -4.47% |
| 2024-12-16 | 9.56 | 9.59 | 9.06 | 9.18 | 9.08 | qfq | 17,573,186 | 162,569,031 | -4.28% |
| 2024-12-13 | 9.72 | 9.83 | 9.58 | 9.59 | 9.48 | qfq | 11,386,401 | 110,417,601 | -1.24% |
| 2024-12-12 | 9.62 | 9.73 | 9.58 | 9.71 | 9.60 | qfq | 10,323,502 | 99,913,281 | 0.52% |
| 2024-12-11 | 9.68 | 9.70 | 9.51 | 9.66 | 9.55 | qfq | 13,731,255 | 131,764,902 | -0.41% |
| 2024-12-10 | 9.86 | 9.91 | 9.54 | 9.70 | 9.59 | qfq | 22,439,454 | 217,198,239 | 0.83% |
| 2024-12-09 | 9.88 | 9.88 | 9.32 | 9.62 | 9.51 | qfq | 30,168,035 | 290,099,614 | -4.47% |
| 2024-12-06 | 10.11 | 10.29 | 9.65 | 10.07 | 9.96 | qfq | 28,453,856 | 281,749,688 | -3.17% |
| 2024-12-05 | 11.39 | 11.57 | 10.40 | 10.40 | 10.28 | qfq | 35,387,639 | 372,794,716 | -9.96% |
| 2024-12-04 | 12.24 | 12.49 | 11.48 | 11.55 | 11.42 | qfq | 12,292,517 | 146,536,686 | -5.56% |
| 2024-12-03 | 12.54 | 12.65 | 12.07 | 12.23 | 12.09 | qfq | 10,220,938 | 125,872,359 | -2.39% |
| 2024-12-02 | 11.81 | 12.55 | 11.61 | 12.53 | 12.39 | qfq | 14,185,144 | 172,323,215 | 5.21% |
| 2024-11-29 | 11.47 | 11.99 | 11.38 | 11.91 | 11.78 | qfq | 12,435,062 | 146,179,673 | 3.84% |
| 2024-11-28 | 11.25 | 11.87 | 11.25 | 11.47 | 11.34 | qfq | 12,426,588 | 143,627,820 | 2.14% |
| 2024-11-27 | 10.85 | 11.25 | 10.49 | 11.23 | 11.10 | qfq | 9,699,968 | 106,820,316 | 3.50% |
| 2024-11-26 | 10.96 | 11.00 | 10.64 | 10.85 | 10.73 | qfq | 7,827,314 | 84,769,103 | -1.99% |
| 2024-11-25 | 10.61 | 11.08 | 10.30 | 11.07 | 10.95 | qfq | 12,728,015 | 136,675,498 | 0.18% |
| 2024-11-22 | 11.80 | 11.80 | 10.98 | 11.05 | 10.93 | qfq | 13,688,409 | 154,542,282 | -5.56% |
| 2024-11-21 | 11.18 | 11.88 | 11.02 | 11.70 | 11.57 | qfq | 12,490,144 | 143,219,485 | 5.41% |
| 2024-11-20 | 11.04 | 11.56 | 11.00 | 11.10 | 10.98 | qfq | 9,632,233 | 108,432,764 | -0.27% |
| 2024-11-19 | 10.99 | 11.17 | 10.53 | 11.13 | 11.01 | qfq | 13,237,466 | 144,358,143 | 3.34% |
| 2024-11-18 | 11.57 | 11.60 | 10.70 | 10.77 | 10.65 | qfq | 14,981,322 | 165,376,751 | -6.91% |
| 2024-11-15 | 11.92 | 12.12 | 11.17 | 11.57 | 11.44 | qfq | 26,464,673 | 308,357,520 | -6.77% |
| 2024-11-14 | 11.73 | 12.88 | 11.71 | 12.41 | 12.27 | qfq | 28,811,270 | 357,444,608 | 5.44% |
| 2024-11-13 | 10.75 | 11.90 | 10.51 | 11.77 | 11.64 | qfq | 23,856,265 | 269,191,666 | 8.58% |
| 2024-11-12 | 10.55 | 11.16 | 10.55 | 10.84 | 10.72 | qfq | 16,472,985 | 178,251,428 | 3.04% |
| 2024-11-11 | 10.19 | 10.55 | 9.89 | 10.52 | 10.40 | qfq | 15,932,424 | 162,985,191 | 2.33% |
| 2024-11-08 | 10.60 | 10.97 | 10.22 | 10.28 | 10.17 | qfq | 13,904,585 | 146,998,532 | -2.56% |
| 2024-11-07 | 10.17 | 10.61 | 10.17 | 10.55 | 10.43 | qfq | 15,431,281 | 160,245,912 | 2.63% |
| 2024-11-06 | 9.60 | 10.49 | 9.58 | 10.28 | 10.17 | qfq | 21,081,662 | 211,593,928 | 6.97% |
| 2024-11-05 | 9.60 | 9.72 | 9.44 | 9.61 | 9.50 | qfq | 12,501,151 | 119,638,363 | 0.84% |
| 2024-11-04 | 9.90 | 10.07 | 9.42 | 9.53 | 9.42 | qfq | 19,660,129 | 190,092,943 | -5.36% |
| 2024-11-01 | 10.70 | 10.90 | 10.00 | 10.07 | 9.96 | qfq | 20,176,718 | 209,379,188 | -5.18% |
| 2024-10-31 | 10.63 | 11.25 | 10.40 | 10.62 | 10.50 | qfq | 19,139,212 | 205,953,027 | -0.19% |
| 2024-10-30 | 9.95 | 10.96 | 9.95 | 10.64 | 10.52 | qfq | 21,254,159 | 224,868,389 | 5.77% |
| 2024-10-29 | 10.55 | 10.69 | 10.05 | 10.06 | 9.95 | qfq | 16,195,461 | 165,679,378 | -4.73% |
| 2024-10-28 | 9.81 | 10.61 | 9.81 | 10.56 | 10.44 | qfq | 18,345,375 | 187,912,824 | 7.98% |
| 2024-10-25 | 10.13 | 10.15 | 9.63 | 9.78 | 9.67 | qfq | 19,834,032 | 194,781,216 | -3.93% |
| 2024-10-24 | 9.43 | 10.24 | 9.43 | 10.18 | 10.07 | qfq | 21,744,800 | 216,352,619 | 7.05% |
| 2024-10-23 | 9.40 | 10.12 | 9.30 | 9.51 | 9.40 | qfq | 21,368,162 | 208,186,390 | 1.28% |
| 2024-10-22 | 9.11 | 9.52 | 9.05 | 9.39 | 9.29 | qfq | 17,337,416 | 161,692,464 | 1.73% |
| 2024-10-21 | 8.96 | 9.44 | 8.63 | 9.23 | 9.13 | qfq | 26,738,276 | 242,293,859 | 3.13% |
| 2024-10-18 | 8.53 | 9.18 | 8.36 | 8.95 | 8.85 | qfq | 30,936,458 | 273,218,475 | 4.31% |
| 2024-10-17 | 7.84 | 8.58 | 7.80 | 8.58 | 8.48 | qfq | 14,987,488 | 123,948,324 | 10.00% |
| 2024-10-16 | 7.68 | 7.85 | 7.60 | 7.80 | 7.71 | qfq | 5,166,900 | 40,125,125 | 0.65% |
| 2024-10-15 | 7.76 | 8.06 | 7.69 | 7.75 | 7.66 | qfq | 10,119,600 | 79,568,336 | -1.15% |
| 2024-10-14 | 7.72 | 8.00 | 7.68 | 7.84 | 7.75 | qfq | 9,635,290 | 75,326,328 | 0.00% |
| 2024-10-11 | 8.00 | 8.10 | 7.76 | 7.84 | 7.75 | qfq | 9,367,653 | 74,306,858 | 0.64% |
| 2024-10-10 | 7.69 | 8.03 | 7.61 | 7.79 | 7.70 | qfq | 10,022,595 | 78,416,107 | 1.70% |
| 2024-10-09 | 8.23 | 8.23 | 7.56 | 7.66 | 7.57 | qfq | 15,818,844 | 124,325,489 | -8.70% |
| 2024-10-08 | 8.64 | 8.64 | 7.70 | 8.39 | 8.30 | qfq | 19,421,281 | 159,171,663 | 6.88% |
| 2024-09-30 | 7.40 | 7.89 | 7.23 | 7.85 | 7.76 | qfq | 12,675,511 | 96,128,858 | 9.48% |
| 2024-09-27 | 6.95 | 7.36 | 6.90 | 7.17 | 7.09 | qfq | 7,797,500 | 55,552,591 | 4.06% |
| 2024-09-26 | 6.83 | 6.89 | 6.74 | 6.89 | 6.81 | qfq | 4,375,900 | 29,832,385 | 1.32% |
| 2024-09-25 | 6.70 | 6.99 | 6.65 | 6.80 | 6.72 | qfq | 4,983,690 | 33,972,593 | 2.87% |
| 2024-09-24 | 6.35 | 6.63 | 6.35 | 6.61 | 6.54 | qfq | 3,398,200 | 22,148,955 | 3.61% |
| 2024-09-23 | 6.47 | 6.53 | 6.36 | 6.38 | 6.31 | qfq | 2,643,200 | 16,950,273 | -1.39% |
| 2024-09-20 | 6.60 | 6.63 | 6.44 | 6.47 | 6.40 | qfq | 2,401,005 | 15,625,660 | -2.12% |
| 2024-09-19 | 6.39 | 6.62 | 6.35 | 6.61 | 6.54 | qfq | 3,670,291 | 24,006,796 | 4.42% |
| 2024-09-18 | 6.42 | 6.46 | 6.20 | 6.33 | 6.26 | qfq | 3,577,000 | 22,530,142 | -1.86% |
| 2024-09-13 | 6.51 | 6.61 | 6.42 | 6.45 | 6.38 | qfq | 3,230,400 | 21,011,421 | -0.62% |
| 2024-09-12 | 6.64 | 6.64 | 6.48 | 6.49 | 6.42 | qfq | 3,424,500 | 22,442,631 | -1.52% |
| 2024-09-11 | 6.60 | 6.68 | 6.52 | 6.59 | 6.52 | qfq | 3,318,583 | 21,885,564 | 0.00% |
| 2024-09-10 | 6.69 | 6.72 | 6.47 | 6.59 | 6.52 | qfq | 5,024,800 | 33,031,617 | -1.49% |
| 2024-09-09 | 6.66 | 6.73 | 6.60 | 6.69 | 6.62 | qfq | 4,329,500 | 28,890,883 | 0.00% |
| 2024-09-06 | 6.80 | 6.99 | 6.67 | 6.69 | 6.62 | qfq | 5,961,083 | 40,821,015 | -1.62% |
| 2024-09-05 | 6.77 | 6.84 | 6.73 | 6.80 | 6.72 | qfq | 3,161,200 | 21,457,934 | 0.74% |
| 2024-09-04 | 6.67 | 6.86 | 6.59 | 6.75 | 6.67 | qfq | 5,772,600 | 38,789,696 | 1.05% |
| 2024-09-03 | 6.48 | 6.76 | 6.45 | 6.68 | 6.61 | qfq | 6,674,951 | 44,247,038 | 3.09% |
| 2024-09-02 | 6.44 | 6.58 | 6.37 | 6.48 | 6.41 | qfq | 5,475,500 | 35,562,824 | 0.78% |
| 2024-08-30 | 6.23 | 6.53 | 6.12 | 6.43 | 6.36 | qfq | 5,029,100 | 32,122,454 | 3.88% |
| 2024-08-29 | 6.18 | 6.21 | 6.12 | 6.19 | 6.12 | qfq | 2,509,300 | 15,496,352 | 0.16% |
| 2024-08-28 | 6.08 | 6.24 | 6.03 | 6.18 | 6.11 | qfq | 2,740,340 | 16,865,753 | 1.15% |
| 2024-08-27 | 6.09 | 6.29 | 6.05 | 6.11 | 6.04 | qfq | 4,616,005 | 28,536,342 | -0.16% |
| 2024-08-26 | 5.96 | 6.16 | 5.85 | 6.12 | 6.05 | qfq | 4,127,400 | 24,973,537 | 3.55% |
| 2024-08-23 | 6.06 | 6.07 | 5.86 | 5.91 | 5.84 | qfq | 4,920,300 | 29,228,865 | -2.48% |
| 2024-08-22 | 6.16 | 6.22 | 6.02 | 6.06 | 5.99 | qfq | 2,994,251 | 18,221,404 | -1.62% |
| 2024-08-21 | 6.18 | 6.22 | 6.12 | 6.16 | 6.09 | qfq | 1,842,551 | 11,357,224 | -0.32% |
| 2024-08-20 | 6.37 | 6.37 | 6.12 | 6.18 | 6.11 | qfq | 3,231,800 | 20,139,483 | -2.52% |
| 2024-08-19 | 6.36 | 6.44 | 6.32 | 6.34 | 6.27 | qfq | 2,165,935 | 13,778,105 | -0.63% |
| 2024-08-16 | 6.55 | 6.55 | 6.36 | 6.38 | 6.31 | qfq | 2,372,066 | 15,218,922 | -1.24% |
| 2024-08-15 | 6.41 | 6.53 | 6.38 | 6.46 | 6.39 | qfq | 2,370,500 | 15,313,585 | -0.15% |
| 2024-08-14 | 6.63 | 6.64 | 6.46 | 6.47 | 6.40 | qfq | 2,451,549 | 15,959,791 | -0.46% |
| 2024-08-13 | 6.46 | 6.52 | 6.33 | 6.50 | 6.43 | qfq | 2,248,200 | 14,414,326 | 0.31% |
| 2024-08-12 | 6.58 | 6.59 | 6.44 | 6.48 | 6.41 | qfq | 2,432,100 | 15,791,500 | -1.52% |
| 2024-08-09 | 6.64 | 6.70 | 6.57 | 6.58 | 6.51 | qfq | 2,192,400 | 14,536,863 | -0.90% |
| 2024-08-08 | 6.60 | 6.70 | 6.51 | 6.64 | 6.57 | qfq | 3,005,300 | 19,921,681 | 0.61% |
| 2024-08-07 | 6.56 | 6.61 | 6.52 | 6.60 | 6.53 | qfq | 1,971,400 | 12,948,501 | 0.61% |
| 2024-08-06 | 6.48 | 6.56 | 6.45 | 6.56 | 6.49 | qfq | 2,783,966 | 18,102,810 | 2.18% |
| 2024-08-05 | 6.56 | 6.66 | 6.42 | 6.42 | 6.35 | qfq | 4,283,600 | 28,030,039 | -3.60% |
| 2024-08-02 | 6.69 | 6.77 | 6.62 | 6.66 | 6.59 | qfq | 3,709,835 | 24,881,658 | -0.75% |
| 2024-08-01 | 6.77 | 6.88 | 6.67 | 6.71 | 6.64 | qfq | 7,076,000 | 47,892,499 | -1.03% |
| 2024-07-31 | 6.72 | 6.84 | 6.67 | 6.78 | 6.70 | qfq | 6,489,071 | 43,921,242 | 0.89% |
| 2024-07-30 | 6.63 | 6.80 | 6.52 | 6.72 | 6.64 | qfq | 3,771,700 | 25,250,827 | 1.66% |
| 2024-07-29 | 6.75 | 6.77 | 6.50 | 6.61 | 6.54 | qfq | 3,216,900 | 21,230,884 | 0.76% |
| 2024-07-26 | 6.40 | 6.59 | 6.38 | 6.56 | 6.49 | qfq | 3,301,000 | 21,552,823 | 2.98% |
| 2024-07-25 | 6.33 | 6.46 | 6.22 | 6.37 | 6.30 | qfq | 2,802,856 | 17,811,848 | 0.16% |
| 2024-07-24 | 6.44 | 6.49 | 6.36 | 6.36 | 6.29 | qfq | 2,888,456 | 18,500,569 | -1.55% |
| 2024-07-23 | 6.68 | 6.68 | 6.46 | 6.46 | 6.39 | qfq | 2,601,926 | 17,100,157 | -1.82% |
| 2024-07-22 | 6.45 | 6.64 | 6.45 | 6.58 | 6.51 | qfq | 3,277,919 | 21,509,023 | 1.08% |
| 2024-07-19 | 6.42 | 6.69 | 6.32 | 6.51 | 6.44 | qfq | 3,952,508 | 25,532,176 | 0.77% |
| 2024-07-18 | 6.57 | 6.57 | 6.39 | 6.46 | 6.39 | qfq | 3,446,305 | 22,239,760 | -1.67% |
| 2024-07-17 | 6.70 | 6.74 | 6.57 | 6.57 | 6.50 | qfq | 3,178,972 | 21,111,656 | -1.05% |
| 2024-07-16 | 6.64 | 6.70 | 6.53 | 6.64 | 6.57 | qfq | 3,179,627 | 21,052,769 | 0.00% |
| 2024-07-15 | 6.92 | 6.98 | 6.58 | 6.64 | 6.57 | qfq | 3,896,027 | 25,944,481 | -3.07% |
| 2024-07-12 | 6.81 | 7.03 | 6.81 | 6.85 | 6.77 | qfq | 6,258,400 | 43,193,369 | -1.01% |
| 2024-07-11 | 6.80 | 6.95 | 6.65 | 6.92 | 6.84 | qfq | 6,630,106 | 45,241,263 | 6.30% |
| 2024-07-10 | 6.48 | 6.53 | 6.43 | 6.51 | 6.44 | qfq | 2,449,235 | 15,889,785 | -0.31% |
| 2024-07-09 | 6.56 | 6.56 | 6.31 | 6.53 | 6.46 | qfq | 4,457,024 | 28,810,927 | 1.08% |
| 2024-07-08 | 6.64 | 6.67 | 6.43 | 6.46 | 6.39 | qfq | 2,929,700 | 19,084,561 | -3.15% |
| 2024-07-05 | 6.53 | 6.70 | 6.39 | 6.67 | 6.60 | qfq | 3,310,800 | 21,810,427 | 2.14% |
| 2024-07-04 | 6.80 | 6.81 | 6.49 | 6.53 | 6.46 | qfq | 3,718,600 | 24,473,283 | -3.97% |
| 2024-07-03 | 6.88 | 6.94 | 6.78 | 6.80 | 6.72 | qfq | 2,239,000 | 15,291,404 | -1.16% |
| 2024-07-02 | 6.76 | 6.91 | 6.71 | 6.88 | 6.80 | qfq | 4,491,461 | 30,695,593 | 1.78% |
| 2024-07-01 | 6.76 | 6.80 | 6.68 | 6.76 | 6.68 | qfq | 3,176,900 | 21,412,020 | 0.00% |
| 2024-06-28 | 6.78 | 6.82 | 6.68 | 6.76 | 6.68 | qfq | 3,623,226 | 24,455,790 | 0.45% |
| 2024-06-27 | 6.80 | 6.90 | 6.73 | 6.73 | 6.65 | qfq | 3,100,300 | 21,042,959 | -1.17% |
| 2024-06-26 | 6.56 | 6.84 | 6.48 | 6.81 | 6.73 | qfq | 3,744,475 | 24,907,920 | 3.81% |
| 2024-06-25 | 6.53 | 6.65 | 6.48 | 6.56 | 6.49 | qfq | 3,947,697 | 25,883,441 | 0.92% |
| 2024-06-24 | 6.76 | 6.76 | 6.45 | 6.50 | 6.43 | qfq | 4,731,300 | 30,985,980 | -4.13% |
| 2024-06-21 | 6.84 | 7.15 | 6.68 | 6.78 | 6.70 | qfq | 3,417,675 | 23,228,286 | -1.17% |
| 2024-06-20 | 7.23 | 7.23 | 6.86 | 6.86 | 6.78 | qfq | 4,822,800 | 33,713,117 | -4.19% |
| 2024-06-19 | 7.19 | 7.28 | 7.08 | 7.16 | 7.08 | qfq | 4,222,175 | 30,278,023 | -0.42% |
| 2024-06-18 | 6.94 | 7.28 | 6.88 | 7.19 | 7.11 | qfq | 5,937,467 | 42,367,174 | 3.90% |
| 2024-06-17 | 6.79 | 7.02 | 6.68 | 6.92 | 6.84 | qfq | 5,723,685 | 39,374,263 | 1.47% |
| 2024-06-14 | 6.95 | 6.99 | 6.76 | 6.82 | 6.74 | qfq | 3,389,414 | 23,178,474 | -1.45% |
| 2024-06-13 | 7.01 | 7.05 | 6.87 | 6.92 | 6.84 | qfq | 3,373,100 | 23,359,750 | -0.86% |
| 2024-06-12 | 6.78 | 7.00 | 6.75 | 6.98 | 6.90 | qfq | 3,684,600 | 25,500,992 | 3.25% |
| 2024-06-11 | 6.81 | 6.86 | 6.69 | 6.76 | 6.68 | qfq | 4,854,600 | 32,771,280 | -0.73% |
| 2024-06-07 | 6.52 | 6.89 | 6.52 | 6.81 | 6.73 | qfq | 8,788,600 | 59,098,026 | 6.41% |
| 2024-06-06 | 6.88 | 6.95 | 6.32 | 6.40 | 6.33 | qfq | 9,318,463 | 60,755,253 | -6.30% |
| 2024-06-05 | 6.99 | 6.99 | 6.80 | 6.83 | 6.75 | qfq | 6,346,296 | 43,596,278 | -2.84% |
| 2024-06-04 | 7.12 | 7.28 | 6.94 | 7.03 | 6.95 | qfq | 7,382,653 | 51,939,769 | -3.83% |
| 2024-06-03 | 7.31 | 7.43 | 7.19 | 7.31 | 7.23 | qfq | 5,830,863 | 42,657,045 | -0.27% |
| 2024-05-31 | 7.43 | 7.43 | 7.30 | 7.33 | 7.25 | qfq | 4,533,700 | 33,330,823 | -0.41% |
| 2024-05-30 | 7.46 | 7.49 | 7.33 | 7.36 | 7.28 | qfq | 3,083,900 | 22,806,620 | -1.34% |
| 2024-05-29 | 7.48 | 7.58 | 7.37 | 7.46 | 7.38 | qfq | 3,975,500 | 29,697,886 | -0.53% |
| 2024-05-28 | 7.63 | 7.68 | 7.47 | 7.50 | 7.42 | qfq | 4,380,600 | 33,091,835 | -1.45% |
| 2024-05-27 | 7.56 | 7.64 | 7.43 | 7.61 | 7.53 | qfq | 4,668,400 | 35,230,095 | 1.74% |
| 2024-05-24 | 7.59 | 7.72 | 7.43 | 7.48 | 7.40 | qfq | 4,440,200 | 33,629,886 | -1.19% |
| 2024-05-23 | 7.76 | 7.76 | 7.53 | 7.57 | 7.49 | qfq | 5,454,600 | 41,455,764 | -2.45% |
| 2024-05-22 | 7.77 | 7.86 | 7.66 | 7.76 | 7.67 | qfq | 4,205,000 | 32,555,575 | -0.39% |
| 2024-05-21 | 7.92 | 7.96 | 7.76 | 7.79 | 7.70 | qfq | 3,654,975 | 28,640,248 | -1.77% |
| 2024-05-20 | 8.07 | 8.09 | 7.90 | 7.93 | 7.84 | qfq | 5,233,100 | 41,759,890 | -1.61% |
| 2024-05-17 | 8.04 | 8.08 | 7.91 | 8.06 | 7.97 | qfq | 4,534,400 | 36,333,017 | 0.25% |
| 2024-05-16 | 7.95 | 8.14 | 7.95 | 8.04 | 7.95 | qfq | 4,136,400 | 33,429,368 | 0.88% |
| 2024-05-15 | 7.89 | 8.15 | 7.89 | 7.97 | 7.88 | qfq | 6,559,400 | 52,827,367 | 0.63% |
| 2024-05-14 | 7.80 | 8.00 | 7.75 | 7.92 | 7.83 | qfq | 5,654,800 | 44,729,514 | 1.54% |
| 2024-05-13 | 8.01 | 8.02 | 7.62 | 7.80 | 7.71 | qfq | 7,587,196 | 59,322,195 | -2.99% |
| 2024-05-10 | 8.29 | 8.30 | 8.00 | 8.04 | 7.95 | qfq | 5,805,900 | 46,978,974 | -2.78% |
| 2024-05-09 | 8.15 | 8.32 | 8.03 | 8.27 | 8.18 | qfq | 4,463,080 | 36,749,808 | 1.72% |
| 2024-05-08 | 8.13 | 8.20 | 8.00 | 8.13 | 8.04 | qfq | 5,842,600 | 47,358,801 | 0.62% |
| 2024-05-07 | 8.15 | 8.25 | 8.00 | 8.08 | 7.99 | qfq | 7,121,105 | 57,640,481 | -0.86% |
| 2024-05-06 | 8.08 | 8.25 | 8.00 | 8.15 | 8.06 | qfq | 9,295,422 | 75,678,532 | 2.90% |
| 2024-04-30 | 7.81 | 7.95 | 7.77 | 7.92 | 7.83 | qfq | 8,587,000 | 67,609,205 | 1.67% |
| 2024-04-29 | 7.36 | 7.84 | 7.35 | 7.79 | 7.70 | qfq | 12,104,284 | 93,049,289 | 4.99% |
| 2024-04-26 | 7.49 | 7.59 | 7.31 | 7.42 | 7.34 | qfq | 12,128,984 | 89,653,031 | -1.85% |
| 2024-04-25 | 7.21 | 7.80 | 7.21 | 7.56 | 7.48 | qfq | 18,599,591 | 141,688,872 | 6.63% |
| 2024-04-24 | 7.06 | 7.13 | 6.94 | 7.09 | 7.01 | qfq | 6,748,855 | 47,552,329 | 1.72% |
| 2024-04-23 | 7.21 | 7.26 | 6.90 | 6.97 | 6.89 | qfq | 12,317,149 | 86,424,453 | -4.52% |
| 2024-04-22 | 7.11 | 7.45 | 6.79 | 7.30 | 7.22 | qfq | 11,063,789 | 78,766,015 | 2.67% |
| 2024-04-19 | 7.05 | 7.33 | 6.92 | 7.11 | 7.03 | qfq | 9,300,492 | 66,053,048 | 1.86% |
| 2024-04-18 | 6.93 | 7.15 | 6.73 | 6.98 | 6.90 | qfq | 8,376,335 | 58,536,476 | 1.16% |
| 2024-04-17 | 6.44 | 6.95 | 6.42 | 6.90 | 6.82 | qfq | 11,417,412 | 77,164,732 | 7.48% |
| 2024-04-16 | 7.10 | 7.10 | 6.42 | 6.42 | 6.35 | qfq | 13,454,300 | 87,889,443 | -9.96% |
| 2024-04-15 | 7.42 | 7.48 | 6.91 | 7.13 | 7.05 | qfq | 15,373,078 | 109,975,080 | -4.93% |
| 2024-04-12 | 7.79 | 8.00 | 7.48 | 7.50 | 7.42 | qfq | 15,605,800 | 119,798,255 | -3.97% |
| 2024-04-11 | 7.50 | 8.02 | 7.50 | 7.81 | 7.72 | qfq | 19,178,973 | 150,692,820 | 7.13% |
| 2024-04-10 | 7.50 | 7.50 | 7.21 | 7.29 | 7.21 | qfq | 5,193,400 | 38,078,532 | -2.93% |
| 2024-04-09 | 7.45 | 7.53 | 7.35 | 7.51 | 7.43 | qfq | 3,681,919 | 27,428,408 | 0.27% |
| 2024-04-08 | 7.61 | 7.69 | 7.44 | 7.49 | 7.41 | qfq | 5,448,273 | 41,120,161 | -1.58% |
| 2024-04-03 | 7.85 | 7.88 | 7.57 | 7.61 | 7.53 | qfq | 6,033,300 | 46,408,416 | -3.06% |
| 2024-04-02 | 7.60 | 7.98 | 7.58 | 7.85 | 7.76 | qfq | 8,049,684 | 62,927,517 | 2.88% |
| 2024-04-01 | 7.45 | 7.75 | 7.45 | 7.63 | 7.54 | qfq | 6,110,600 | 46,475,893 | 2.42% |
| 2024-03-29 | 7.33 | 7.45 | 7.25 | 7.45 | 7.37 | qfq | 5,762,800 | 42,492,062 | 1.64% |
| 2024-03-28 | 7.20 | 7.46 | 7.18 | 7.33 | 7.25 | qfq | 5,858,300 | 43,038,422 | 1.24% |
| 2024-03-27 | 7.49 | 7.59 | 7.22 | 7.24 | 7.16 | qfq | 6,017,800 | 44,416,132 | -3.21% |
| 2024-03-26 | 7.37 | 7.58 | 7.33 | 7.48 | 7.40 | qfq | 6,282,547 | 46,816,421 | 1.49% |
| 2024-03-25 | 7.88 | 7.93 | 7.35 | 7.37 | 7.29 | qfq | 10,228,263 | 77,795,142 | -6.23% |
| 2024-03-22 | 7.65 | 7.99 | 7.40 | 7.86 | 7.77 | qfq | 13,461,372 | 103,998,984 | 3.29% |
| 2024-03-21 | 7.42 | 7.64 | 7.37 | 7.61 | 7.53 | qfq | 5,990,938 | 44,953,626 | 3.54% |
| 2024-03-20 | 7.21 | 7.35 | 7.18 | 7.35 | 7.27 | qfq | 3,853,107 | 27,996,933 | 1.80% |
| 2024-03-19 | 7.23 | 7.34 | 7.17 | 7.22 | 7.14 | qfq | 4,760,800 | 34,471,263 | 0.14% |
| 2024-03-18 | 6.99 | 7.26 | 6.99 | 7.21 | 7.13 | qfq | 5,979,194 | 42,873,813 | 3.00% |
| 2024-03-15 | 6.94 | 7.07 | 6.87 | 7.00 | 6.92 | qfq | 5,296,181 | 36,794,326 | -0.28% |
| 2024-03-14 | 6.90 | 7.16 | 6.83 | 7.02 | 6.94 | qfq | 8,465,000 | 59,291,731 | 1.89% |
| 2024-03-13 | 6.91 | 6.93 | 6.74 | 6.89 | 6.81 | qfq | 4,874,200 | 33,256,790 | 0.58% |
| 2024-03-12 | 6.64 | 6.90 | 6.64 | 6.85 | 6.77 | qfq | 5,989,910 | 40,590,099 | 3.16% |
| 2024-03-11 | 6.66 | 6.74 | 6.54 | 6.64 | 6.57 | qfq | 4,494,962 | 29,882,447 | 2.00% |
| 2024-03-08 | 6.45 | 6.56 | 6.41 | 6.51 | 6.44 | qfq | 4,264,300 | 27,700,208 | 0.62% |
| 2024-03-07 | 6.56 | 6.62 | 6.41 | 6.47 | 6.40 | qfq | 6,542,762 | 42,639,309 | -0.46% |
| 2024-03-06 | 6.28 | 6.85 | 6.27 | 6.50 | 6.43 | qfq | 8,856,300 | 57,911,393 | 3.17% |
| 2024-03-05 | 6.39 | 6.45 | 6.28 | 6.30 | 6.23 | qfq | 5,603,450 | 35,668,780 | -1.87% |
| 2024-03-04 | 6.36 | 6.45 | 6.23 | 6.42 | 6.35 | qfq | 6,305,304 | 40,165,493 | 0.94% |
| 2024-03-01 | 6.43 | 6.47 | 6.25 | 6.36 | 6.29 | qfq | 6,732,299 | 42,658,696 | -0.63% |
| 2024-02-29 | 6.17 | 6.43 | 6.01 | 6.40 | 6.33 | qfq | 12,690,387 | 79,347,761 | 3.23% |
| 2024-02-28 | 6.86 | 7.16 | 6.17 | 6.20 | 6.13 | qfq | 16,715,002 | 110,699,094 | -9.62% |
| 2024-02-27 | 6.60 | 6.86 | 6.50 | 6.86 | 6.78 | qfq | 7,165,421 | 48,391,152 | 4.57% |
| 2024-02-26 | 6.25 | 6.78 | 6.21 | 6.56 | 6.49 | qfq | 13,522,127 | 87,715,628 | 4.96% |
| 2024-02-23 | 6.12 | 6.35 | 6.10 | 6.25 | 6.18 | qfq | 10,688,675 | 66,544,264 | 1.96% |
| 2024-02-22 | 5.86 | 6.26 | 5.84 | 6.13 | 6.06 | qfq | 9,442,517 | 57,244,816 | 3.55% |
| 2024-02-21 | 6.00 | 6.30 | 5.75 | 5.92 | 5.85 | qfq | 18,225,678 | 109,466,754 | 2.07% |
| 2024-02-20 | 5.29 | 5.80 | 5.16 | 5.80 | 5.74 | qfq | 7,881,322 | 43,532,809 | 10.06% |
| 2024-02-19 | 5.28 | 5.48 | 5.19 | 5.27 | 5.21 | qfq | 16,035,687 | 85,015,872 | 4.98% |
| 2024-02-08 | 4.58 | 5.04 | 4.18 | 5.02 | 4.96 | qfq | 21,812,709 | 102,379,662 | 9.61% |
| 2024-02-07 | 5.10 | 5.12 | 4.58 | 4.58 | 4.53 | qfq | 20,865,537 | 96,268,496 | -10.02% |
| 2024-02-06 | 5.10 | 5.33 | 5.09 | 5.09 | 5.03 | qfq | 13,347,620 | 68,367,329 | -9.91% |
| 2024-02-05 | 6.20 | 6.20 | 5.65 | 5.65 | 5.59 | qfq | 3,870,300 | 22,271,465 | -10.03% |
| 2024-02-02 | 6.64 | 6.83 | 6.01 | 6.28 | 6.21 | qfq | 8,838,481 | 56,473,004 | -5.28% |
| 2024-02-01 | 6.78 | 6.81 | 6.49 | 6.63 | 6.56 | qfq | 6,565,075 | 43,679,887 | -2.79% |
| 2024-01-31 | 7.10 | 7.33 | 6.76 | 6.82 | 6.74 | qfq | 6,386,474 | 44,608,391 | -5.01% |
| 2024-01-30 | 7.52 | 7.52 | 7.10 | 7.18 | 7.10 | qfq | 4,510,200 | 33,069,882 | -4.14% |
| 2024-01-29 | 7.79 | 7.88 | 7.46 | 7.49 | 7.41 | qfq | 4,773,642 | 36,199,782 | -3.85% |
| 2024-01-26 | 7.77 | 7.97 | 7.70 | 7.79 | 7.70 | qfq | 4,952,454 | 38,991,620 | 0.26% |
| 2024-01-25 | 7.62 | 7.80 | 7.46 | 7.77 | 7.68 | qfq | 4,380,500 | 33,603,657 | 2.91% |
| 2024-01-24 | 7.49 | 7.73 | 7.20 | 7.55 | 7.47 | qfq | 5,797,886 | 43,196,302 | 0.80% |
| 2024-01-23 | 7.65 | 7.69 | 7.37 | 7.49 | 7.41 | qfq | 4,824,158 | 36,028,294 | -1.71% |
| 2024-01-22 | 8.09 | 8.16 | 7.50 | 7.62 | 7.53 | qfq | 5,910,893 | 46,379,355 | -5.81% |
| 2024-01-19 | 8.26 | 8.26 | 8.08 | 8.09 | 8.00 | qfq | 4,728,240 | 38,552,199 | -0.49% |
| 2024-01-18 | 8.32 | 8.33 | 7.89 | 8.13 | 8.04 | qfq | 7,845,335 | 63,611,980 | -2.75% |
| 2024-01-17 | 8.56 | 8.56 | 8.36 | 8.36 | 8.27 | qfq | 3,173,033 | 26,870,260 | -1.88% |
| 2024-01-16 | 8.59 | 8.68 | 8.43 | 8.52 | 8.42 | qfq | 2,879,700 | 24,551,013 | -0.93% |
| 2024-01-15 | 8.57 | 8.69 | 8.52 | 8.60 | 8.50 | qfq | 2,657,542 | 22,894,808 | -0.12% |
| 2024-01-12 | 8.72 | 8.74 | 8.58 | 8.61 | 8.51 | qfq | 3,759,512 | 32,500,806 | -1.03% |
| 2024-01-11 | 8.78 | 8.82 | 8.66 | 8.70 | 8.60 | qfq | 3,592,900 | 31,390,002 | -0.91% |
| 2024-01-10 | 8.81 | 8.85 | 8.68 | 8.78 | 8.68 | qfq | 3,146,670 | 27,593,562 | -0.23% |
| 2024-01-09 | 8.77 | 8.99 | 8.76 | 8.80 | 8.70 | qfq | 3,869,388 | 34,243,613 | 0.46% |
| 2024-01-08 | 8.98 | 9.04 | 8.74 | 8.76 | 8.66 | qfq | 4,590,896 | 40,624,933 | -2.12% |
| 2024-01-05 | 9.19 | 9.26 | 8.88 | 8.95 | 8.85 | qfq | 5,275,936 | 47,935,727 | -2.29% |
| 2024-01-04 | 9.39 | 9.40 | 9.10 | 9.16 | 9.06 | qfq | 6,570,040 | 60,525,769 | -2.24% |
| 2024-01-03 | 9.36 | 9.44 | 9.20 | 9.37 | 9.27 | qfq | 3,708,144 | 34,487,488 | -0.11% |
| 2024-01-02 | 9.18 | 9.42 | 9.18 | 9.38 | 9.28 | qfq | 3,745,332 | 34,998,096 | 2.29% |
| 2023-12-29 | 8.92 | 9.19 | 8.90 | 9.17 | 9.07 | qfq | 3,761,858 | 34,240,867 | 2.69% |
| 2023-12-28 | 8.87 | 8.95 | 8.75 | 8.93 | 8.83 | qfq | 3,110,643 | 27,620,257 | 0.68% |
| 2023-12-27 | 8.80 | 9.00 | 8.77 | 8.87 | 8.77 | qfq | 3,028,171 | 26,798,110 | 0.45% |
| 2023-12-26 | 9.00 | 9.00 | 8.78 | 8.83 | 8.73 | qfq | 3,736,796 | 33,009,848 | -1.01% |
| 2023-12-25 | 9.10 | 9.10 | 8.80 | 8.92 | 8.82 | qfq | 5,367,169 | 47,781,175 | -1.55% |
| 2023-12-22 | 9.28 | 9.43 | 8.98 | 9.06 | 8.96 | qfq | 4,841,730 | 44,119,900 | -2.37% |
| 2023-12-21 | 9.14 | 9.32 | 9.00 | 9.28 | 9.18 | qfq | 6,215,528 | 56,814,897 | 1.53% |
| 2023-12-20 | 9.32 | 9.38 | 9.11 | 9.14 | 9.04 | qfq | 4,150,801 | 38,312,415 | -1.93% |
| 2023-12-19 | 9.35 | 9.37 | 9.24 | 9.32 | 9.22 | qfq | 3,385,312 | 31,482,708 | 0.22% |
| 2023-12-18 | 9.48 | 9.49 | 9.29 | 9.30 | 9.20 | qfq | 4,948,487 | 46,564,006 | -1.90% |
| 2023-12-15 | 9.50 | 9.58 | 9.43 | 9.48 | 9.37 | qfq | 3,955,286 | 37,525,804 | -0.21% |
| 2023-12-14 | 9.55 | 9.67 | 9.46 | 9.50 | 9.39 | qfq | 5,965,370 | 57,107,689 | -0.52% |
| 2023-12-13 | 9.55 | 9.62 | 9.45 | 9.55 | 9.44 | qfq | 7,513,525 | 71,710,500 | -0.31% |
| 2023-12-12 | 9.42 | 9.66 | 9.38 | 9.58 | 9.47 | qfq | 8,767,543 | 83,666,530 | 1.70% |
| 2023-12-11 | 9.21 | 9.49 | 9.19 | 9.42 | 9.31 | qfq | 9,918,570 | 92,992,285 | 1.95% |
| 2023-12-08 | 9.59 | 9.65 | 9.21 | 9.24 | 9.14 | qfq | 8,764,799 | 82,141,964 | -3.35% |
| 2023-12-07 | 9.65 | 9.65 | 9.48 | 9.56 | 9.45 | qfq | 8,283,146 | 79,072,036 | -1.65% |
| 2023-12-06 | 9.86 | 9.99 | 9.58 | 9.72 | 9.61 | qfq | 11,327,389 | 109,944,663 | -2.21% |
| 2023-12-05 | 10.08 | 10.24 | 9.92 | 9.94 | 9.83 | qfq | 15,352,398 | 154,443,647 | -2.07% |
| 2023-12-04 | 10.21 | 10.64 | 10.01 | 10.15 | 10.04 | qfq | 20,891,590 | 215,181,352 | 2.73% |
| 2023-12-01 | 9.82 | 9.96 | 9.71 | 9.88 | 9.77 | qfq | 6,062,766 | 59,798,317 | 0.61% |
| 2023-11-30 | 9.80 | 9.92 | 9.70 | 9.82 | 9.71 | qfq | 7,016,412 | 68,834,769 | -0.51% |
| 2023-11-29 | 9.95 | 10.00 | 9.83 | 9.87 | 9.76 | qfq | 4,986,722 | 49,304,726 | -1.10% |
| 2023-11-28 | 10.03 | 10.07 | 9.91 | 9.98 | 9.87 | qfq | 5,899,428 | 58,831,803 | -0.50% |
| 2023-11-27 | 10.10 | 10.18 | 9.85 | 10.03 | 9.92 | qfq | 6,880,994 | 68,736,300 | -0.40% |
| 2023-11-24 | 10.20 | 10.23 | 9.97 | 10.07 | 9.96 | qfq | 7,625,387 | 76,895,121 | -1.66% |
| 2023-11-23 | 10.23 | 10.36 | 10.12 | 10.24 | 10.13 | qfq | 10,282,549 | 104,908,819 | 0.20% |
| 2023-11-22 | 10.29 | 10.41 | 10.01 | 10.22 | 10.11 | qfq | 15,156,924 | 154,581,378 | -1.83% |
| 2023-11-21 | 10.58 | 10.71 | 10.21 | 10.41 | 10.29 | qfq | 28,262,966 | 295,214,961 | 0.77% |
| 2023-11-20 | 9.55 | 10.33 | 9.47 | 10.33 | 10.21 | qfq | 18,963,820 | 188,873,121 | 10.01% |
| 2023-11-17 | 9.15 | 9.40 | 9.11 | 9.39 | 9.29 | qfq | 7,091,200 | 65,931,768 | 2.74% |
| 2023-11-16 | 9.13 | 9.25 | 9.08 | 9.14 | 9.04 | qfq | 4,789,400 | 43,927,897 | 0.22% |
| 2023-11-15 | 9.17 | 9.21 | 9.06 | 9.12 | 9.02 | qfq | 4,698,300 | 42,869,959 | -0.33% |
| 2023-11-14 | 9.23 | 9.24 | 9.10 | 9.15 | 9.05 | qfq | 5,390,100 | 49,320,430 | -1.19% |
| 2023-11-13 | 9.15 | 9.33 | 9.15 | 9.26 | 9.16 | qfq | 9,687,100 | 89,502,511 | 1.76% |
| 2023-11-10 | 9.07 | 9.14 | 8.88 | 9.10 | 9.00 | qfq | 5,785,300 | 52,362,782 | 0.00% |
| 2023-11-09 | 9.30 | 9.33 | 9.00 | 9.10 | 9.00 | qfq | 9,520,400 | 86,805,332 | -1.83% |
| 2023-11-08 | 9.02 | 9.79 | 8.95 | 9.27 | 9.17 | qfq | 18,587,492 | 174,221,504 | 2.66% |
| 2023-11-07 | 8.92 | 9.08 | 8.82 | 9.03 | 8.93 | qfq | 6,309,100 | 56,555,030 | 1.46% |
| 2023-11-06 | 8.85 | 9.01 | 8.84 | 8.90 | 8.80 | qfq | 4,002,300 | 35,739,969 | 0.45% |
| 2023-11-03 | 8.71 | 8.92 | 8.68 | 8.86 | 8.76 | qfq | 3,725,500 | 32,962,674 | 1.49% |
| 2023-11-02 | 8.77 | 8.90 | 8.71 | 8.73 | 8.63 | qfq | 3,489,800 | 30,689,209 | -1.24% |
| 2023-11-01 | 8.78 | 8.93 | 8.78 | 8.84 | 8.74 | qfq | 4,535,304 | 40,158,412 | 1.03% |
| 2023-10-31 | 8.64 | 8.92 | 8.64 | 8.75 | 8.65 | qfq | 5,530,500 | 48,576,728 | 0.57% |
| 2023-10-30 | 8.73 | 8.85 | 8.59 | 8.70 | 8.60 | qfq | 5,668,900 | 49,253,082 | -0.68% |
| 2023-10-27 | 8.39 | 8.98 | 8.39 | 8.76 | 8.66 | qfq | 9,979,200 | 87,560,973 | 3.79% |
| 2023-10-26 | 8.50 | 8.54 | 8.37 | 8.44 | 8.35 | qfq | 3,479,500 | 29,333,180 | -1.52% |
| 2023-10-25 | 8.50 | 8.69 | 8.45 | 8.57 | 8.47 | qfq | 4,981,654 | 42,751,078 | 1.18% |
| 2023-10-24 | 8.20 | 8.50 | 8.12 | 8.47 | 8.38 | qfq | 5,978,600 | 50,200,501 | 4.57% |
| 2023-10-23 | 8.24 | 8.32 | 8.06 | 8.10 | 8.01 | qfq | 5,167,500 | 42,067,211 | -1.70% |
| 2023-10-20 | 8.33 | 8.58 | 8.21 | 8.24 | 8.15 | qfq | 4,555,000 | 38,124,081 | -1.44% |
| 2023-10-19 | 8.30 | 8.51 | 8.11 | 8.36 | 8.27 | qfq | 6,200,200 | 51,770,394 | -0.12% |
| 2023-10-18 | 8.31 | 8.52 | 8.29 | 8.37 | 8.28 | qfq | 8,063,100 | 67,497,303 | -1.41% |
| 2023-10-17 | 9.06 | 9.07 | 8.35 | 8.49 | 8.40 | qfq | 20,539,100 | 176,212,271 | -6.29% |
| 2023-10-16 | 8.61 | 9.28 | 8.58 | 9.06 | 8.96 | qfq | 16,056,400 | 143,904,059 | 4.74% |
| 2023-10-13 | 8.70 | 8.71 | 8.41 | 8.65 | 8.55 | qfq | 4,289,400 | 36,794,094 | 0.23% |
| 2023-10-12 | 8.76 | 8.79 | 8.63 | 8.63 | 8.53 | qfq | 3,037,200 | 26,464,015 | -0.69% |
| 2023-10-11 | 8.64 | 8.79 | 8.54 | 8.69 | 8.59 | qfq | 4,218,700 | 36,662,951 | 0.35% |
| 2023-10-10 | 8.65 | 8.75 | 8.57 | 8.66 | 8.56 | qfq | 3,900,600 | 33,746,611 | 0.35% |
| 2023-10-09 | 8.93 | 8.93 | 8.63 | 8.63 | 8.53 | qfq | 5,397,900 | 47,023,992 | -3.36% |
| 2023-09-28 | 8.79 | 9.05 | 8.79 | 8.93 | 8.83 | qfq | 5,257,600 | 47,157,078 | 1.94% |
| 2023-09-27 | 8.70 | 8.86 | 8.58 | 8.76 | 8.66 | qfq | 4,029,800 | 35,294,058 | 0.81% |
| 2023-09-26 | 8.62 | 8.78 | 8.58 | 8.69 | 8.59 | qfq | 4,283,700 | 37,274,005 | 0.81% |
| 2023-09-25 | 8.82 | 8.95 | 8.58 | 8.62 | 8.52 | qfq | 4,560,400 | 39,605,454 | -2.93% |
| 2023-09-22 | 8.69 | 8.88 | 8.68 | 8.88 | 8.78 | qfq | 4,412,000 | 38,862,239 | 2.42% |
| 2023-09-21 | 8.79 | 8.90 | 8.63 | 8.67 | 8.57 | qfq | 4,606,951 | 40,237,752 | -1.37% |
| 2023-09-20 | 9.00 | 9.10 | 8.76 | 8.79 | 8.69 | qfq | 5,475,900 | 48,657,078 | -2.98% |
| 2023-09-19 | 9.04 | 9.14 | 8.78 | 9.06 | 8.96 | qfq | 8,256,475 | 73,879,447 | 0.00% |
| 2023-09-18 | 8.77 | 9.18 | 8.76 | 9.06 | 8.96 | qfq | 10,221,300 | 91,845,654 | 4.02% |
| 2023-09-15 | 8.73 | 8.83 | 8.63 | 8.71 | 8.61 | qfq | 4,299,400 | 37,497,225 | 0.00% |
| 2023-09-14 | 8.82 | 8.91 | 8.70 | 8.71 | 8.61 | qfq | 3,813,300 | 33,446,373 | -1.80% |
| 2023-09-13 | 8.88 | 8.97 | 8.77 | 8.87 | 8.77 | qfq | 3,974,700 | 35,219,880 | -0.67% |
| 2023-09-12 | 9.02 | 9.08 | 8.92 | 8.93 | 8.83 | qfq | 3,143,600 | 28,182,816 | -1.54% |
| 2023-09-11 | 8.90 | 9.10 | 8.80 | 9.07 | 8.97 | qfq | 6,893,500 | 61,758,871 | 1.00% |
| 2023-09-08 | 9.10 | 9.33 | 8.92 | 8.98 | 8.88 | qfq | 7,069,400 | 64,113,566 | -0.55% |
| 2023-09-07 | 9.09 | 9.19 | 8.99 | 9.03 | 8.93 | qfq | 5,373,900 | 48,821,056 | -1.20% |
| 2023-09-06 | 9.24 | 9.40 | 9.10 | 9.14 | 9.04 | qfq | 6,671,700 | 61,492,727 | -0.98% |
| 2023-09-05 | 9.16 | 9.54 | 9.08 | 9.23 | 9.13 | qfq | 9,807,500 | 90,809,295 | 0.76% |
| 2023-09-04 | 8.94 | 9.30 | 8.94 | 9.16 | 9.06 | qfq | 6,737,975 | 61,556,157 | 2.23% |
| 2023-09-01 | 8.96 | 9.07 | 8.90 | 8.96 | 8.86 | qfq | 4,423,500 | 39,768,901 | 0.45% |
| 2023-08-31 | 8.99 | 9.10 | 8.85 | 8.92 | 8.82 | qfq | 5,083,934 | 45,418,783 | -0.67% |
| 2023-08-30 | 8.88 | 9.24 | 8.80 | 8.98 | 8.88 | qfq | 10,977,861 | 98,953,502 | 1.24% |
| 2023-08-29 | 8.66 | 8.90 | 8.52 | 8.87 | 8.77 | qfq | 7,840,700 | 68,899,631 | 3.26% |
| 2023-08-28 | 9.12 | 9.24 | 8.53 | 8.59 | 8.49 | qfq | 8,048,834 | 70,545,000 | -1.83% |
| 2023-08-25 | 8.81 | 8.96 | 8.74 | 8.75 | 8.65 | qfq | 6,077,462 | 53,573,471 | -1.69% |
| 2023-08-24 | 8.90 | 8.99 | 8.69 | 8.90 | 8.80 | qfq | 6,540,900 | 57,926,588 | -0.11% |
| 2023-08-23 | 9.10 | 9.17 | 8.83 | 8.91 | 8.81 | qfq | 9,333,192 | 83,507,539 | -2.09% |
| 2023-08-22 | 9.11 | 9.33 | 8.96 | 9.10 | 9.00 | qfq | 12,015,292 | 109,290,158 | 0.33% |
| 2023-08-21 | 9.24 | 9.49 | 9.04 | 9.07 | 8.97 | qfq | 10,806,450 | 99,293,910 | -1.73% |
| 2023-08-18 | 9.19 | 9.56 | 9.17 | 9.23 | 9.13 | qfq | 16,730,371 | 156,656,999 | 1.21% |
| 2023-08-17 | 9.10 | 9.33 | 9.03 | 9.12 | 9.02 | qfq | 12,720,100 | 116,216,513 | -1.41% |
| 2023-08-16 | 9.17 | 9.44 | 9.10 | 9.25 | 9.15 | qfq | 16,747,600 | 155,256,475 | 0.98% |
| 2023-08-15 | 9.43 | 9.49 | 9.05 | 9.16 | 9.06 | qfq | 19,460,720 | 178,975,110 | -1.82% |
| 2023-08-14 | 9.25 | 9.63 | 9.06 | 9.33 | 9.23 | qfq | 36,017,497 | 334,843,362 | -0.43% |
| 2023-08-11 | 8.63 | 9.37 | 8.63 | 9.37 | 9.27 | qfq | 24,018,167 | 220,853,590 | 9.98% |
| 2023-08-10 | 8.60 | 9.01 | 8.49 | 8.52 | 8.42 | qfq | 31,029,237 | 270,694,125 | -2.74% |
| 2023-08-09 | 10.42 | 10.42 | 8.53 | 8.76 | 8.66 | qfq | 53,702,155 | 498,468,756 | -7.50% |
| 2023-08-08 | 8.98 | 9.47 | 8.88 | 9.47 | 9.36 | qfq | 15,058,217 | 139,844,668 | 9.99% |
| 2023-08-07 | 8.46 | 8.61 | 8.20 | 8.61 | 8.51 | qfq | 15,337,340 | 130,406,603 | 9.96% |
| 2023-08-04 | 7.55 | 7.89 | 7.55 | 7.83 | 7.74 | qfq | 13,365,442 | 103,855,403 | 3.85% |
| 2023-08-03 | 7.37 | 7.65 | 7.33 | 7.54 | 7.46 | qfq | 7,355,100 | 55,378,243 | 2.31% |
| 2023-08-02 | 7.34 | 7.38 | 7.28 | 7.37 | 7.29 | qfq | 2,570,300 | 18,848,372 | 0.27% |
| 2023-08-01 | 7.36 | 7.43 | 7.27 | 7.35 | 7.27 | qfq | 3,036,214 | 22,235,718 | -0.27% |
| 2023-07-31 | 7.28 | 7.37 | 7.16 | 7.37 | 7.29 | qfq | 5,271,514 | 38,404,289 | 1.38% |
| 2023-07-28 | 7.32 | 7.32 | 7.20 | 7.27 | 7.19 | qfq | 3,269,800 | 23,744,050 | -0.55% |
| 2023-07-27 | 7.35 | 7.40 | 7.29 | 7.31 | 7.23 | qfq | 2,442,104 | 17,933,758 | -0.41% |
| 2023-07-26 | 7.35 | 7.39 | 7.29 | 7.34 | 7.26 | qfq | 2,279,500 | 16,712,700 | -0.14% |
| 2023-07-25 | 7.37 | 7.42 | 7.31 | 7.35 | 7.27 | qfq | 2,996,024 | 21,994,364 | 0.41% |
| 2023-07-24 | 7.30 | 7.39 | 7.19 | 7.32 | 7.24 | qfq | 2,809,424 | 20,539,723 | 0.83% |
| 2023-07-21 | 7.28 | 7.34 | 7.23 | 7.26 | 7.18 | qfq | 2,446,724 | 17,820,327 | 0.41% |
| 2023-07-20 | 7.36 | 7.37 | 7.23 | 7.23 | 7.15 | qfq | 2,495,000 | 18,200,814 | -0.96% |
| 2023-07-19 | 7.25 | 7.34 | 7.20 | 7.30 | 7.22 | qfq | 2,146,103 | 15,650,271 | 0.55% |
| 2023-07-18 | 7.20 | 7.30 | 7.14 | 7.26 | 7.18 | qfq | 2,577,035 | 18,657,849 | 0.83% |