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
鼎汉技术300011.SZ
最近收盘价5.632026-07-17
最近交易日2026-07-17
成交量（股）7,174,100
成交额（元）40,943,898
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.71 | 5.84 | 5.55 | 5.63 | 5.63 | qfq | 7,174,100 | 40,943,898 | -1.40% |
| 2026-07-16 | 5.65 | 5.80 | 5.63 | 5.71 | 5.71 | qfq | 4,341,849 | 24,881,150 | 0.53% |
| 2026-07-15 | 5.59 | 5.76 | 5.59 | 5.68 | 5.68 | qfq | 4,997,800 | 28,439,581 | 1.07% |
| 2026-07-14 | 5.51 | 5.63 | 5.44 | 5.62 | 5.62 | qfq | 4,307,742 | 23,867,278 | 1.63% |
| 2026-07-13 | 5.80 | 5.83 | 5.45 | 5.53 | 5.53 | qfq | 6,584,342 | 36,773,237 | -4.82% |
| 2026-07-10 | 5.65 | 5.88 | 5.62 | 5.81 | 5.81 | qfq | 5,706,200 | 33,016,601 | 1.75% |
| 2026-07-09 | 5.71 | 5.75 | 5.55 | 5.71 | 5.71 | qfq | 5,601,373 | 31,752,461 | 0.00% |
| 2026-07-08 | 5.86 | 5.90 | 5.69 | 5.71 | 5.71 | qfq | 5,562,200 | 31,977,830 | -2.56% |
| 2026-07-07 | 6.08 | 6.11 | 5.85 | 5.86 | 5.86 | qfq | 7,127,341 | 42,288,302 | -4.25% |
| 2026-07-06 | 6.30 | 6.34 | 6.12 | 6.12 | 6.12 | qfq | 6,292,100 | 39,179,873 | -1.92% |
| 2026-07-03 | 6.18 | 6.26 | 6.11 | 6.24 | 6.24 | qfq | 6,053,000 | 37,512,158 | 1.30% |
| 2026-07-02 | 6.21 | 6.36 | 6.11 | 6.16 | 6.16 | qfq | 8,380,700 | 52,336,868 | -1.75% |
| 2026-07-01 | 6.08 | 6.42 | 6.06 | 6.27 | 6.27 | qfq | 10,829,000 | 68,075,095 | 3.13% |
| 2026-06-30 | 6.14 | 6.19 | 6.02 | 6.08 | 6.08 | qfq | 6,997,400 | 42,535,147 | -1.14% |
| 2026-06-29 | 6.00 | 6.22 | 5.86 | 6.15 | 6.15 | qfq | 8,899,461 | 53,862,764 | 2.33% |
| 2026-06-26 | 6.41 | 6.41 | 6.01 | 6.01 | 6.01 | qfq | 9,915,300 | 61,054,678 | -5.80% |
| 2026-06-25 | 6.49 | 6.54 | 6.16 | 6.38 | 6.38 | qfq | 18,906,400 | 119,160,766 | -3.48% |
| 2026-06-24 | 6.30 | 7.03 | 6.20 | 6.61 | 6.61 | qfq | 26,376,605 | 176,219,799 | 5.09% |
| 2026-06-23 | 6.23 | 6.55 | 6.23 | 6.29 | 6.29 | qfq | 13,678,478 | 86,497,052 | 1.94% |
| 2026-06-22 | 6.01 | 6.38 | 5.79 | 6.17 | 6.17 | qfq | 15,186,600 | 91,960,165 | 3.52% |
| 2026-06-18 | 6.26 | 6.48 | 5.95 | 5.96 | 5.96 | qfq | 17,858,952 | 110,442,085 | -5.25% |
| 2026-06-17 | 6.13 | 6.57 | 5.89 | 6.29 | 6.29 | qfq | 18,209,446 | 113,193,900 | 3.62% |
| 2026-06-16 | 6.06 | 6.11 | 5.93 | 6.07 | 6.07 | qfq | 6,199,308 | 37,339,569 | 0.17% |
| 2026-06-15 | 6.03 | 6.19 | 5.97 | 6.06 | 6.06 | qfq | 6,550,400 | 39,867,956 | 1.00% |
| 2026-06-12 | 6.01 | 6.09 | 5.86 | 6.00 | 6.00 | qfq | 7,905,000 | 47,525,645 | 1.69% |
| 2026-06-11 | 5.98 | 6.04 | 5.79 | 5.90 | 5.90 | qfq | 6,769,261 | 39,830,518 | -1.99% |
| 2026-06-10 | 6.10 | 6.20 | 5.91 | 6.02 | 6.02 | qfq | 8,377,600 | 50,448,728 | -1.63% |
| 2026-06-09 | 6.11 | 6.21 | 6.05 | 6.12 | 6.12 | qfq | 6,287,100 | 38,585,023 | 0.66% |
| 2026-06-08 | 6.15 | 6.29 | 5.97 | 6.08 | 6.08 | qfq | 6,985,300 | 42,741,829 | -2.88% |
| 2026-06-05 | 6.15 | 6.37 | 6.07 | 6.26 | 6.26 | qfq | 7,482,900 | 46,666,518 | 1.29% |
| 2026-06-04 | 6.25 | 6.30 | 6.12 | 6.18 | 6.18 | qfq | 6,545,700 | 40,495,891 | -1.75% |
| 2026-06-03 | 6.41 | 6.43 | 6.22 | 6.29 | 6.29 | qfq | 7,107,200 | 44,928,094 | -1.72% |
| 2026-06-02 | 6.57 | 6.60 | 6.33 | 6.40 | 6.40 | qfq | 5,892,200 | 37,800,108 | -2.74% |
| 2026-06-01 | 6.48 | 6.68 | 6.45 | 6.58 | 6.58 | qfq | 6,671,500 | 43,943,711 | 1.54% |
| 2026-05-29 | 6.70 | 6.75 | 6.48 | 6.48 | 6.48 | qfq | 8,098,900 | 53,282,615 | -3.28% |
| 2026-05-28 | 6.64 | 6.79 | 6.56 | 6.70 | 6.70 | qfq | 6,827,600 | 45,769,251 | 0.90% |
| 2026-05-27 | 6.76 | 6.80 | 6.56 | 6.64 | 6.64 | qfq | 7,262,200 | 48,260,367 | -2.50% |
| 2026-05-26 | 6.88 | 6.98 | 6.70 | 6.81 | 6.81 | qfq | 5,512,800 | 37,564,027 | -1.73% |
| 2026-05-25 | 6.90 | 7.01 | 6.85 | 6.93 | 6.93 | qfq | 5,653,002 | 39,183,030 | 0.43% |
| 2026-05-22 | 6.82 | 6.95 | 6.76 | 6.90 | 6.90 | qfq | 5,374,032 | 36,909,654 | 1.47% |
| 2026-05-21 | 7.00 | 7.13 | 6.80 | 6.80 | 6.80 | qfq | 7,887,702 | 54,876,334 | -2.86% |
| 2026-05-20 | 7.19 | 7.19 | 6.96 | 7.00 | 7.00 | qfq | 5,943,400 | 41,699,809 | -2.64% |
| 2026-05-19 | 7.03 | 7.20 | 6.99 | 7.19 | 7.19 | qfq | 7,473,556 | 53,162,026 | 2.13% |
| 2026-05-18 | 7.01 | 7.06 | 6.91 | 7.04 | 7.04 | qfq | 6,269,427 | 43,791,275 | 0.57% |
| 2026-05-15 | 6.98 | 7.11 | 6.92 | 7.00 | 7.00 | qfq | 6,992,900 | 49,008,721 | 0.57% |
| 2026-05-14 | 7.21 | 7.24 | 6.96 | 6.96 | 6.96 | qfq | 10,023,700 | 70,715,322 | -3.33% |
| 2026-05-13 | 7.19 | 7.27 | 7.12 | 7.20 | 7.20 | qfq | 7,644,900 | 55,049,114 | 0.42% |
| 2026-05-12 | 7.38 | 7.43 | 7.16 | 7.17 | 7.17 | qfq | 9,272,102 | 67,438,488 | -2.85% |
| 2026-05-11 | 7.37 | 7.42 | 7.28 | 7.38 | 7.38 | qfq | 9,055,100 | 66,561,911 | 0.14% |
| 2026-05-08 | 7.31 | 7.43 | 7.28 | 7.37 | 7.37 | qfq | 7,358,000 | 54,137,108 | 0.41% |
| 2026-05-07 | 7.45 | 7.47 | 7.32 | 7.34 | 7.34 | qfq | 6,945,200 | 51,304,755 | -1.34% |
| 2026-05-06 | 7.42 | 7.49 | 7.37 | 7.44 | 7.44 | qfq | 6,906,400 | 51,367,979 | 1.09% |
| 2026-04-30 | 7.30 | 7.42 | 7.30 | 7.36 | 7.36 | qfq | 5,980,800 | 44,020,413 | 0.55% |
| 2026-04-29 | 7.14 | 7.36 | 7.12 | 7.32 | 7.32 | qfq | 6,358,643 | 46,385,089 | 2.38% |
| 2026-04-28 | 7.30 | 7.30 | 7.11 | 7.15 | 7.15 | qfq | 5,678,459 | 40,770,912 | -2.32% |
| 2026-04-27 | 7.22 | 7.34 | 7.08 | 7.32 | 7.32 | qfq | 7,040,800 | 50,719,485 | 1.10% |
| 2026-04-24 | 7.31 | 7.33 | 7.14 | 7.24 | 7.24 | qfq | 8,531,727 | 61,520,009 | -1.90% |
| 2026-04-23 | 7.33 | 7.42 | 7.28 | 7.38 | 7.38 | qfq | 7,119,800 | 52,282,562 | 0.68% |
| 2026-04-22 | 7.37 | 7.38 | 7.32 | 7.33 | 7.33 | qfq | 5,724,343 | 42,028,975 | -0.68% |
| 2026-04-21 | 7.52 | 7.52 | 7.33 | 7.38 | 7.38 | qfq | 6,757,387 | 49,833,986 | -1.73% |
| 2026-04-20 | 7.42 | 7.53 | 7.40 | 7.51 | 7.51 | qfq | 5,176,200 | 38,656,639 | 1.08% |
| 2026-04-17 | 7.55 | 7.55 | 7.38 | 7.43 | 7.43 | qfq | 6,568,400 | 48,788,657 | -1.59% |
| 2026-04-16 | 7.42 | 7.57 | 7.37 | 7.55 | 7.55 | qfq | 6,210,800 | 46,509,030 | 1.89% |
| 2026-04-15 | 7.51 | 7.53 | 7.37 | 7.41 | 7.41 | qfq | 6,961,500 | 51,780,135 | -1.33% |
| 2026-04-14 | 7.50 | 7.55 | 7.35 | 7.51 | 7.51 | qfq | 9,015,608 | 67,056,150 | 0.13% |
| 2026-04-13 | 7.52 | 7.53 | 7.40 | 7.50 | 7.50 | qfq | 6,848,400 | 51,188,173 | -0.40% |
| 2026-04-10 | 7.52 | 7.64 | 7.50 | 7.53 | 7.53 | qfq | 6,211,100 | 46,987,305 | 1.07% |
| 2026-04-09 | 7.65 | 7.66 | 7.43 | 7.45 | 7.45 | qfq | 8,574,500 | 64,403,138 | -2.99% |
| 2026-04-08 | 7.53 | 7.71 | 7.51 | 7.68 | 7.68 | qfq | 9,521,800 | 72,609,611 | 4.07% |
| 2026-04-07 | 7.29 | 7.40 | 7.24 | 7.38 | 7.38 | qfq | 6,189,400 | 45,459,290 | 1.23% |
| 2026-04-03 | 7.57 | 7.59 | 7.27 | 7.29 | 7.29 | qfq | 12,252,700 | 90,069,151 | -3.32% |
| 2026-04-02 | 7.80 | 7.81 | 7.46 | 7.54 | 7.54 | qfq | 13,661,800 | 103,946,222 | -4.19% |
| 2026-04-01 | 8.18 | 8.21 | 7.74 | 7.87 | 7.87 | qfq | 21,825,088 | 172,390,237 | -3.44% |
| 2026-03-31 | 7.85 | 8.22 | 7.82 | 8.15 | 8.15 | qfq | 25,115,843 | 203,570,940 | 3.69% |
| 2026-03-30 | 7.65 | 7.87 | 7.52 | 7.86 | 7.86 | qfq | 10,202,507 | 78,790,347 | 1.81% |
| 2026-03-27 | 7.50 | 7.74 | 7.45 | 7.72 | 7.72 | qfq | 7,021,600 | 53,641,376 | 2.12% |
| 2026-03-26 | 7.75 | 7.85 | 7.51 | 7.56 | 7.56 | qfq | 9,871,307 | 75,306,066 | -2.45% |
| 2026-03-25 | 7.78 | 7.83 | 7.70 | 7.75 | 7.75 | qfq | 9,391,907 | 72,907,579 | 0.39% |
| 2026-03-24 | 7.65 | 7.74 | 7.47 | 7.72 | 7.72 | qfq | 12,318,400 | 93,500,772 | 3.62% |
| 2026-03-23 | 7.76 | 7.95 | 7.40 | 7.45 | 7.45 | qfq | 19,876,126 | 152,558,471 | -6.76% |
| 2026-03-20 | 8.33 | 8.42 | 7.96 | 7.99 | 7.99 | qfq | 15,878,496 | 129,549,994 | -4.08% |
| 2026-03-19 | 8.50 | 8.57 | 8.29 | 8.33 | 8.33 | qfq | 9,983,800 | 84,078,547 | -3.25% |
| 2026-03-18 | 8.50 | 8.62 | 8.35 | 8.61 | 8.61 | qfq | 13,418,800 | 113,884,240 | 1.89% |
| 2026-03-17 | 8.80 | 8.85 | 8.43 | 8.45 | 8.45 | qfq | 15,719,400 | 135,642,883 | -3.43% |
| 2026-03-16 | 9.03 | 9.07 | 8.69 | 8.75 | 8.75 | qfq | 18,634,524 | 164,028,532 | -3.21% |
| 2026-03-13 | 9.18 | 9.31 | 8.97 | 9.04 | 9.04 | qfq | 18,891,799 | 172,765,495 | -1.74% |
| 2026-03-12 | 9.65 | 9.65 | 9.17 | 9.20 | 9.20 | qfq | 26,750,900 | 249,759,575 | -5.06% |
| 2026-03-11 | 9.73 | 9.80 | 9.58 | 9.69 | 9.69 | qfq | 24,902,561 | 240,893,873 | -0.62% |
| 2026-03-10 | 9.24 | 9.87 | 9.24 | 9.75 | 9.75 | qfq | 37,258,001 | 357,195,668 | 5.75% |
| 2026-03-09 | 9.22 | 9.36 | 9.11 | 9.22 | 9.22 | qfq | 15,216,908 | 139,882,864 | -1.50% |
| 2026-03-06 | 9.25 | 9.47 | 9.22 | 9.36 | 9.36 | qfq | 20,016,300 | 187,186,968 | 0.75% |
| 2026-03-05 | 9.03 | 9.44 | 9.03 | 9.29 | 9.29 | qfq | 29,219,307 | 270,264,716 | 5.81% |
| 2026-03-04 | 8.58 | 8.96 | 8.50 | 8.78 | 8.78 | qfq | 12,701,302 | 111,963,269 | 0.46% |
| 2026-03-03 | 8.99 | 9.18 | 8.73 | 8.74 | 8.74 | qfq | 19,247,854 | 172,485,636 | -2.89% |
| 2026-03-02 | 9.06 | 9.15 | 8.87 | 9.00 | 9.00 | qfq | 15,898,900 | 143,032,615 | -2.17% |
| 2026-02-27 | 9.25 | 9.26 | 9.10 | 9.20 | 9.20 | qfq | 11,985,702 | 109,833,647 | -0.43% |
| 2026-02-26 | 9.05 | 9.29 | 9.03 | 9.24 | 9.24 | qfq | 15,435,602 | 142,142,053 | 1.99% |
| 2026-02-25 | 9.12 | 9.17 | 9.02 | 9.06 | 9.06 | qfq | 9,763,427 | 88,801,748 | -0.88% |
| 2026-02-24 | 9.01 | 9.22 | 8.97 | 9.14 | 9.14 | qfq | 12,176,080 | 111,197,051 | 2.01% |
| 2026-02-13 | 8.88 | 9.24 | 8.86 | 8.96 | 8.96 | qfq | 15,024,100 | 136,236,615 | 0.45% |
| 2026-02-12 | 9.05 | 9.07 | 8.85 | 8.92 | 8.92 | qfq | 10,808,900 | 96,933,608 | -0.67% |
| 2026-02-11 | 9.10 | 9.23 | 8.97 | 8.98 | 8.98 | qfq | 13,607,500 | 123,404,483 | -1.75% |
| 2026-02-10 | 9.13 | 9.29 | 9.04 | 9.14 | 9.14 | qfq | 13,578,400 | 124,456,960 | 0.11% |
| 2026-02-09 | 9.04 | 9.32 | 8.99 | 9.13 | 9.13 | qfq | 18,961,645 | 173,193,969 | 2.24% |
| 2026-02-06 | 8.43 | 9.05 | 8.40 | 8.93 | 8.93 | qfq | 24,835,700 | 218,879,408 | 5.81% |
| 2026-02-05 | 8.61 | 8.61 | 8.41 | 8.44 | 8.44 | qfq | 13,870,300 | 117,897,317 | -2.31% |
| 2026-02-04 | 8.37 | 9.12 | 8.37 | 8.64 | 8.64 | qfq | 29,653,308 | 260,946,430 | 3.10% |
| 2026-02-03 | 8.24 | 8.44 | 8.18 | 8.38 | 8.38 | qfq | 11,001,308 | 91,513,012 | 2.57% |
| 2026-02-02 | 8.16 | 8.36 | 8.16 | 8.17 | 8.17 | qfq | 9,428,300 | 78,080,203 | -0.37% |
| 2026-01-30 | 8.20 | 8.35 | 8.10 | 8.20 | 8.20 | qfq | 11,661,500 | 95,919,061 | -0.73% |
| 2026-01-29 | 8.41 | 8.53 | 8.18 | 8.26 | 8.26 | qfq | 18,403,329 | 153,432,812 | -2.94% |
| 2026-01-28 | 8.86 | 8.89 | 8.47 | 8.51 | 8.51 | qfq | 22,267,808 | 192,210,541 | -4.49% |
| 2026-01-27 | 8.95 | 9.08 | 8.66 | 8.91 | 8.91 | qfq | 12,257,800 | 108,256,078 | -0.34% |
| 2026-01-26 | 9.25 | 9.27 | 8.86 | 8.94 | 8.94 | qfq | 16,982,600 | 152,634,196 | -3.25% |
| 2026-01-23 | 9.05 | 9.28 | 8.97 | 9.24 | 9.24 | qfq | 16,736,600 | 153,855,477 | 2.21% |
| 2026-01-22 | 8.95 | 9.18 | 8.93 | 9.04 | 9.04 | qfq | 11,884,000 | 107,733,757 | 0.67% |
| 2026-01-21 | 8.74 | 9.10 | 8.68 | 8.98 | 8.98 | qfq | 19,761,900 | 176,796,769 | 2.39% |
| 2026-01-20 | 9.17 | 9.19 | 8.67 | 8.77 | 8.77 | qfq | 24,642,200 | 218,808,503 | -4.36% |
| 2026-01-19 | 8.92 | 9.22 | 8.91 | 9.17 | 9.17 | qfq | 14,545,277 | 132,937,066 | 2.69% |
| 2026-01-16 | 9.20 | 9.27 | 8.90 | 8.93 | 8.93 | qfq | 19,475,756 | 175,345,635 | -2.40% |
| 2026-01-15 | 8.82 | 9.48 | 8.80 | 9.15 | 9.15 | qfq | 31,741,200 | 292,082,006 | 3.27% |
| 2026-01-14 | 8.93 | 9.08 | 8.73 | 8.86 | 8.86 | qfq | 16,491,409 | 147,045,015 | -0.89% |
| 2026-01-13 | 9.10 | 9.18 | 8.89 | 8.94 | 8.94 | qfq | 15,385,533 | 138,646,123 | -1.32% |
| 2026-01-12 | 8.89 | 9.12 | 8.67 | 9.06 | 9.06 | qfq | 25,113,361 | 224,364,471 | 1.68% |
| 2026-01-09 | 8.93 | 8.98 | 8.80 | 8.91 | 8.91 | qfq | 10,234,300 | 90,912,693 | -0.11% |
| 2026-01-08 | 8.85 | 9.11 | 8.77 | 8.92 | 8.92 | qfq | 13,621,264 | 121,304,424 | 0.11% |
| 2026-01-07 | 8.90 | 9.17 | 8.85 | 8.91 | 8.91 | qfq | 13,231,900 | 118,737,858 | -0.34% |
| 2026-01-06 | 8.96 | 9.24 | 8.92 | 8.94 | 8.94 | qfq | 16,312,060 | 147,219,021 | -0.11% |
| 2026-01-05 | 8.56 | 9.13 | 8.52 | 8.95 | 8.95 | qfq | 23,413,016 | 207,241,434 | 4.31% |
| 2025-12-31 | 8.57 | 8.66 | 8.51 | 8.58 | 8.58 | qfq | 7,527,113 | 64,633,937 | 0.12% |
| 2025-12-30 | 8.65 | 8.70 | 8.53 | 8.57 | 8.57 | qfq | 9,483,600 | 81,497,484 | -1.27% |
| 2025-12-29 | 8.47 | 8.84 | 8.40 | 8.68 | 8.68 | qfq | 17,288,077 | 150,515,248 | 2.24% |
| 2025-12-26 | 8.52 | 8.64 | 8.39 | 8.49 | 8.49 | qfq | 8,414,300 | 71,389,942 | -0.35% |
| 2025-12-25 | 8.31 | 8.54 | 8.28 | 8.52 | 8.52 | qfq | 8,145,100 | 68,972,856 | 2.53% |
| 2025-12-24 | 8.24 | 8.35 | 8.15 | 8.31 | 8.31 | qfq | 5,229,100 | 43,338,265 | 0.73% |
| 2025-12-23 | 8.37 | 8.37 | 8.19 | 8.25 | 8.25 | qfq | 5,957,200 | 49,235,662 | -1.55% |
| 2025-12-22 | 8.34 | 8.52 | 8.29 | 8.38 | 8.38 | qfq | 8,960,101 | 75,314,173 | 0.60% |
| 2025-12-19 | 8.15 | 8.35 | 8.15 | 8.33 | 8.33 | qfq | 7,459,037 | 61,802,072 | 1.83% |
| 2025-12-18 | 7.84 | 8.34 | 7.84 | 8.18 | 8.18 | qfq | 13,124,900 | 107,249,274 | 3.41% |
| 2025-12-17 | 7.85 | 7.94 | 7.67 | 7.91 | 7.91 | qfq | 9,185,200 | 71,617,614 | 0.51% |
| 2025-12-16 | 8.05 | 8.06 | 7.84 | 7.87 | 7.87 | qfq | 7,220,500 | 57,102,502 | -2.48% |
| 2025-12-15 | 8.03 | 8.10 | 7.89 | 8.07 | 8.07 | qfq | 7,077,101 | 56,747,445 | 0.62% |
| 2025-12-12 | 8.03 | 8.20 | 8.00 | 8.02 | 8.02 | qfq | 6,654,400 | 53,988,985 | -0.25% |
| 2025-12-11 | 8.20 | 8.28 | 8.04 | 8.04 | 8.04 | qfq | 7,029,380 | 57,067,510 | -1.71% |
| 2025-12-10 | 8.22 | 8.29 | 8.12 | 8.18 | 8.18 | qfq | 6,917,500 | 56,641,144 | -0.97% |
| 2025-12-09 | 8.49 | 8.49 | 8.24 | 8.26 | 8.26 | qfq | 8,633,800 | 71,803,466 | -2.25% |
| 2025-12-08 | 8.55 | 8.59 | 8.43 | 8.45 | 8.45 | qfq | 9,790,329 | 83,113,258 | -1.05% |
| 2025-12-05 | 8.42 | 8.55 | 8.32 | 8.54 | 8.54 | qfq | 9,491,269 | 80,305,530 | 1.18% |
| 2025-12-04 | 8.57 | 8.81 | 8.42 | 8.44 | 8.44 | qfq | 15,149,631 | 129,222,651 | -1.86% |
| 2025-12-03 | 8.78 | 8.80 | 8.58 | 8.60 | 8.60 | qfq | 14,462,900 | 125,173,653 | -2.71% |
| 2025-12-02 | 8.55 | 8.85 | 8.45 | 8.84 | 8.84 | qfq | 23,592,090 | 205,568,476 | 3.03% |
| 2025-12-01 | 8.71 | 8.75 | 8.53 | 8.58 | 8.58 | qfq | 13,336,137 | 114,503,897 | -1.83% |
| 2025-11-28 | 8.55 | 8.78 | 8.55 | 8.74 | 8.74 | qfq | 15,851,664 | 137,837,932 | 1.63% |
| 2025-11-27 | 8.44 | 8.73 | 8.39 | 8.60 | 8.60 | qfq | 13,346,400 | 114,876,153 | 1.78% |
| 2025-11-26 | 8.55 | 8.63 | 8.39 | 8.45 | 8.45 | qfq | 9,892,200 | 83,983,702 | -1.74% |
| 2025-11-25 | 8.42 | 8.60 | 8.38 | 8.60 | 8.60 | qfq | 10,959,567 | 93,717,266 | 2.63% |
| 2025-11-24 | 8.30 | 8.46 | 8.28 | 8.38 | 8.38 | qfq | 11,668,733 | 97,665,870 | 1.95% |
| 2025-11-21 | 8.41 | 8.56 | 8.13 | 8.22 | 8.22 | qfq | 13,706,900 | 113,895,025 | -3.29% |
| 2025-11-20 | 8.41 | 8.60 | 8.31 | 8.50 | 8.50 | qfq | 9,740,390 | 82,610,369 | 1.19% |
| 2025-11-19 | 8.44 | 8.54 | 8.29 | 8.40 | 8.40 | qfq | 8,330,800 | 69,737,026 | -0.94% |
| 2025-11-18 | 8.56 | 8.62 | 8.45 | 8.48 | 8.48 | qfq | 10,195,858 | 86,645,502 | -1.74% |
| 2025-11-17 | 8.50 | 8.76 | 8.47 | 8.63 | 8.63 | qfq | 11,357,519 | 98,087,673 | 1.05% |
| 2025-11-14 | 8.54 | 8.64 | 8.48 | 8.54 | 8.54 | qfq | 10,831,701 | 92,681,669 | -0.58% |
| 2025-11-13 | 8.30 | 8.66 | 8.28 | 8.59 | 8.59 | qfq | 14,571,561 | 124,280,695 | 2.87% |
| 2025-11-12 | 8.46 | 8.48 | 8.29 | 8.35 | 8.35 | qfq | 10,902,200 | 91,094,283 | -1.42% |
| 2025-11-11 | 8.26 | 8.55 | 8.26 | 8.47 | 8.47 | qfq | 17,675,926 | 149,072,438 | 2.54% |
| 2025-11-10 | 8.28 | 8.34 | 8.22 | 8.26 | 8.26 | qfq | 8,032,602 | 66,403,448 | -0.24% |
| 2025-11-07 | 8.24 | 8.32 | 8.22 | 8.28 | 8.28 | qfq | 7,346,900 | 60,810,711 | 0.24% |
| 2025-11-06 | 8.29 | 8.33 | 8.17 | 8.26 | 8.26 | qfq | 9,483,464 | 78,025,426 | 0.12% |
| 2025-11-05 | 8.14 | 8.32 | 8.13 | 8.25 | 8.25 | qfq | 15,184,972 | 125,229,526 | 0.73% |
| 2025-11-04 | 8.03 | 8.40 | 8.00 | 8.19 | 8.19 | qfq | 19,841,500 | 163,004,480 | 2.12% |
| 2025-11-03 | 7.89 | 8.05 | 7.83 | 8.02 | 8.02 | qfq | 6,664,780 | 53,084,605 | 1.78% |
| 2025-10-31 | 7.90 | 7.93 | 7.78 | 7.88 | 7.88 | qfq | 5,782,600 | 45,598,540 | 0.51% |
| 2025-10-30 | 8.04 | 8.09 | 7.84 | 7.84 | 7.84 | qfq | 9,566,000 | 75,766,765 | -3.09% |
| 2025-10-29 | 8.12 | 8.20 | 8.03 | 8.09 | 8.09 | qfq | 7,080,300 | 57,295,939 | -1.10% |
| 2025-10-28 | 8.17 | 8.22 | 8.07 | 8.18 | 8.18 | qfq | 7,367,300 | 60,130,566 | 0.49% |
| 2025-10-27 | 8.09 | 8.15 | 8.00 | 8.14 | 8.14 | qfq | 8,446,900 | 68,249,025 | 0.49% |
| 2025-10-24 | 8.18 | 8.24 | 8.05 | 8.10 | 8.10 | qfq | 8,477,316 | 68,879,551 | 0.37% |
| 2025-10-23 | 7.88 | 8.08 | 7.83 | 8.07 | 8.07 | qfq | 8,590,400 | 68,606,700 | 1.89% |
| 2025-10-22 | 7.86 | 8.00 | 7.83 | 7.92 | 7.92 | qfq | 6,725,500 | 53,401,051 | 0.76% |
| 2025-10-21 | 7.73 | 7.88 | 7.71 | 7.86 | 7.86 | qfq | 6,011,905 | 47,081,054 | 1.68% |
| 2025-10-20 | 7.67 | 7.75 | 7.67 | 7.73 | 7.73 | qfq | 5,316,400 | 40,974,043 | 1.31% |
| 2025-10-17 | 7.92 | 7.96 | 7.62 | 7.63 | 7.63 | qfq | 8,713,900 | 67,356,154 | -3.42% |
| 2025-10-16 | 8.02 | 8.08 | 7.88 | 7.90 | 7.90 | qfq | 6,897,100 | 54,751,495 | -1.99% |
| 2025-10-15 | 7.90 | 8.06 | 7.83 | 8.06 | 8.06 | qfq | 6,510,700 | 51,798,409 | 2.03% |
| 2025-10-14 | 8.01 | 8.14 | 7.86 | 7.90 | 7.90 | qfq | 8,291,600 | 66,389,593 | -1.50% |
| 2025-10-13 | 7.93 | 8.04 | 7.68 | 8.02 | 8.02 | qfq | 9,008,700 | 71,335,523 | -0.87% |
| 2025-10-10 | 8.14 | 8.16 | 8.01 | 8.09 | 8.09 | qfq | 8,519,500 | 68,799,355 | -0.86% |
| 2025-10-09 | 7.90 | 8.17 | 7.90 | 8.16 | 8.16 | qfq | 13,260,218 | 107,502,385 | 3.42% |
| 2025-09-30 | 8.01 | 8.06 | 7.89 | 7.89 | 7.89 | qfq | 7,459,200 | 59,481,322 | -1.62% |
| 2025-09-29 | 7.84 | 8.06 | 7.74 | 8.02 | 8.02 | qfq | 9,677,925 | 77,057,212 | 2.43% |
| 2025-09-26 | 7.83 | 8.12 | 7.78 | 7.83 | 7.83 | qfq | 10,478,300 | 83,242,941 | -0.25% |
| 2025-09-25 | 8.05 | 8.16 | 7.84 | 7.85 | 7.85 | qfq | 10,205,000 | 81,469,113 | -2.73% |
| 2025-09-24 | 7.92 | 8.07 | 7.91 | 8.07 | 8.07 | qfq | 7,222,879 | 57,877,774 | 1.13% |
| 2025-09-23 | 8.08 | 8.14 | 7.73 | 7.98 | 7.98 | qfq | 10,902,500 | 85,876,251 | -1.48% |
| 2025-09-22 | 8.16 | 8.16 | 8.00 | 8.10 | 8.10 | qfq | 7,285,200 | 58,742,552 | -0.49% |
| 2025-09-19 | 8.28 | 8.32 | 8.09 | 8.14 | 8.14 | qfq | 10,412,217 | 85,102,378 | -2.05% |
| 2025-09-18 | 8.46 | 8.47 | 8.21 | 8.31 | 8.31 | qfq | 14,384,800 | 120,414,715 | -1.66% |
| 2025-09-17 | 8.43 | 8.50 | 8.40 | 8.45 | 8.45 | qfq | 10,045,400 | 84,842,147 | -0.24% |
| 2025-09-16 | 8.28 | 8.64 | 8.24 | 8.47 | 8.47 | qfq | 15,994,032 | 135,275,301 | 2.42% |
| 2025-09-15 | 8.30 | 8.40 | 8.24 | 8.27 | 8.27 | qfq | 10,327,200 | 85,733,983 | -0.84% |
| 2025-09-12 | 8.48 | 8.58 | 8.30 | 8.34 | 8.34 | qfq | 14,761,432 | 124,252,557 | -1.53% |
| 2025-09-11 | 8.39 | 8.48 | 8.31 | 8.47 | 8.47 | qfq | 14,019,600 | 118,003,124 | 0.12% |
| 2025-09-10 | 8.19 | 8.48 | 8.19 | 8.46 | 8.46 | qfq | 18,860,620 | 158,199,242 | 2.67% |
| 2025-09-09 | 8.34 | 8.37 | 8.19 | 8.24 | 8.24 | qfq | 10,839,201 | 89,602,506 | -1.55% |
| 2025-09-08 | 8.25 | 8.38 | 8.21 | 8.37 | 8.37 | qfq | 13,640,060 | 113,709,412 | 1.45% |
| 2025-09-05 | 8.01 | 8.25 | 7.91 | 8.25 | 8.25 | qfq | 11,625,060 | 94,807,478 | 3.25% |
| 2025-09-04 | 8.00 | 8.16 | 7.80 | 7.99 | 7.99 | qfq | 13,937,300 | 111,394,565 | -0.25% |
| 2025-09-03 | 8.30 | 8.30 | 7.97 | 8.01 | 8.01 | qfq | 16,900,147 | 137,211,974 | -3.73% |
| 2025-09-02 | 8.30 | 8.39 | 8.16 | 8.32 | 8.32 | qfq | 20,695,900 | 171,757,830 | 0.60% |
| 2025-09-01 | 8.40 | 8.50 | 8.22 | 8.27 | 8.27 | qfq | 23,034,902 | 191,750,905 | -1.43% |
| 2025-08-29 | 7.90 | 8.55 | 7.90 | 8.39 | 8.39 | qfq | 39,084,000 | 324,286,569 | 6.61% |
| 2025-08-28 | 7.92 | 8.04 | 7.60 | 7.87 | 7.87 | qfq | 15,883,200 | 124,184,202 | -1.01% |
| 2025-08-27 | 8.28 | 8.35 | 7.92 | 7.95 | 7.95 | qfq | 21,389,196 | 173,877,639 | -4.22% |
| 2025-08-26 | 8.10 | 8.35 | 8.06 | 8.30 | 8.30 | qfq | 14,920,400 | 123,259,090 | 2.09% |
| 2025-08-25 | 8.11 | 8.23 | 8.02 | 8.13 | 8.13 | qfq | 11,601,200 | 94,396,190 | 0.12% |
| 2025-08-22 | 8.08 | 8.15 | 8.00 | 8.12 | 8.12 | qfq | 8,614,001 | 69,471,790 | 0.37% |
| 2025-08-21 | 8.20 | 8.23 | 8.06 | 8.09 | 8.09 | qfq | 11,176,600 | 90,956,959 | -1.34% |
| 2025-08-20 | 8.20 | 8.26 | 8.11 | 8.20 | 8.20 | qfq | 9,343,155 | 76,446,706 | -0.12% |
| 2025-08-19 | 8.10 | 8.29 | 8.02 | 8.21 | 8.21 | qfq | 13,576,463 | 110,984,728 | 1.61% |
| 2025-08-18 | 8.00 | 8.18 | 7.98 | 8.08 | 8.08 | qfq | 12,324,201 | 99,602,855 | 1.64% |
| 2025-08-15 | 7.90 | 8.07 | 7.88 | 7.95 | 7.95 | qfq | 9,507,201 | 75,917,475 | 0.51% |
| 2025-08-14 | 8.17 | 8.20 | 7.90 | 7.91 | 7.91 | qfq | 12,542,133 | 100,613,864 | -3.18% |
| 2025-08-13 | 8.18 | 8.20 | 8.10 | 8.17 | 8.17 | qfq | 9,472,801 | 77,226,695 | 0.00% |
| 2025-08-12 | 8.21 | 8.23 | 8.10 | 8.17 | 8.17 | qfq | 10,227,500 | 83,368,942 | -0.61% |
| 2025-08-11 | 8.30 | 8.32 | 8.16 | 8.22 | 8.22 | qfq | 18,455,500 | 151,608,142 | 0.00% |
| 2025-08-08 | 7.94 | 8.32 | 7.90 | 8.22 | 8.22 | qfq | 26,806,400 | 218,408,075 | 3.66% |
| 2025-08-07 | 7.96 | 8.00 | 7.87 | 7.93 | 7.93 | qfq | 7,496,200 | 59,372,252 | -0.38% |
| 2025-08-06 | 7.92 | 8.02 | 7.92 | 7.96 | 7.96 | qfq | 8,190,900 | 65,350,126 | 0.25% |
| 2025-08-05 | 7.88 | 7.98 | 7.87 | 7.94 | 7.94 | qfq | 8,856,300 | 70,227,172 | 0.89% |
| 2025-08-04 | 7.69 | 7.89 | 7.66 | 7.87 | 7.87 | qfq | 8,031,900 | 62,765,455 | 1.68% |
| 2025-08-01 | 7.59 | 7.74 | 7.54 | 7.74 | 7.74 | qfq | 9,838,500 | 75,519,882 | 2.25% |
| 2025-07-31 | 7.75 | 7.79 | 7.54 | 7.57 | 7.57 | qfq | 9,680,300 | 74,093,278 | -2.32% |
| 2025-07-30 | 7.85 | 7.85 | 7.69 | 7.75 | 7.75 | qfq | 7,315,400 | 56,795,675 | -1.27% |
| 2025-07-29 | 7.84 | 7.89 | 7.71 | 7.85 | 7.85 | qfq | 8,543,900 | 66,565,105 | 0.13% |
| 2025-07-28 | 7.88 | 7.90 | 7.77 | 7.84 | 7.84 | qfq | 8,470,790 | 66,312,298 | -0.25% |
| 2025-07-25 | 7.83 | 7.89 | 7.75 | 7.86 | 7.86 | qfq | 8,302,700 | 64,994,108 | 0.51% |
| 2025-07-24 | 7.71 | 7.83 | 7.70 | 7.82 | 7.82 | qfq | 7,405,774 | 57,651,854 | 1.30% |
| 2025-07-23 | 7.82 | 7.86 | 7.71 | 7.72 | 7.72 | qfq | 8,777,960 | 68,043,564 | -1.40% |
| 2025-07-22 | 7.79 | 7.86 | 7.74 | 7.83 | 7.83 | qfq | 9,744,432 | 75,978,913 | 0.64% |
| 2025-07-21 | 7.66 | 7.79 | 7.64 | 7.78 | 7.78 | qfq | 10,938,188 | 84,773,664 | 1.83% |
| 2025-07-18 | 7.70 | 7.73 | 7.60 | 7.64 | 7.64 | qfq | 8,175,602 | 62,474,936 | -0.78% |
| 2025-07-17 | 7.72 | 7.72 | 7.63 | 7.70 | 7.70 | qfq | 6,638,800 | 50,979,896 | -0.13% |
| 2025-07-16 | 7.68 | 7.83 | 7.64 | 7.71 | 7.71 | qfq | 7,648,313 | 59,070,242 | 0.39% |
| 2025-07-15 | 7.72 | 7.83 | 7.58 | 7.68 | 7.68 | qfq | 11,991,058 | 92,132,043 | -0.13% |
| 2025-07-14 | 7.55 | 7.75 | 7.55 | 7.69 | 7.69 | qfq | 10,704,500 | 82,228,695 | 1.72% |
| 2025-07-11 | 7.57 | 7.60 | 7.49 | 7.56 | 7.56 | qfq | 8,272,882 | 62,457,605 | -0.26% |
| 2025-07-10 | 7.56 | 7.62 | 7.50 | 7.58 | 7.58 | qfq | 6,865,360 | 51,901,725 | 0.26% |
| 2025-07-09 | 7.58 | 7.69 | 7.54 | 7.56 | 7.56 | qfq | 9,477,025 | 72,226,447 | -0.40% |
| 2025-07-08 | 7.48 | 7.60 | 7.44 | 7.59 | 7.59 | qfq | 9,831,500 | 74,149,115 | 2.02% |
| 2025-07-07 | 7.38 | 7.45 | 7.34 | 7.44 | 7.44 | qfq | 6,785,500 | 50,271,018 | 0.40% |
| 2025-07-04 | 7.54 | 7.58 | 7.41 | 7.41 | 7.41 | qfq | 7,340,400 | 54,857,100 | -1.85% |
| 2025-07-03 | 7.45 | 7.57 | 7.43 | 7.55 | 7.55 | qfq | 10,261,500 | 77,183,319 | 1.07% |
| 2025-07-02 | 7.49 | 7.55 | 7.37 | 7.47 | 7.47 | qfq | 10,755,177 | 80,315,697 | 0.54% |
| 2025-07-01 | 7.46 | 7.51 | 7.37 | 7.43 | 7.43 | qfq | 7,450,200 | 55,410,554 | -0.54% |
| 2025-06-30 | 7.35 | 7.48 | 7.35 | 7.47 | 7.47 | qfq | 8,395,520 | 62,465,319 | 1.63% |
| 2025-06-27 | 7.35 | 7.41 | 7.33 | 7.35 | 7.35 | qfq | 6,279,200 | 46,291,410 | 0.00% |
| 2025-06-26 | 7.48 | 7.48 | 7.32 | 7.35 | 7.35 | qfq | 10,192,583 | 75,309,600 | -1.08% |
| 2025-06-25 | 7.42 | 7.46 | 7.36 | 7.43 | 7.43 | qfq | 10,177,563 | 75,411,203 | 0.27% |
| 2025-06-24 | 7.27 | 7.41 | 7.25 | 7.41 | 7.41 | qfq | 13,228,700 | 97,144,059 | 3.06% |
| 2025-06-23 | 7.08 | 7.20 | 6.95 | 7.19 | 7.19 | qfq | 9,497,700 | 67,327,600 | 0.84% |
| 2025-06-20 | 7.03 | 7.44 | 7.00 | 7.13 | 7.13 | qfq | 13,409,373 | 96,315,177 | 2.44% |
| 2025-06-19 | 7.15 | 7.20 | 6.95 | 6.96 | 6.96 | qfq | 8,645,459 | 60,854,447 | -3.06% |
| 2025-06-18 | 7.14 | 7.19 | 7.11 | 7.18 | 7.18 | qfq | 4,549,998 | 32,525,222 | 0.28% |
| 2025-06-17 | 7.19 | 7.25 | 7.11 | 7.16 | 7.16 | qfq | 5,884,783 | 42,093,545 | -0.28% |
| 2025-06-16 | 7.12 | 7.23 | 7.10 | 7.18 | 7.18 | qfq | 4,916,700 | 35,366,952 | 0.28% |
| 2025-06-13 | 7.30 | 7.33 | 7.13 | 7.16 | 7.16 | qfq | 7,481,100 | 53,831,673 | -1.92% |
| 2025-06-12 | 7.27 | 7.31 | 7.22 | 7.30 | 7.30 | qfq | 6,137,048 | 44,707,146 | 0.69% |
| 2025-06-11 | 7.17 | 7.29 | 7.17 | 7.25 | 7.25 | qfq | 5,429,400 | 39,423,227 | 0.55% |
| 2025-06-10 | 7.24 | 7.34 | 7.11 | 7.21 | 7.21 | qfq | 9,990,332 | 72,181,140 | -0.69% |
| 2025-06-09 | 7.14 | 7.26 | 7.13 | 7.26 | 7.26 | qfq | 7,469,800 | 53,911,560 | 1.68% |
| 2025-06-06 | 7.12 | 7.22 | 7.07 | 7.14 | 7.14 | qfq | 9,118,132 | 65,085,506 | 0.42% |
| 2025-06-05 | 7.06 | 7.13 | 7.00 | 7.11 | 7.11 | qfq | 7,794,900 | 55,153,449 | 0.71% |
| 2025-06-04 | 7.08 | 7.11 | 7.03 | 7.06 | 7.06 | qfq | 5,707,100 | 40,334,664 | 0.14% |
| 2025-06-03 | 7.04 | 7.13 | 7.02 | 7.05 | 7.05 | qfq | 7,176,400 | 50,685,781 | -0.42% |
| 2025-05-30 | 7.22 | 7.26 | 7.03 | 7.08 | 7.08 | qfq | 8,339,000 | 59,242,386 | -2.48% |
| 2025-05-29 | 7.10 | 7.27 | 7.10 | 7.26 | 7.26 | qfq | 7,390,280 | 53,408,326 | 2.40% |
| 2025-05-28 | 7.09 | 7.19 | 7.07 | 7.09 | 7.09 | qfq | 4,661,725 | 33,234,250 | -0.56% |
| 2025-05-27 | 7.16 | 7.16 | 7.02 | 7.13 | 7.13 | qfq | 6,241,900 | 44,216,570 | 0.14% |
| 2025-05-26 | 7.01 | 7.13 | 6.99 | 7.12 | 7.12 | qfq | 5,342,100 | 37,847,369 | 1.14% |
| 2025-05-23 | 7.12 | 7.25 | 7.03 | 7.04 | 7.04 | qfq | 6,821,000 | 48,694,794 | -1.54% |
| 2025-05-22 | 7.25 | 7.36 | 7.13 | 7.15 | 7.15 | qfq | 6,765,300 | 48,936,834 | -1.52% |
| 2025-05-21 | 7.40 | 7.43 | 7.26 | 7.26 | 7.26 | qfq | 6,369,100 | 46,501,455 | -1.89% |
| 2025-05-20 | 7.35 | 7.40 | 7.32 | 7.40 | 7.40 | qfq | 6,086,600 | 44,858,140 | 0.82% |
| 2025-05-19 | 7.26 | 7.34 | 7.15 | 7.34 | 7.34 | qfq | 7,930,100 | 57,651,902 | 1.10% |
| 2025-05-16 | 7.22 | 7.38 | 7.22 | 7.26 | 7.26 | qfq | 6,978,400 | 51,027,495 | 0.00% |
| 2025-05-15 | 7.41 | 7.44 | 7.25 | 7.26 | 7.26 | qfq | 7,105,300 | 51,946,803 | -2.42% |
| 2025-05-14 | 7.43 | 7.49 | 7.33 | 7.44 | 7.44 | qfq | 10,321,900 | 76,432,670 | -0.67% |
| 2025-05-13 | 7.69 | 7.77 | 7.47 | 7.49 | 7.49 | qfq | 14,122,500 | 107,031,084 | -2.60% |
| 2025-05-12 | 7.45 | 7.75 | 7.39 | 7.69 | 7.69 | qfq | 17,860,112 | 135,901,611 | 4.63% |
| 2025-05-09 | 7.54 | 7.55 | 7.33 | 7.35 | 7.35 | qfq | 10,022,300 | 74,148,666 | -2.65% |
| 2025-05-08 | 7.25 | 7.60 | 7.18 | 7.55 | 7.55 | qfq | 16,430,800 | 122,984,693 | 3.85% |
| 2025-05-07 | 7.31 | 7.37 | 7.17 | 7.27 | 7.27 | qfq | 10,144,597 | 73,746,163 | 0.97% |
| 2025-05-06 | 7.03 | 7.22 | 7.00 | 7.20 | 7.20 | qfq | 9,709,800 | 69,580,922 | 4.05% |
| 2025-04-30 | 6.82 | 6.97 | 6.82 | 6.92 | 6.92 | qfq | 7,668,009 | 53,069,262 | 1.47% |
| 2025-04-29 | 6.78 | 6.97 | 6.60 | 6.82 | 6.82 | qfq | 13,333,528 | 91,183,261 | -3.81% |
| 2025-04-28 | 7.20 | 7.23 | 7.06 | 7.09 | 7.09 | qfq | 6,804,300 | 48,386,442 | -1.53% |
| 2025-04-25 | 7.22 | 7.29 | 7.18 | 7.20 | 7.20 | qfq | 6,433,000 | 46,440,277 | -0.28% |
| 2025-04-24 | 7.36 | 7.38 | 7.17 | 7.22 | 7.22 | qfq | 8,662,500 | 62,909,204 | -2.43% |
| 2025-04-23 | 7.23 | 7.43 | 7.23 | 7.40 | 7.40 | qfq | 10,727,300 | 78,821,600 | 2.92% |
| 2025-04-22 | 7.30 | 7.33 | 7.17 | 7.19 | 7.19 | qfq | 7,564,700 | 54,616,135 | -1.78% |
| 2025-04-21 | 7.19 | 7.32 | 7.17 | 7.32 | 7.32 | qfq | 7,349,000 | 53,406,374 | 1.81% |
| 2025-04-18 | 7.17 | 7.28 | 7.11 | 7.19 | 7.19 | qfq | 7,274,700 | 52,306,565 | 0.14% |
| 2025-04-17 | 7.23 | 7.33 | 7.18 | 7.18 | 7.18 | qfq | 8,590,200 | 62,319,808 | -1.37% |
| 2025-04-16 | 7.50 | 7.52 | 7.12 | 7.28 | 7.28 | qfq | 13,725,602 | 99,936,205 | -3.45% |
| 2025-04-15 | 7.54 | 7.68 | 7.40 | 7.54 | 7.54 | qfq | 13,241,600 | 99,736,989 | 0.13% |
| 2025-04-14 | 7.46 | 7.75 | 7.46 | 7.53 | 7.53 | qfq | 15,675,183 | 118,832,319 | 2.17% |
| 2025-04-11 | 7.19 | 7.58 | 7.18 | 7.37 | 7.37 | qfq | 16,573,200 | 122,807,329 | 1.66% |
| 2025-04-10 | 7.15 | 7.51 | 7.15 | 7.25 | 7.25 | qfq | 18,279,800 | 134,448,287 | 2.26% |
| 2025-04-09 | 6.76 | 7.15 | 6.25 | 7.09 | 7.09 | qfq | 20,332,880 | 137,127,591 | 2.90% |
| 2025-04-08 | 6.85 | 7.16 | 6.71 | 6.89 | 6.89 | qfq | 20,204,826 | 140,079,796 | 3.92% |
| 2025-04-07 | 7.58 | 7.80 | 6.61 | 6.63 | 6.63 | qfq | 32,274,780 | 228,461,908 | -19.73% |
| 2025-04-03 | 8.03 | 8.52 | 8.03 | 8.26 | 8.26 | qfq | 26,942,083 | 224,384,888 | 1.47% |
| 2025-04-02 | 7.95 | 8.22 | 7.88 | 8.14 | 8.14 | qfq | 12,574,404 | 101,975,486 | 2.91% |
| 2025-04-01 | 7.86 | 8.24 | 7.86 | 7.91 | 7.91 | qfq | 12,608,060 | 101,261,267 | 1.15% |
| 2025-03-31 | 7.94 | 7.95 | 7.62 | 7.82 | 7.82 | qfq | 13,864,689 | 107,652,613 | -1.88% |
| 2025-03-28 | 8.17 | 8.29 | 7.95 | 7.97 | 7.97 | qfq | 14,864,104 | 119,981,866 | -2.45% |
| 2025-03-27 | 8.40 | 8.42 | 8.03 | 8.17 | 8.17 | qfq | 18,005,200 | 147,569,851 | -2.97% |
| 2025-03-26 | 8.28 | 8.53 | 8.10 | 8.42 | 8.42 | qfq | 18,628,928 | 156,768,791 | 1.45% |
| 2025-03-25 | 8.43 | 8.53 | 8.22 | 8.30 | 8.30 | qfq | 29,826,912 | 250,409,288 | -1.07% |
| 2025-03-24 | 9.60 | 9.79 | 8.16 | 8.39 | 8.39 | qfq | 60,250,033 | 537,864,599 | -8.51% |
| 2025-03-21 | 8.96 | 9.29 | 8.87 | 9.17 | 9.17 | qfq | 40,074,248 | 365,617,266 | 1.89% |
| 2025-03-20 | 8.91 | 9.18 | 8.91 | 9.00 | 9.00 | qfq | 28,753,247 | 259,965,457 | -0.22% |
| 2025-03-19 | 8.65 | 9.08 | 8.55 | 9.02 | 9.02 | qfq | 29,318,200 | 260,634,605 | 3.68% |
| 2025-03-18 | 8.68 | 8.83 | 8.66 | 8.70 | 8.70 | qfq | 12,632,376 | 110,157,532 | 0.58% |
| 2025-03-17 | 8.63 | 8.81 | 8.58 | 8.65 | 8.65 | qfq | 13,654,100 | 118,133,278 | 0.23% |
| 2025-03-14 | 8.56 | 8.65 | 8.40 | 8.63 | 8.63 | qfq | 16,292,797 | 139,411,977 | -0.12% |
| 2025-03-13 | 8.89 | 8.97 | 8.48 | 8.64 | 8.64 | qfq | 22,367,461 | 193,893,549 | -1.93% |
| 2025-03-12 | 8.75 | 9.19 | 8.73 | 8.81 | 8.81 | qfq | 27,157,040 | 242,781,459 | 0.69% |
| 2025-03-11 | 8.51 | 8.93 | 8.51 | 8.75 | 8.75 | qfq | 21,198,314 | 185,266,985 | 1.39% |
| 2025-03-10 | 8.75 | 8.80 | 8.59 | 8.63 | 8.63 | qfq | 17,983,300 | 155,696,510 | -1.60% |
| 2025-03-07 | 8.78 | 9.02 | 8.65 | 8.77 | 8.77 | qfq | 29,524,200 | 259,436,075 | 0.23% |
| 2025-03-06 | 8.85 | 9.27 | 8.73 | 8.75 | 8.75 | qfq | 51,009,592 | 456,131,510 | -1.13% |
| 2025-03-05 | 8.32 | 8.96 | 8.30 | 8.85 | 8.85 | qfq | 46,582,271 | 406,516,676 | 6.24% |
| 2025-03-04 | 8.02 | 8.57 | 8.02 | 8.33 | 8.33 | qfq | 22,882,269 | 190,489,582 | 2.46% |
| 2025-03-03 | 8.09 | 8.31 | 7.98 | 8.13 | 8.13 | qfq | 17,843,926 | 145,559,479 | 0.74% |
| 2025-02-28 | 8.50 | 8.52 | 8.04 | 8.07 | 8.07 | qfq | 28,604,217 | 235,847,005 | -6.60% |
| 2025-02-27 | 8.87 | 8.87 | 8.53 | 8.64 | 8.64 | qfq | 34,633,973 | 300,370,324 | -2.59% |
| 2025-02-26 | 8.40 | 8.88 | 8.30 | 8.87 | 8.87 | qfq | 48,284,644 | 415,652,357 | 5.60% |
| 2025-02-25 | 8.23 | 8.68 | 8.13 | 8.40 | 8.40 | qfq | 42,349,320 | 358,362,617 | 1.08% |
| 2025-02-24 | 8.18 | 8.86 | 8.09 | 8.31 | 8.31 | qfq | 61,128,161 | 512,653,606 | 5.99% |
| 2025-02-21 | 7.59 | 7.89 | 7.52 | 7.84 | 7.84 | qfq | 19,002,004 | 147,153,458 | 3.02% |
| 2025-02-20 | 7.51 | 7.63 | 7.43 | 7.61 | 7.61 | qfq | 10,444,640 | 78,620,157 | 0.93% |
| 2025-02-19 | 7.31 | 7.54 | 7.27 | 7.54 | 7.54 | qfq | 10,089,500 | 75,379,152 | 3.29% |
| 2025-02-18 | 7.63 | 7.70 | 7.27 | 7.30 | 7.30 | qfq | 11,577,300 | 86,361,800 | -4.33% |
| 2025-02-17 | 7.50 | 7.68 | 7.49 | 7.63 | 7.63 | qfq | 10,314,019 | 78,356,521 | 2.14% |
| 2025-02-14 | 7.50 | 7.54 | 7.42 | 7.47 | 7.47 | qfq | 9,944,801 | 74,380,378 | -0.66% |
| 2025-02-13 | 7.68 | 7.68 | 7.50 | 7.52 | 7.52 | qfq | 9,887,700 | 74,772,843 | -1.70% |
| 2025-02-12 | 7.57 | 7.66 | 7.55 | 7.65 | 7.65 | qfq | 10,131,020 | 77,143,583 | 0.66% |
| 2025-02-11 | 7.66 | 7.75 | 7.49 | 7.60 | 7.60 | qfq | 11,560,700 | 87,705,597 | -0.91% |
| 2025-02-10 | 7.49 | 7.68 | 7.45 | 7.67 | 7.67 | qfq | 14,449,300 | 109,389,352 | 2.40% |
| 2025-02-07 | 7.42 | 7.56 | 7.36 | 7.49 | 7.49 | qfq | 13,805,406 | 103,325,831 | 0.67% |
| 2025-02-06 | 7.19 | 7.46 | 7.18 | 7.44 | 7.44 | qfq | 12,708,709 | 93,072,333 | 2.90% |
| 2025-02-05 | 7.21 | 7.31 | 7.17 | 7.23 | 7.23 | qfq | 8,482,200 | 61,347,336 | 1.26% |
| 2025-01-27 | 7.25 | 7.36 | 7.10 | 7.14 | 7.14 | qfq | 8,539,800 | 61,604,309 | -1.11% |
| 2025-01-24 | 7.02 | 7.26 | 6.96 | 7.22 | 7.22 | qfq | 13,050,617 | 92,969,050 | 1.98% |
| 2025-01-23 | 7.10 | 7.42 | 7.06 | 7.08 | 7.08 | qfq | 17,144,979 | 123,251,718 | 1.43% |
| 2025-01-22 | 7.07 | 7.10 | 6.95 | 6.98 | 6.98 | qfq | 6,412,300 | 44,913,132 | -1.55% |
| 2025-01-21 | 7.15 | 7.16 | 6.98 | 7.09 | 7.09 | qfq | 7,481,200 | 52,759,153 | 0.00% |
| 2025-01-20 | 7.01 | 7.18 | 6.94 | 7.09 | 7.09 | qfq | 8,933,292 | 63,236,292 | 2.16% |
| 2025-01-17 | 7.00 | 7.01 | 6.87 | 6.94 | 6.94 | qfq | 6,903,500 | 47,907,330 | -1.00% |
| 2025-01-16 | 7.00 | 7.15 | 6.94 | 7.01 | 7.01 | qfq | 7,678,900 | 54,073,311 | 0.72% |
| 2025-01-15 | 7.03 | 7.09 | 6.94 | 6.96 | 6.96 | qfq | 7,158,292 | 50,046,892 | -1.56% |
| 2025-01-14 | 6.77 | 7.07 | 6.72 | 7.07 | 7.07 | qfq | 11,004,000 | 76,279,255 | 5.37% |
| 2025-01-13 | 6.56 | 6.71 | 6.36 | 6.71 | 6.71 | qfq | 8,552,900 | 56,135,688 | 1.21% |
| 2025-01-10 | 6.85 | 6.92 | 6.62 | 6.63 | 6.63 | qfq | 9,058,500 | 61,309,781 | -3.35% |
| 2025-01-09 | 6.81 | 6.91 | 6.79 | 6.86 | 6.86 | qfq | 6,286,020 | 43,194,766 | 0.00% |
| 2025-01-08 | 6.92 | 6.96 | 6.60 | 6.86 | 6.86 | qfq | 11,269,900 | 76,401,851 | -1.01% |
| 2025-01-07 | 6.76 | 6.94 | 6.76 | 6.93 | 6.93 | qfq | 8,697,900 | 59,460,731 | 2.67% |
| 2025-01-06 | 6.70 | 6.78 | 6.45 | 6.75 | 6.75 | qfq | 10,390,700 | 69,232,213 | 1.20% |
| 2025-01-03 | 7.12 | 7.23 | 6.65 | 6.67 | 6.67 | qfq | 11,576,931 | 79,171,487 | -5.52% |
| 2025-01-02 | 7.36 | 7.36 | 6.95 | 7.06 | 7.06 | qfq | 12,511,250 | 89,525,333 | -3.02% |
| 2024-12-31 | 7.63 | 7.70 | 7.28 | 7.28 | 7.28 | qfq | 13,132,685 | 97,629,044 | -4.46% |
| 2024-12-30 | 7.75 | 7.78 | 7.59 | 7.62 | 7.62 | qfq | 8,203,609 | 62,829,358 | -1.80% |
| 2024-12-27 | 7.63 | 7.83 | 7.63 | 7.76 | 7.76 | qfq | 8,964,800 | 69,460,984 | 1.57% |
| 2024-12-26 | 7.64 | 7.78 | 7.61 | 7.64 | 7.64 | qfq | 9,490,500 | 73,062,344 | 0.00% |
| 2024-12-25 | 7.95 | 7.97 | 7.50 | 7.64 | 7.64 | qfq | 14,799,485 | 113,274,391 | -3.54% |
| 2024-12-24 | 7.78 | 8.20 | 7.78 | 7.92 | 7.92 | qfq | 15,819,110 | 126,069,572 | 2.46% |
| 2024-12-23 | 8.15 | 8.18 | 7.68 | 7.73 | 7.73 | qfq | 14,529,201 | 114,390,236 | -5.04% |
| 2024-12-20 | 8.12 | 8.21 | 8.08 | 8.14 | 8.14 | qfq | 10,324,400 | 84,098,906 | 0.25% |
| 2024-12-19 | 8.00 | 8.17 | 7.89 | 8.12 | 8.12 | qfq | 9,305,220 | 75,121,594 | 0.62% |
| 2024-12-18 | 8.15 | 8.23 | 7.94 | 8.07 | 8.07 | qfq | 10,882,576 | 88,248,789 | -0.37% |
| 2024-12-17 | 8.55 | 8.56 | 8.08 | 8.10 | 8.10 | qfq | 15,513,182 | 128,074,230 | -5.26% |
| 2024-12-16 | 8.58 | 8.72 | 8.46 | 8.55 | 8.55 | qfq | 13,683,360 | 117,674,914 | -0.93% |
| 2024-12-13 | 8.89 | 8.90 | 8.61 | 8.63 | 8.63 | qfq | 19,008,984 | 165,847,512 | -3.58% |
| 2024-12-12 | 8.82 | 8.98 | 8.72 | 8.95 | 8.95 | qfq | 22,671,800 | 201,156,607 | 1.70% |
| 2024-12-11 | 8.75 | 8.86 | 8.56 | 8.80 | 8.80 | qfq | 16,575,293 | 144,484,695 | 1.38% |
| 2024-12-10 | 8.88 | 8.98 | 8.65 | 8.68 | 8.68 | qfq | 23,634,424 | 208,336,116 | 0.81% |
| 2024-12-09 | 8.73 | 8.81 | 8.42 | 8.61 | 8.61 | qfq | 16,130,500 | 138,593,559 | -1.37% |
| 2024-12-06 | 8.74 | 8.81 | 8.52 | 8.73 | 8.73 | qfq | 19,083,885 | 165,619,748 | -0.11% |
| 2024-12-05 | 8.66 | 8.98 | 8.60 | 8.74 | 8.74 | qfq | 22,449,224 | 197,385,231 | 1.16% |
| 2024-12-04 | 8.75 | 8.97 | 8.51 | 8.64 | 8.64 | qfq | 29,412,300 | 257,149,882 | -2.48% |
| 2024-12-03 | 8.73 | 9.30 | 8.64 | 8.86 | 8.86 | qfq | 47,381,769 | 426,149,728 | 1.61% |
| 2024-12-02 | 8.32 | 8.84 | 8.32 | 8.72 | 8.72 | qfq | 30,028,924 | 258,393,522 | 4.93% |
| 2024-11-29 | 8.30 | 8.38 | 8.10 | 8.31 | 8.31 | qfq | 20,106,600 | 166,003,046 | 0.00% |
| 2024-11-28 | 8.42 | 8.57 | 8.28 | 8.31 | 8.31 | qfq | 25,187,444 | 212,061,347 | -1.19% |
| 2024-11-27 | 7.97 | 8.49 | 7.93 | 8.41 | 8.41 | qfq | 33,671,788 | 278,838,190 | 6.05% |
| 2024-11-26 | 8.00 | 8.14 | 7.91 | 7.93 | 7.93 | qfq | 20,229,400 | 162,064,973 | -1.25% |
| 2024-11-25 | 7.60 | 8.34 | 7.48 | 8.03 | 8.03 | qfq | 30,483,528 | 243,875,568 | 6.36% |
| 2024-11-22 | 7.96 | 7.97 | 7.54 | 7.55 | 7.55 | qfq | 14,832,100 | 115,104,655 | -5.27% |
| 2024-11-21 | 8.02 | 8.06 | 7.82 | 7.97 | 7.97 | qfq | 13,239,400 | 105,300,316 | -0.75% |
| 2024-11-20 | 7.85 | 8.05 | 7.81 | 8.03 | 8.03 | qfq | 13,556,805 | 107,917,975 | 1.52% |
| 2024-11-19 | 7.70 | 7.91 | 7.65 | 7.91 | 7.91 | qfq | 12,702,153 | 98,573,980 | 2.73% |
| 2024-11-18 | 8.08 | 8.21 | 7.64 | 7.70 | 7.70 | qfq | 16,734,536 | 130,683,418 | -4.70% |
| 2024-11-15 | 8.23 | 8.50 | 8.08 | 8.08 | 8.08 | qfq | 18,195,761 | 150,911,315 | -2.18% |
| 2024-11-14 | 8.59 | 8.69 | 8.22 | 8.26 | 8.26 | qfq | 18,424,800 | 154,430,239 | -4.29% |
| 2024-11-13 | 8.65 | 8.79 | 8.40 | 8.63 | 8.63 | qfq | 20,380,990 | 175,253,827 | -0.12% |
| 2024-11-12 | 8.61 | 8.85 | 8.45 | 8.64 | 8.64 | qfq | 33,127,260 | 286,526,373 | 0.35% |
| 2024-11-11 | 8.46 | 8.62 | 8.40 | 8.61 | 8.61 | qfq | 19,979,500 | 170,242,052 | 2.38% |
| 2024-11-08 | 8.55 | 8.74 | 8.37 | 8.41 | 8.41 | qfq | 25,613,219 | 218,887,412 | -0.47% |
| 2024-11-07 | 8.20 | 8.46 | 8.12 | 8.45 | 8.45 | qfq | 23,619,102 | 197,474,215 | 2.05% |
| 2024-11-06 | 8.11 | 8.36 | 8.05 | 8.28 | 8.28 | qfq | 31,208,770 | 255,910,192 | 2.48% |
| 2024-11-05 | 7.70 | 8.09 | 7.70 | 8.08 | 8.08 | qfq | 24,262,000 | 192,613,285 | 4.53% |
| 2024-11-04 | 7.55 | 7.77 | 7.53 | 7.73 | 7.73 | qfq | 16,065,960 | 123,408,002 | 1.31% |
| 2024-11-01 | 8.22 | 8.23 | 7.54 | 7.63 | 7.63 | qfq | 34,579,800 | 269,281,979 | -7.29% |
| 2024-10-31 | 8.20 | 8.40 | 8.14 | 8.23 | 8.23 | qfq | 26,221,290 | 216,272,591 | 0.61% |
| 2024-10-30 | 8.25 | 8.37 | 8.07 | 8.18 | 8.18 | qfq | 25,762,955 | 211,159,838 | -1.56% |
| 2024-10-29 | 8.70 | 8.89 | 8.30 | 8.31 | 8.31 | qfq | 29,700,981 | 254,129,592 | -3.37% |
| 2024-10-28 | 8.27 | 8.60 | 8.27 | 8.60 | 8.60 | qfq | 28,733,514 | 243,074,718 | 4.88% |
| 2024-10-25 | 8.25 | 8.50 | 8.16 | 8.20 | 8.20 | qfq | 27,747,489 | 229,265,608 | 0.00% |
| 2024-10-24 | 8.61 | 8.61 | 8.12 | 8.20 | 8.20 | qfq | 38,764,871 | 320,979,237 | -9.29% |
| 2024-10-23 | 8.63 | 9.19 | 8.57 | 9.04 | 9.04 | qfq | 50,224,672 | 450,969,754 | 4.75% |
| 2024-10-22 | 8.55 | 8.72 | 8.40 | 8.63 | 8.63 | qfq | 28,107,351 | 241,397,868 | -0.12% |
| 2024-10-21 | 8.50 | 8.81 | 8.47 | 8.64 | 8.64 | qfq | 35,650,897 | 309,067,032 | 1.53% |
| 2024-10-18 | 8.13 | 8.68 | 7.96 | 8.51 | 8.51 | qfq | 38,657,100 | 319,483,864 | 4.03% |
| 2024-10-17 | 8.48 | 8.62 | 8.13 | 8.18 | 8.18 | qfq | 33,394,828 | 278,945,665 | -3.20% |
| 2024-10-16 | 8.40 | 8.75 | 8.32 | 8.45 | 8.45 | qfq | 31,036,893 | 264,067,427 | -2.31% |
| 2024-10-15 | 8.90 | 9.13 | 8.61 | 8.65 | 8.65 | qfq | 42,455,686 | 376,809,706 | -3.89% |
| 2024-10-14 | 8.62 | 9.13 | 8.50 | 9.00 | 9.00 | qfq | 45,098,316 | 401,040,032 | 4.90% |
| 2024-10-11 | 9.10 | 9.16 | 8.41 | 8.58 | 8.58 | qfq | 58,101,973 | 507,063,445 | -11.09% |
| 2024-10-10 | 8.26 | 9.82 | 8.23 | 9.65 | 9.65 | qfq | 91,351,966 | 840,261,526 | 17.97% |
| 2024-10-09 | 9.22 | 9.30 | 8.13 | 8.18 | 8.18 | qfq | 62,494,886 | 546,928,183 | -15.41% |
| 2024-10-08 | 9.62 | 9.67 | 8.59 | 9.67 | 9.67 | qfq | 80,499,481 | 739,593,264 | 19.98% |
| 2024-09-30 | 7.20 | 8.25 | 7.00 | 8.06 | 8.06 | qfq | 64,038,084 | 486,458,108 | 15.97% |
| 2024-09-27 | 6.76 | 7.17 | 6.62 | 6.95 | 6.95 | qfq | 48,593,843 | 333,857,866 | 3.42% |
| 2024-09-26 | 6.34 | 6.75 | 6.34 | 6.72 | 6.72 | qfq | 34,781,200 | 227,951,869 | 5.16% |
| 2024-09-25 | 6.40 | 6.69 | 6.35 | 6.39 | 6.39 | qfq | 36,470,200 | 237,061,380 | -0.47% |
| 2024-09-24 | 6.09 | 6.42 | 6.05 | 6.42 | 6.42 | qfq | 28,826,820 | 180,521,219 | 4.90% |
| 2024-09-23 | 6.20 | 6.20 | 6.02 | 6.12 | 6.12 | qfq | 21,301,600 | 129,794,316 | -2.24% |
| 2024-09-20 | 6.25 | 6.41 | 6.17 | 6.26 | 6.26 | qfq | 25,462,501 | 159,049,635 | -1.42% |
| 2024-09-19 | 6.42 | 6.77 | 6.31 | 6.35 | 6.35 | qfq | 41,256,426 | 268,155,616 | -2.31% |
| 2024-09-18 | 6.21 | 6.53 | 6.09 | 6.50 | 6.50 | qfq | 40,315,700 | 256,458,667 | 2.36% |
| 2024-09-13 | 5.99 | 6.50 | 5.92 | 6.35 | 6.35 | qfq | 45,267,820 | 281,202,802 | 4.44% |
| 2024-09-12 | 6.05 | 6.66 | 6.05 | 6.08 | 6.08 | qfq | 41,765,445 | 263,407,630 | -0.49% |
| 2024-09-11 | 6.00 | 6.16 | 5.93 | 6.11 | 6.11 | qfq | 19,306,700 | 117,127,018 | 1.16% |
| 2024-09-10 | 5.99 | 6.11 | 5.93 | 6.04 | 6.04 | qfq | 20,477,783 | 123,131,036 | 0.33% |
| 2024-09-09 | 5.71 | 6.20 | 5.65 | 6.02 | 6.02 | qfq | 28,242,402 | 168,423,322 | 4.51% |
| 2024-09-06 | 5.81 | 5.91 | 5.70 | 5.76 | 5.76 | qfq | 13,198,700 | 76,519,570 | -0.86% |
| 2024-09-05 | 5.65 | 5.94 | 5.64 | 5.81 | 5.81 | qfq | 14,933,900 | 86,222,847 | 2.83% |
| 2024-09-04 | 5.77 | 5.85 | 5.64 | 5.65 | 5.65 | qfq | 14,367,570 | 82,462,371 | -3.42% |
| 2024-09-03 | 5.82 | 5.93 | 5.73 | 5.85 | 5.85 | qfq | 16,269,100 | 94,635,135 | 0.34% |
| 2024-09-02 | 6.07 | 6.16 | 5.80 | 5.83 | 5.83 | qfq | 24,486,470 | 146,178,906 | -4.11% |
| 2024-08-30 | 5.84 | 6.46 | 5.81 | 6.08 | 6.08 | qfq | 41,336,659 | 252,461,980 | 3.23% |
| 2024-08-29 | 5.79 | 5.97 | 5.77 | 5.89 | 5.89 | qfq | 18,007,819 | 105,522,185 | -0.51% |
| 2024-08-28 | 5.76 | 6.07 | 5.71 | 5.92 | 5.92 | qfq | 21,457,396 | 127,072,339 | 0.68% |
| 2024-08-27 | 5.90 | 6.08 | 5.64 | 5.88 | 5.88 | qfq | 24,650,573 | 144,516,537 | -0.17% |
| 2024-08-26 | 5.75 | 5.90 | 5.70 | 5.89 | 5.89 | qfq | 20,348,435 | 118,199,594 | 1.20% |
| 2024-08-23 | 5.60 | 5.82 | 5.54 | 5.82 | 5.82 | qfq | 25,008,426 | 142,991,538 | 3.01% |
| 2024-08-22 | 5.82 | 5.82 | 5.63 | 5.65 | 5.65 | qfq | 25,914,530 | 148,043,342 | -4.24% |
| 2024-08-21 | 5.81 | 5.99 | 5.65 | 5.90 | 5.90 | qfq | 42,566,518 | 247,706,456 | 0.85% |
| 2024-08-20 | 6.20 | 6.21 | 5.80 | 5.85 | 5.85 | qfq | 69,357,472 | 409,921,132 | -9.44% |
| 2024-08-19 | 5.60 | 6.46 | 5.56 | 6.46 | 6.46 | qfq | 80,255,616 | 505,394,304 | 20.07% |
| 2024-08-16 | 5.43 | 5.47 | 5.37 | 5.38 | 5.38 | qfq | 9,145,800 | 49,589,094 | -1.28% |
| 2024-08-15 | 5.26 | 5.45 | 5.20 | 5.45 | 5.45 | qfq | 13,458,600 | 72,145,595 | 2.83% |
| 2024-08-14 | 5.23 | 5.45 | 5.22 | 5.30 | 5.30 | qfq | 11,365,217 | 60,742,523 | 0.95% |
| 2024-08-13 | 5.20 | 5.26 | 5.14 | 5.25 | 5.25 | qfq | 7,312,760 | 38,061,046 | 1.16% |
| 2024-08-12 | 5.27 | 5.31 | 5.15 | 5.19 | 5.19 | qfq | 9,022,300 | 47,131,055 | -1.89% |
| 2024-08-09 | 5.34 | 5.41 | 5.28 | 5.29 | 5.29 | qfq | 9,107,588 | 48,602,126 | -0.56% |
| 2024-08-08 | 5.51 | 5.51 | 5.31 | 5.32 | 5.32 | qfq | 16,570,300 | 89,358,734 | -5.17% |
| 2024-08-07 | 5.56 | 5.76 | 5.45 | 5.61 | 5.61 | qfq | 18,088,100 | 101,294,925 | 1.08% |
| 2024-08-06 | 5.52 | 5.61 | 5.43 | 5.55 | 5.55 | qfq | 15,975,900 | 88,151,476 | 1.65% |
| 2024-08-05 | 5.63 | 5.68 | 5.39 | 5.46 | 5.46 | qfq | 21,624,200 | 119,270,408 | -4.21% |
| 2024-08-02 | 5.85 | 5.95 | 5.65 | 5.70 | 5.70 | qfq | 30,762,991 | 177,657,724 | -3.88% |
| 2024-08-01 | 5.68 | 6.14 | 5.59 | 5.93 | 5.93 | qfq | 47,134,400 | 279,637,328 | 5.33% |
| 2024-07-31 | 5.41 | 5.66 | 5.36 | 5.63 | 5.63 | qfq | 27,991,960 | 154,832,075 | 4.07% |
| 2024-07-30 | 5.55 | 5.58 | 5.35 | 5.41 | 5.41 | qfq | 24,678,552 | 133,871,628 | -3.22% |
| 2024-07-29 | 5.48 | 5.83 | 5.48 | 5.59 | 5.59 | qfq | 34,978,890 | 198,373,847 | 0.90% |
| 2024-07-26 | 5.24 | 5.70 | 5.24 | 5.54 | 5.54 | qfq | 32,997,622 | 181,906,308 | 4.33% |
| 2024-07-25 | 5.18 | 5.49 | 5.07 | 5.31 | 5.31 | qfq | 26,413,245 | 141,220,257 | 1.53% |
| 2024-07-24 | 5.31 | 5.55 | 5.20 | 5.23 | 5.23 | qfq | 29,907,753 | 159,684,151 | -5.94% |
| 2024-07-23 | 5.39 | 5.98 | 5.35 | 5.56 | 5.56 | qfq | 45,837,170 | 257,040,143 | 1.83% |
| 2024-07-22 | 5.51 | 5.59 | 5.37 | 5.46 | 5.46 | qfq | 37,994,363 | 207,662,333 | -4.88% |
| 2024-07-19 | 5.05 | 5.87 | 5.02 | 5.74 | 5.74 | qfq | 48,277,960 | 261,472,813 | 11.67% |
| 2024-07-18 | 4.76 | 5.50 | 4.67 | 5.14 | 5.14 | qfq | 24,542,407 | 124,952,501 | 7.76% |
| 2024-07-17 | 4.85 | 4.91 | 4.77 | 4.77 | 4.77 | qfq | 5,247,379 | 25,284,739 | -3.05% |
| 2024-07-16 | 4.88 | 4.93 | 4.80 | 4.92 | 4.92 | qfq | 5,219,702 | 25,368,627 | 0.61% |
| 2024-07-15 | 5.00 | 5.00 | 4.86 | 4.89 | 4.89 | qfq | 4,292,502 | 21,032,943 | -2.20% |
| 2024-07-12 | 4.99 | 5.07 | 4.96 | 5.00 | 5.00 | qfq | 3,948,600 | 19,774,280 | 0.00% |
| 2024-07-11 | 4.91 | 5.00 | 4.87 | 5.00 | 5.00 | qfq | 6,020,359 | 29,813,024 | 4.17% |
| 2024-07-10 | 4.91 | 4.93 | 4.77 | 4.80 | 4.80 | qfq | 4,515,300 | 21,859,974 | -2.04% |
| 2024-07-09 | 4.74 | 4.91 | 4.70 | 4.90 | 4.90 | qfq | 5,450,205 | 26,241,318 | 3.16% |
| 2024-07-08 | 4.85 | 4.92 | 4.72 | 4.75 | 4.75 | qfq | 6,259,805 | 30,026,269 | -3.85% |
| 2024-07-05 | 4.88 | 4.99 | 4.77 | 4.94 | 4.94 | qfq | 4,026,922 | 19,743,843 | 1.02% |
| 2024-07-04 | 5.07 | 5.12 | 4.86 | 4.89 | 4.89 | qfq | 5,358,800 | 26,573,038 | -3.36% |
| 2024-07-03 | 5.11 | 5.15 | 5.01 | 5.06 | 5.06 | qfq | 4,976,002 | 25,290,599 | -0.98% |
| 2024-07-02 | 5.00 | 5.18 | 4.99 | 5.11 | 5.11 | qfq | 6,840,800 | 34,918,229 | 2.00% |
| 2024-07-01 | 4.98 | 5.06 | 4.90 | 5.01 | 5.01 | qfq | 4,662,700 | 23,185,626 | 0.40% |
| 2024-06-28 | 4.96 | 5.07 | 4.89 | 4.99 | 4.99 | qfq | 6,066,182 | 30,446,924 | 0.81% |
| 2024-06-27 | 5.00 | 5.09 | 4.94 | 4.95 | 4.95 | qfq | 7,559,000 | 37,899,140 | -1.20% |
| 2024-06-26 | 4.85 | 5.04 | 4.74 | 5.01 | 5.01 | qfq | 5,051,700 | 24,743,675 | 3.94% |
| 2024-06-25 | 4.78 | 4.93 | 4.76 | 4.82 | 4.82 | qfq | 7,294,186 | 35,364,836 | 1.47% |
| 2024-06-24 | 5.00 | 5.00 | 4.70 | 4.75 | 4.75 | qfq | 8,792,011 | 42,199,338 | -5.19% |
| 2024-06-21 | 5.14 | 5.14 | 4.96 | 5.01 | 5.01 | qfq | 5,210,104 | 26,293,833 | -1.38% |
| 2024-06-20 | 5.24 | 5.32 | 5.07 | 5.08 | 5.08 | qfq | 6,896,432 | 35,687,886 | -3.05% |
| 2024-06-19 | 5.24 | 5.32 | 5.22 | 5.24 | 5.24 | qfq | 5,802,200 | 30,570,066 | 0.19% |
| 2024-06-18 | 5.14 | 5.25 | 5.07 | 5.23 | 5.23 | qfq | 6,409,705 | 33,177,577 | 3.16% |
| 2024-06-17 | 5.12 | 5.17 | 5.05 | 5.07 | 5.07 | qfq | 4,542,600 | 23,234,843 | -0.78% |
| 2024-06-14 | 5.07 | 5.13 | 4.99 | 5.11 | 5.11 | qfq | 4,925,400 | 25,112,222 | 0.59% |
| 2024-06-13 | 5.11 | 5.17 | 5.05 | 5.08 | 5.08 | qfq | 4,849,000 | 24,711,828 | -0.39% |
| 2024-06-12 | 5.00 | 5.11 | 4.92 | 5.10 | 5.10 | qfq | 5,189,455 | 26,325,209 | 2.20% |
| 2024-06-11 | 4.96 | 5.01 | 4.82 | 4.99 | 4.99 | qfq | 7,678,680 | 37,723,521 | 0.20% |
| 2024-06-07 | 4.94 | 5.00 | 4.85 | 4.98 | 4.98 | qfq | 9,737,885 | 48,049,696 | 3.53% |
| 2024-06-06 | 5.15 | 5.16 | 4.75 | 4.81 | 4.81 | qfq | 12,118,592 | 59,308,436 | -5.69% |
| 2024-06-05 | 5.23 | 5.24 | 5.08 | 5.10 | 5.10 | qfq | 6,746,105 | 34,829,298 | -3.23% |
| 2024-06-04 | 5.36 | 5.37 | 5.16 | 5.27 | 5.27 | qfq | 8,668,503 | 45,274,881 | -1.68% |
| 2024-06-03 | 5.65 | 5.66 | 5.30 | 5.36 | 5.36 | qfq | 10,060,999 | 54,843,114 | -4.96% |
| 2024-05-31 | 5.53 | 5.67 | 5.52 | 5.64 | 5.64 | qfq | 5,143,599 | 28,773,332 | 1.99% |
| 2024-05-30 | 5.62 | 5.64 | 5.52 | 5.53 | 5.53 | qfq | 4,646,300 | 25,876,139 | -1.43% |
| 2024-05-29 | 5.50 | 5.64 | 5.50 | 5.61 | 5.61 | qfq | 5,404,802 | 30,252,466 | 1.26% |
| 2024-05-28 | 5.54 | 5.61 | 5.50 | 5.54 | 5.54 | qfq | 4,534,509 | 25,202,744 | -0.18% |
| 2024-05-27 | 5.56 | 5.59 | 5.44 | 5.55 | 5.55 | qfq | 4,859,409 | 26,803,355 | 0.36% |
| 2024-05-24 | 5.58 | 5.64 | 5.44 | 5.53 | 5.53 | qfq | 4,573,700 | 25,449,249 | -0.18% |
| 2024-05-23 | 5.72 | 5.72 | 5.53 | 5.54 | 5.54 | qfq | 5,336,200 | 29,825,235 | -2.81% |
| 2024-05-22 | 5.68 | 5.78 | 5.64 | 5.70 | 5.70 | qfq | 6,303,902 | 36,139,963 | 0.18% |
| 2024-05-21 | 5.81 | 5.86 | 5.66 | 5.69 | 5.69 | qfq | 8,298,600 | 47,497,143 | -2.90% |
| 2024-05-20 | 5.80 | 5.86 | 5.77 | 5.86 | 5.86 | qfq | 6,577,600 | 38,301,832 | 1.03% |
| 2024-05-17 | 5.78 | 5.83 | 5.70 | 5.80 | 5.80 | qfq | 5,922,400 | 34,125,957 | 0.35% |
| 2024-05-16 | 5.80 | 5.85 | 5.75 | 5.78 | 5.78 | qfq | 5,932,800 | 34,442,531 | 0.52% |
| 2024-05-15 | 5.79 | 5.91 | 5.73 | 5.75 | 5.75 | qfq | 8,239,400 | 47,943,612 | -0.86% |
| 2024-05-14 | 5.74 | 5.83 | 5.72 | 5.80 | 5.80 | qfq | 8,307,159 | 48,019,431 | 1.22% |
| 2024-05-13 | 5.79 | 6.03 | 5.62 | 5.73 | 5.73 | qfq | 12,699,204 | 74,164,769 | -1.38% |
| 2024-05-10 | 5.95 | 5.96 | 5.77 | 5.81 | 5.81 | qfq | 6,910,200 | 40,279,790 | -1.69% |
| 2024-05-09 | 5.84 | 5.98 | 5.81 | 5.91 | 5.91 | qfq | 7,647,580 | 45,295,743 | 1.20% |
| 2024-05-08 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | qfq | 6,791,400 | 40,030,388 | -2.34% |
| 2024-05-07 | 5.99 | 6.05 | 5.91 | 5.98 | 5.98 | qfq | 9,279,280 | 55,387,569 | -0.33% |
| 2024-05-06 | 6.02 | 6.15 | 5.94 | 6.00 | 6.00 | qfq | 9,686,608 | 58,454,517 | 1.69% |
| 2024-04-30 | 5.97 | 5.99 | 5.80 | 5.90 | 5.90 | qfq | 9,589,300 | 56,475,018 | -0.84% |
| 2024-04-29 | 5.83 | 5.99 | 5.78 | 5.95 | 5.95 | qfq | 10,792,908 | 63,572,041 | 3.30% |
| 2024-04-26 | 5.66 | 5.81 | 5.58 | 5.76 | 5.76 | qfq | 8,859,900 | 50,774,644 | 1.77% |
| 2024-04-25 | 5.64 | 5.72 | 5.61 | 5.66 | 5.66 | qfq | 6,765,100 | 38,343,963 | 0.00% |
| 2024-04-24 | 5.50 | 5.67 | 5.50 | 5.66 | 5.66 | qfq | 8,256,300 | 46,391,641 | 2.72% |
| 2024-04-23 | 5.48 | 5.58 | 5.45 | 5.51 | 5.51 | qfq | 8,724,204 | 48,113,318 | 0.73% |
| 2024-04-22 | 5.38 | 5.52 | 5.18 | 5.47 | 5.47 | qfq | 11,871,600 | 63,887,340 | 0.37% |
| 2024-04-19 | 5.48 | 5.79 | 5.42 | 5.45 | 5.45 | qfq | 11,521,100 | 63,903,234 | 0.00% |
| 2024-04-18 | 5.51 | 5.62 | 5.40 | 5.45 | 5.45 | qfq | 9,345,774 | 51,293,609 | -1.45% |
| 2024-04-17 | 5.12 | 5.54 | 5.10 | 5.53 | 5.53 | qfq | 13,298,700 | 71,444,062 | 11.04% |
| 2024-04-16 | 5.50 | 5.50 | 4.98 | 4.98 | 4.98 | qfq | 16,840,200 | 86,299,386 | -9.95% |
| 2024-04-15 | 5.87 | 5.90 | 5.40 | 5.53 | 5.53 | qfq | 14,164,900 | 79,285,648 | -5.95% |
| 2024-04-12 | 5.93 | 6.05 | 5.83 | 5.88 | 5.88 | qfq | 7,216,600 | 42,949,411 | -0.68% |
| 2024-04-11 | 5.92 | 6.01 | 5.83 | 5.92 | 5.92 | qfq | 6,835,900 | 40,580,437 | -0.34% |
| 2024-04-10 | 6.12 | 6.12 | 5.83 | 5.94 | 5.94 | qfq | 10,402,905 | 61,686,047 | -1.98% |
| 2024-04-09 | 5.99 | 6.13 | 5.96 | 6.06 | 6.06 | qfq | 8,413,309 | 50,837,746 | 0.66% |
| 2024-04-08 | 6.23 | 6.24 | 6.00 | 6.02 | 6.02 | qfq | 14,105,052 | 85,790,503 | -3.83% |
| 2024-04-03 | 6.73 | 6.73 | 6.17 | 6.26 | 6.26 | qfq | 26,742,832 | 168,926,639 | -6.71% |
| 2024-04-02 | 6.67 | 6.77 | 6.58 | 6.71 | 6.71 | qfq | 10,923,076 | 73,259,285 | 0.60% |
| 2024-04-01 | 6.54 | 6.73 | 6.54 | 6.67 | 6.67 | qfq | 9,709,400 | 64,708,756 | 1.52% |
| 2024-03-29 | 6.39 | 6.58 | 6.34 | 6.57 | 6.57 | qfq | 8,750,600 | 56,778,621 | 2.82% |
| 2024-03-28 | 6.14 | 6.47 | 6.14 | 6.39 | 6.39 | qfq | 10,072,500 | 64,163,001 | 3.06% |
| 2024-03-27 | 6.48 | 6.53 | 6.17 | 6.20 | 6.20 | qfq | 10,546,700 | 66,846,813 | -4.91% |
| 2024-03-26 | 6.46 | 6.57 | 6.36 | 6.52 | 6.52 | qfq | 10,184,805 | 65,983,233 | 0.77% |
| 2024-03-25 | 6.73 | 6.74 | 6.44 | 6.47 | 6.47 | qfq | 12,123,165 | 79,976,847 | -4.01% |
| 2024-03-22 | 6.85 | 6.87 | 6.65 | 6.74 | 6.74 | qfq | 13,025,296 | 87,769,889 | -1.61% |
| 2024-03-21 | 6.90 | 7.00 | 6.78 | 6.85 | 6.85 | qfq | 19,021,100 | 130,237,605 | -1.44% |
| 2024-03-20 | 6.66 | 7.35 | 6.59 | 6.95 | 6.95 | qfq | 30,764,936 | 214,879,459 | 4.04% |
| 2024-03-19 | 6.69 | 6.86 | 6.56 | 6.68 | 6.68 | qfq | 19,053,300 | 127,362,470 | 0.15% |
| 2024-03-18 | 6.42 | 6.71 | 6.42 | 6.67 | 6.67 | qfq | 20,341,705 | 134,764,370 | 3.89% |
| 2024-03-15 | 6.30 | 6.43 | 6.23 | 6.42 | 6.42 | qfq | 11,373,565 | 72,167,062 | 1.10% |
| 2024-03-14 | 6.45 | 6.55 | 6.26 | 6.35 | 6.35 | qfq | 17,406,400 | 111,398,637 | -2.61% |
| 2024-03-13 | 6.43 | 6.59 | 6.28 | 6.52 | 6.52 | qfq | 25,498,904 | 163,410,701 | -0.15% |
| 2024-03-12 | 6.34 | 6.60 | 6.18 | 6.53 | 6.53 | qfq | 27,478,237 | 174,744,387 | 2.03% |
| 2024-03-11 | 6.58 | 6.58 | 6.26 | 6.40 | 6.40 | qfq | 22,014,863 | 140,611,900 | 1.11% |
| 2024-03-08 | 6.42 | 6.60 | 6.14 | 6.33 | 6.33 | qfq | 30,003,389 | 189,635,473 | -2.76% |
| 2024-03-07 | 6.21 | 7.06 | 6.18 | 6.51 | 6.51 | qfq | 38,841,163 | 257,145,174 | 7.78% |
| 2024-03-06 | 5.90 | 6.10 | 5.86 | 6.04 | 6.04 | qfq | 8,196,502 | 49,042,160 | 2.37% |
| 2024-03-05 | 6.09 | 6.10 | 5.89 | 5.90 | 5.90 | qfq | 9,602,200 | 57,298,666 | -3.91% |
| 2024-03-04 | 6.09 | 6.20 | 5.95 | 6.14 | 6.14 | qfq | 12,006,000 | 72,923,105 | 1.66% |
| 2024-03-01 | 5.86 | 6.07 | 5.85 | 6.04 | 6.04 | qfq | 9,856,700 | 58,810,137 | 3.07% |
| 2024-02-29 | 5.57 | 5.87 | 5.54 | 5.86 | 5.86 | qfq | 11,121,304 | 64,153,433 | 4.27% |
| 2024-02-28 | 6.27 | 6.39 | 5.60 | 5.62 | 5.62 | qfq | 24,201,816 | 145,738,070 | -10.08% |
| 2024-02-27 | 5.96 | 6.25 | 5.95 | 6.25 | 6.25 | qfq | 11,524,316 | 70,676,374 | 3.31% |
| 2024-02-26 | 5.96 | 6.29 | 5.91 | 6.05 | 6.05 | qfq | 15,239,850 | 92,839,567 | 2.37% |
| 2024-02-23 | 5.72 | 5.94 | 5.71 | 5.91 | 5.91 | qfq | 10,485,590 | 61,082,754 | 3.32% |
| 2024-02-22 | 5.46 | 5.73 | 5.46 | 5.72 | 5.72 | qfq | 9,512,401 | 53,467,889 | 4.19% |
| 2024-02-21 | 5.35 | 5.65 | 5.29 | 5.49 | 5.49 | qfq | 10,830,500 | 59,861,926 | 2.23% |
| 2024-02-20 | 5.28 | 5.39 | 5.18 | 5.37 | 5.37 | qfq | 8,827,470 | 47,009,208 | 1.70% |
| 2024-02-19 | 5.12 | 5.42 | 5.12 | 5.28 | 5.28 | qfq | 14,125,614 | 74,467,074 | 3.73% |
| 2024-02-08 | 4.57 | 5.14 | 4.49 | 5.09 | 5.09 | qfq | 17,090,866 | 81,764,689 | 11.87% |
| 2024-02-07 | 4.83 | 4.98 | 4.48 | 4.55 | 4.55 | qfq | 14,935,950 | 70,481,773 | -5.60% |
| 2024-02-06 | 4.80 | 5.08 | 4.32 | 4.82 | 4.82 | qfq | 18,721,364 | 86,613,915 | 0.42% |
| 2024-02-05 | 5.38 | 5.45 | 4.68 | 4.80 | 4.80 | qfq | 17,941,149 | 88,311,815 | -11.93% |
| 2024-02-02 | 5.77 | 5.88 | 5.20 | 5.45 | 5.45 | qfq | 13,052,100 | 72,365,076 | -5.71% |
| 2024-02-01 | 5.92 | 5.92 | 5.61 | 5.78 | 5.78 | qfq | 9,490,100 | 54,788,043 | -2.36% |
| 2024-01-31 | 6.39 | 6.39 | 5.91 | 5.92 | 5.92 | qfq | 10,968,750 | 66,780,762 | -6.48% |
| 2024-01-30 | 6.54 | 6.66 | 6.32 | 6.33 | 6.33 | qfq | 7,677,656 | 49,800,793 | -3.21% |
| 2024-01-29 | 6.75 | 6.79 | 6.51 | 6.54 | 6.54 | qfq | 7,170,399 | 47,402,620 | -2.39% |
| 2024-01-26 | 6.76 | 6.92 | 6.69 | 6.70 | 6.70 | qfq | 8,518,800 | 57,999,586 | -1.03% |
| 2024-01-25 | 6.44 | 6.78 | 6.38 | 6.77 | 6.77 | qfq | 9,108,492 | 60,337,014 | 4.96% |
| 2024-01-24 | 6.39 | 6.54 | 6.14 | 6.45 | 6.45 | qfq | 9,938,700 | 63,002,193 | 2.38% |
| 2024-01-23 | 6.34 | 6.45 | 6.13 | 6.30 | 6.30 | qfq | 11,282,450 | 70,755,085 | -0.47% |
| 2024-01-22 | 7.05 | 7.05 | 6.23 | 6.33 | 6.33 | qfq | 12,962,200 | 85,590,291 | -9.83% |
| 2024-01-19 | 7.15 | 7.18 | 6.98 | 7.02 | 7.02 | qfq | 5,891,000 | 41,558,275 | -1.82% |
| 2024-01-18 | 7.31 | 7.38 | 6.88 | 7.15 | 7.15 | qfq | 10,921,900 | 77,249,974 | -2.72% |
| 2024-01-17 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | qfq | 4,461,601 | 33,198,384 | -2.26% |
| 2024-01-16 | 7.58 | 7.63 | 7.41 | 7.52 | 7.52 | qfq | 7,314,599 | 54,771,790 | -0.79% |
| 2024-01-15 | 7.54 | 7.63 | 7.47 | 7.58 | 7.58 | qfq | 6,849,500 | 51,778,151 | 0.26% |
| 2024-01-12 | 7.69 | 7.80 | 7.51 | 7.56 | 7.56 | qfq | 8,184,350 | 62,654,064 | -2.07% |
| 2024-01-11 | 7.51 | 7.76 | 7.51 | 7.72 | 7.72 | qfq | 7,835,364 | 59,922,843 | 2.52% |
| 2024-01-10 | 7.67 | 7.74 | 7.50 | 7.53 | 7.53 | qfq | 7,766,203 | 58,917,798 | -1.83% |
| 2024-01-09 | 7.67 | 7.82 | 7.61 | 7.67 | 7.67 | qfq | 6,563,014 | 50,553,248 | 0.00% |
| 2024-01-08 | 7.81 | 7.87 | 7.65 | 7.67 | 7.67 | qfq | 7,763,300 | 60,179,205 | -2.42% |
| 2024-01-05 | 7.98 | 8.13 | 7.82 | 7.86 | 7.86 | qfq | 10,361,900 | 82,537,963 | -1.63% |
| 2024-01-04 | 8.02 | 8.08 | 7.95 | 7.99 | 7.99 | qfq | 5,831,837 | 46,676,822 | -0.62% |
| 2024-01-03 | 8.02 | 8.14 | 7.90 | 8.04 | 8.04 | qfq | 9,641,500 | 77,022,450 | -0.12% |
| 2024-01-02 | 8.02 | 8.13 | 7.93 | 8.05 | 8.05 | qfq | 13,477,839 | 108,285,320 | 0.88% |
| 2023-12-29 | 7.63 | 8.03 | 7.60 | 7.98 | 7.98 | qfq | 18,356,600 | 144,885,623 | 4.31% |
| 2023-12-28 | 7.34 | 7.69 | 7.22 | 7.65 | 7.65 | qfq | 11,660,300 | 87,866,631 | 4.37% |
| 2023-12-27 | 7.19 | 7.34 | 7.13 | 7.33 | 7.33 | qfq | 5,112,300 | 37,068,073 | 2.81% |
| 2023-12-26 | 7.37 | 7.38 | 7.11 | 7.13 | 7.13 | qfq | 5,795,900 | 41,712,795 | -2.99% |
| 2023-12-25 | 7.33 | 7.39 | 7.23 | 7.35 | 7.35 | qfq | 4,346,800 | 31,799,250 | 0.27% |
| 2023-12-22 | 7.52 | 7.53 | 7.33 | 7.33 | 7.33 | qfq | 6,895,500 | 51,093,290 | -2.53% |
| 2023-12-21 | 7.48 | 7.58 | 7.34 | 7.52 | 7.52 | qfq | 6,442,300 | 48,086,324 | 0.67% |
| 2023-12-20 | 7.54 | 7.60 | 7.45 | 7.47 | 7.47 | qfq | 5,042,600 | 37,810,639 | -1.06% |
| 2023-12-19 | 7.52 | 7.57 | 7.43 | 7.55 | 7.55 | qfq | 8,278,951 | 62,026,038 | 0.13% |
| 2023-12-18 | 7.56 | 7.70 | 7.52 | 7.54 | 7.54 | qfq | 11,307,200 | 85,618,659 | -2.20% |
| 2023-12-15 | 7.83 | 7.92 | 7.66 | 7.71 | 7.71 | qfq | 12,075,000 | 93,709,427 | -0.64% |
| 2023-12-14 | 7.70 | 7.97 | 7.69 | 7.76 | 7.76 | qfq | 15,794,000 | 123,695,604 | 0.78% |
| 2023-12-13 | 7.75 | 7.84 | 7.54 | 7.70 | 7.70 | qfq | 15,991,642 | 122,932,924 | -1.03% |
| 2023-12-12 | 7.98 | 8.00 | 7.69 | 7.78 | 7.78 | qfq | 17,653,042 | 137,660,258 | -2.02% |
| 2023-12-11 | 7.89 | 8.18 | 7.82 | 7.94 | 7.94 | qfq | 25,795,588 | 205,971,098 | -0.63% |
| 2023-12-08 | 7.69 | 8.10 | 7.54 | 7.99 | 7.99 | qfq | 34,823,007 | 271,312,445 | 2.96% |
| 2023-12-07 | 7.84 | 8.28 | 7.70 | 7.76 | 7.76 | qfq | 38,744,986 | 309,147,920 | -1.02% |
| 2023-12-06 | 7.51 | 8.10 | 7.46 | 7.84 | 7.84 | qfq | 25,262,760 | 197,195,104 | 3.70% |
| 2023-12-05 | 7.73 | 7.74 | 7.56 | 7.56 | 7.56 | qfq | 15,045,200 | 114,713,621 | -2.70% |
| 2023-12-04 | 7.64 | 7.85 | 7.56 | 7.77 | 7.77 | qfq | 14,827,500 | 114,311,105 | 1.70% |
| 2023-12-01 | 7.59 | 7.68 | 7.50 | 7.64 | 7.64 | qfq | 8,229,500 | 62,677,069 | 0.79% |
| 2023-11-30 | 7.60 | 7.69 | 7.48 | 7.58 | 7.58 | qfq | 8,074,400 | 61,076,760 | -0.39% |
| 2023-11-29 | 7.64 | 7.82 | 7.60 | 7.61 | 7.61 | qfq | 11,551,200 | 88,899,241 | 0.00% |
| 2023-11-28 | 7.52 | 7.66 | 7.44 | 7.61 | 7.61 | qfq | 7,938,222 | 60,273,464 | 1.20% |
| 2023-11-27 | 7.45 | 7.57 | 7.38 | 7.52 | 7.52 | qfq | 8,780,400 | 65,532,014 | 0.80% |
| 2023-11-24 | 7.52 | 7.52 | 7.42 | 7.46 | 7.46 | qfq | 7,842,800 | 58,561,006 | -0.93% |
| 2023-11-23 | 7.41 | 7.59 | 7.38 | 7.53 | 7.53 | qfq | 8,857,890 | 66,450,928 | 1.62% |
| 2023-11-22 | 7.50 | 7.55 | 7.38 | 7.41 | 7.41 | qfq | 10,931,800 | 81,619,573 | -1.72% |
| 2023-11-21 | 7.65 | 7.70 | 7.51 | 7.54 | 7.54 | qfq | 12,331,400 | 93,385,848 | -1.44% |
| 2023-11-20 | 7.61 | 7.69 | 7.56 | 7.65 | 7.65 | qfq | 8,373,401 | 64,045,423 | 0.26% |
| 2023-11-17 | 7.65 | 7.74 | 7.57 | 7.63 | 7.63 | qfq | 12,457,700 | 95,173,847 | -1.29% |
| 2023-11-16 | 7.67 | 7.98 | 7.65 | 7.73 | 7.73 | qfq | 16,357,510 | 127,497,329 | 0.91% |
| 2023-11-15 | 7.70 | 7.76 | 7.57 | 7.66 | 7.66 | qfq | 17,637,800 | 135,259,099 | 0.13% |
| 2023-11-14 | 7.41 | 7.89 | 7.41 | 7.65 | 7.65 | qfq | 22,777,028 | 175,290,202 | 2.96% |
| 2023-11-13 | 7.23 | 7.45 | 7.23 | 7.43 | 7.43 | qfq | 14,545,600 | 106,933,323 | 2.06% |
| 2023-11-10 | 7.21 | 7.39 | 7.20 | 7.28 | 7.28 | qfq | 11,741,900 | 85,870,730 | -0.27% |
| 2023-11-09 | 7.48 | 7.62 | 7.27 | 7.30 | 7.30 | qfq | 20,919,280 | 154,552,409 | -2.28% |
| 2023-11-08 | 7.21 | 7.63 | 7.15 | 7.47 | 7.47 | qfq | 25,871,612 | 191,793,447 | 3.61% |
| 2023-11-07 | 7.01 | 7.30 | 6.98 | 7.21 | 7.21 | qfq | 15,829,300 | 113,384,901 | 2.85% |
| 2023-11-06 | 7.08 | 7.11 | 6.98 | 7.01 | 7.01 | qfq | 6,919,900 | 48,638,409 | 0.14% |
| 2023-11-03 | 6.88 | 7.08 | 6.85 | 7.00 | 7.00 | qfq | 7,934,750 | 55,706,440 | 2.19% |
| 2023-11-02 | 6.94 | 6.99 | 6.85 | 6.85 | 6.85 | qfq | 6,315,600 | 43,530,548 | -1.30% |
| 2023-11-01 | 6.88 | 6.99 | 6.81 | 6.94 | 6.94 | qfq | 7,962,600 | 55,005,158 | 0.87% |
| 2023-10-31 | 6.78 | 6.92 | 6.77 | 6.88 | 6.88 | qfq | 9,026,499 | 61,899,364 | 1.47% |
| 2023-10-30 | 6.74 | 6.80 | 6.71 | 6.78 | 6.78 | qfq | 6,587,372 | 44,543,038 | 0.59% |
| 2023-10-27 | 6.70 | 6.78 | 6.62 | 6.74 | 6.74 | qfq | 6,247,650 | 41,994,413 | 0.00% |
| 2023-10-26 | 6.56 | 6.76 | 6.55 | 6.74 | 6.74 | qfq | 6,548,700 | 43,682,597 | 2.12% |
| 2023-10-25 | 6.58 | 6.68 | 6.50 | 6.60 | 6.60 | qfq | 5,607,500 | 37,090,939 | 1.85% |
| 2023-10-24 | 6.46 | 6.55 | 6.36 | 6.48 | 6.48 | qfq | 5,832,500 | 37,760,412 | 1.41% |
| 2023-10-23 | 6.71 | 6.71 | 6.33 | 6.39 | 6.39 | qfq | 7,385,150 | 47,473,117 | -3.77% |
| 2023-10-20 | 6.61 | 6.79 | 6.60 | 6.64 | 6.64 | qfq | 4,406,628 | 29,400,625 | -0.75% |
| 2023-10-19 | 6.71 | 6.82 | 6.66 | 6.69 | 6.69 | qfq | 5,886,000 | 39,651,509 | -0.89% |
| 2023-10-18 | 6.89 | 6.91 | 6.72 | 6.75 | 6.75 | qfq | 6,752,183 | 45,769,478 | -2.03% |
| 2023-10-17 | 6.95 | 6.96 | 6.82 | 6.89 | 6.89 | qfq | 4,986,000 | 34,261,128 | -0.86% |
| 2023-10-16 | 6.99 | 7.00 | 6.82 | 6.95 | 6.95 | qfq | 7,183,700 | 49,582,413 | 0.14% |
| 2023-10-13 | 6.93 | 6.99 | 6.86 | 6.94 | 6.94 | qfq | 7,466,700 | 51,754,430 | -0.43% |
| 2023-10-12 | 7.03 | 7.07 | 6.91 | 6.97 | 6.97 | qfq | 8,463,900 | 58,897,445 | -0.71% |
| 2023-10-11 | 7.12 | 7.14 | 6.96 | 7.02 | 7.02 | qfq | 14,355,065 | 100,794,801 | -2.09% |
| 2023-10-10 | 7.16 | 7.26 | 7.05 | 7.17 | 7.17 | qfq | 16,526,565 | 118,211,719 | 0.84% |
| 2023-10-09 | 7.14 | 7.19 | 7.05 | 7.11 | 7.11 | qfq | 13,842,076 | 98,695,004 | -0.70% |
| 2023-09-28 | 7.30 | 7.30 | 7.04 | 7.16 | 7.16 | qfq | 23,594,468 | 168,551,956 | -0.28% |
| 2023-09-27 | 6.85 | 7.29 | 6.82 | 7.18 | 7.18 | qfq | 35,752,064 | 255,270,462 | 1.13% |
| 2023-09-26 | 6.46 | 7.35 | 6.45 | 7.10 | 7.10 | qfq | 39,740,515 | 281,079,273 | 9.57% |
| 2023-09-25 | 6.55 | 6.63 | 6.46 | 6.48 | 6.48 | qfq | 2,936,400 | 19,151,265 | -1.07% |
| 2023-09-22 | 6.33 | 6.55 | 6.32 | 6.55 | 6.55 | qfq | 3,825,700 | 24,721,869 | 3.15% |
| 2023-09-21 | 6.43 | 6.45 | 6.34 | 6.35 | 6.35 | qfq | 2,661,500 | 16,990,751 | -0.31% |
| 2023-09-20 | 6.40 | 6.45 | 6.37 | 6.37 | 6.37 | qfq | 2,560,700 | 16,393,302 | -0.78% |
| 2023-09-19 | 6.50 | 6.52 | 6.40 | 6.42 | 6.42 | qfq | 3,017,600 | 19,441,487 | -1.08% |
| 2023-09-18 | 6.48 | 6.54 | 6.39 | 6.49 | 6.49 | qfq | 3,052,000 | 19,803,604 | -0.15% |
| 2023-09-15 | 6.53 | 6.62 | 6.47 | 6.50 | 6.50 | qfq | 2,716,718 | 17,716,768 | -0.31% |
| 2023-09-14 | 6.61 | 6.62 | 6.51 | 6.52 | 6.52 | qfq | 3,618,500 | 23,656,774 | -1.51% |
| 2023-09-13 | 6.77 | 6.77 | 6.57 | 6.62 | 6.62 | qfq | 6,010,000 | 39,910,197 | -2.22% |
| 2023-09-12 | 6.80 | 6.83 | 6.74 | 6.77 | 6.77 | qfq | 2,329,126 | 15,767,717 | 0.15% |
| 2023-09-11 | 6.79 | 6.80 | 6.66 | 6.76 | 6.76 | qfq | 3,371,700 | 22,716,209 | -0.15% |
| 2023-09-08 | 6.72 | 6.80 | 6.70 | 6.77 | 6.77 | qfq | 3,215,202 | 21,725,140 | 0.89% |
| 2023-09-07 | 6.88 | 6.89 | 6.71 | 6.71 | 6.71 | qfq | 3,689,200 | 25,004,101 | -2.47% |
| 2023-09-06 | 6.76 | 6.89 | 6.71 | 6.88 | 6.88 | qfq | 4,295,500 | 29,330,982 | 1.33% |
| 2023-09-05 | 6.82 | 6.86 | 6.75 | 6.79 | 6.79 | qfq | 2,726,800 | 18,516,856 | -0.73% |
| 2023-09-04 | 6.64 | 6.88 | 6.61 | 6.84 | 6.84 | qfq | 5,018,359 | 33,990,188 | 3.01% |
| 2023-09-01 | 6.67 | 6.75 | 6.63 | 6.64 | 6.64 | qfq | 3,115,600 | 20,771,366 | -0.45% |
| 2023-08-31 | 6.73 | 6.75 | 6.61 | 6.67 | 6.67 | qfq | 4,073,101 | 27,181,989 | -1.04% |
| 2023-08-30 | 6.73 | 6.81 | 6.69 | 6.74 | 6.74 | qfq | 4,003,226 | 27,047,729 | 0.60% |
| 2023-08-29 | 6.58 | 6.78 | 6.53 | 6.70 | 6.70 | qfq | 4,679,400 | 31,346,834 | 2.60% |
| 2023-08-28 | 6.70 | 6.80 | 6.53 | 6.53 | 6.53 | qfq | 6,455,681 | 42,763,059 | 2.51% |
| 2023-08-25 | 6.41 | 6.50 | 6.33 | 6.37 | 6.37 | qfq | 3,671,900 | 23,499,911 | -1.09% |
| 2023-08-24 | 6.61 | 6.71 | 6.42 | 6.44 | 6.44 | qfq | 5,042,829 | 32,929,369 | -2.57% |
| 2023-08-23 | 6.83 | 6.83 | 6.61 | 6.61 | 6.61 | qfq | 4,157,400 | 27,745,694 | -2.94% |
| 2023-08-22 | 6.92 | 7.06 | 6.69 | 6.81 | 6.81 | qfq | 5,973,105 | 40,807,355 | -2.44% |
| 2023-08-21 | 6.91 | 7.11 | 6.88 | 6.98 | 6.98 | qfq | 6,973,900 | 49,045,651 | 1.01% |
| 2023-08-18 | 6.85 | 7.10 | 6.85 | 6.91 | 6.91 | qfq | 7,269,700 | 50,903,910 | 0.58% |
| 2023-08-17 | 6.78 | 6.88 | 6.63 | 6.87 | 6.87 | qfq | 3,763,500 | 25,447,630 | 1.48% |
| 2023-08-16 | 6.78 | 6.85 | 6.74 | 6.77 | 6.77 | qfq | 2,235,100 | 15,192,808 | -0.59% |
| 2023-08-15 | 6.87 | 6.93 | 6.77 | 6.81 | 6.81 | qfq | 2,777,000 | 19,002,429 | -0.87% |
| 2023-08-14 | 6.72 | 6.89 | 6.71 | 6.87 | 6.87 | qfq | 3,346,000 | 22,782,216 | 1.48% |
| 2023-08-11 | 6.97 | 6.99 | 6.76 | 6.77 | 6.77 | qfq | 3,887,100 | 26,677,894 | -2.59% |
| 2023-08-10 | 6.90 | 6.98 | 6.89 | 6.95 | 6.95 | qfq | 1,888,857 | 13,087,795 | 0.72% |
| 2023-08-09 | 7.00 | 7.00 | 6.89 | 6.90 | 6.90 | qfq | 4,240,600 | 29,377,438 | -1.43% |
| 2023-08-08 | 7.12 | 7.15 | 6.99 | 7.00 | 7.00 | qfq | 4,589,000 | 32,311,319 | -1.69% |
| 2023-08-07 | 6.91 | 7.15 | 6.89 | 7.12 | 7.12 | qfq | 7,309,300 | 51,483,899 | 2.59% |
| 2023-08-04 | 6.91 | 6.98 | 6.91 | 6.94 | 6.94 | qfq | 3,114,657 | 21,654,828 | 0.29% |
| 2023-08-03 | 6.92 | 6.99 | 6.90 | 6.92 | 6.92 | qfq | 2,667,400 | 18,500,344 | -0.43% |
| 2023-08-02 | 6.98 | 7.00 | 6.87 | 6.95 | 6.95 | qfq | 5,788,226 | 40,193,442 | -0.71% |
| 2023-08-01 | 7.05 | 7.09 | 6.99 | 7.00 | 7.00 | qfq | 4,830,100 | 33,878,960 | -1.13% |
| 2023-07-31 | 7.12 | 7.12 | 7.06 | 7.08 | 7.08 | qfq | 4,678,600 | 33,145,645 | 0.14% |
| 2023-07-28 | 7.03 | 7.07 | 6.93 | 7.07 | 7.07 | qfq | 5,207,800 | 36,481,399 | 0.28% |
| 2023-07-27 | 7.05 | 7.17 | 7.03 | 7.05 | 7.05 | qfq | 5,064,400 | 35,960,182 | 0.28% |
| 2023-07-26 | 7.12 | 7.15 | 7.01 | 7.03 | 7.03 | qfq | 4,542,500 | 32,084,895 | -1.68% |
| 2023-07-25 | 7.07 | 7.17 | 7.06 | 7.15 | 7.15 | qfq | 6,098,100 | 43,425,689 | 1.85% |
| 2023-07-24 | 6.98 | 7.11 | 6.92 | 7.02 | 7.02 | qfq | 4,180,700 | 29,326,179 | 0.00% |
| 2023-07-21 | 7.06 | 7.08 | 6.96 | 7.02 | 7.02 | qfq | 4,099,900 | 28,730,936 | 0.00% |
| 2023-07-20 | 7.11 | 7.14 | 7.01 | 7.02 | 7.02 | qfq | 4,930,437 | 34,866,046 | -0.71% |
| 2023-07-19 | 7.23 | 7.23 | 7.04 | 7.07 | 7.07 | qfq | 9,983,850 | 71,021,172 | -2.35% |
| 2023-07-18 | 7.25 | 7.30 | 7.18 | 7.24 | 7.24 | qfq | 6,604,887 | 47,741,558 | -0.14% |
| 2023-07-17 | 7.45 | 7.46 | 7.15 | 7.25 | 7.25 | qfq | 12,467,200 | 90,387,509 | -3.85% |