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
华伍股份300095.SZ
最近收盘价7.982026-07-17
最近交易日2026-07-17
成交量（股）8,823,186
成交额（元）72,852,873
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | 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 | 8.60 | 8.64 | 7.97 | 7.98 | 7.98 | qfq | 8,823,186 | 72,852,873 | -6.99% |
| 2026-07-16 | 8.66 | 8.85 | 8.54 | 8.58 | 8.58 | qfq | 6,846,499 | 59,464,960 | -1.72% |
| 2026-07-15 | 8.69 | 8.91 | 8.65 | 8.73 | 8.73 | qfq | 8,555,021 | 75,195,314 | -0.46% |
| 2026-07-14 | 8.40 | 8.79 | 8.18 | 8.77 | 8.77 | qfq | 11,253,847 | 95,769,317 | 3.42% |
| 2026-07-13 | 9.08 | 9.08 | 8.27 | 8.48 | 8.48 | qfq | 16,343,400 | 139,293,639 | -7.02% |
| 2026-07-10 | 8.70 | 9.38 | 8.63 | 9.12 | 9.12 | qfq | 17,048,858 | 155,043,487 | 4.35% |
| 2026-07-09 | 8.53 | 8.81 | 8.33 | 8.74 | 8.74 | qfq | 10,169,500 | 87,323,450 | 2.46% |
| 2026-07-08 | 8.76 | 8.78 | 8.41 | 8.53 | 8.53 | qfq | 8,631,223 | 73,728,234 | -2.63% |
| 2026-07-07 | 8.95 | 9.09 | 8.68 | 8.76 | 8.76 | qfq | 11,185,202 | 99,029,161 | -1.24% |
| 2026-07-06 | 9.12 | 9.30 | 8.85 | 8.87 | 8.87 | qfq | 12,917,388 | 116,760,999 | -3.69% |
| 2026-07-03 | 8.75 | 9.29 | 8.67 | 9.21 | 9.21 | qfq | 15,158,996 | 137,694,817 | 6.23% |
| 2026-07-02 | 8.72 | 9.00 | 8.63 | 8.67 | 8.67 | qfq | 9,951,300 | 87,821,345 | -0.91% |
| 2026-07-01 | 8.60 | 8.82 | 8.53 | 8.75 | 8.75 | qfq | 8,577,300 | 74,663,996 | 1.51% |
| 2026-06-30 | 8.29 | 8.66 | 8.29 | 8.62 | 8.62 | qfq | 9,669,903 | 82,802,515 | 2.86% |
| 2026-06-29 | 8.70 | 8.88 | 8.27 | 8.38 | 8.38 | qfq | 12,556,300 | 106,093,987 | -4.88% |
| 2026-06-26 | 8.47 | 8.90 | 8.33 | 8.81 | 8.81 | qfq | 13,582,600 | 117,784,698 | 3.04% |
| 2026-06-25 | 8.80 | 8.91 | 8.52 | 8.55 | 8.55 | qfq | 9,515,000 | 82,237,602 | -3.82% |
| 2026-06-24 | 9.06 | 9.08 | 8.60 | 8.89 | 8.89 | qfq | 12,344,200 | 108,569,006 | -1.77% |
| 2026-06-23 | 9.29 | 9.80 | 8.98 | 9.05 | 9.05 | qfq | 15,465,700 | 144,073,786 | -3.62% |
| 2026-06-22 | 8.80 | 9.40 | 8.56 | 9.39 | 9.39 | qfq | 20,176,993 | 181,566,631 | 5.86% |
| 2026-06-18 | 8.75 | 8.96 | 8.63 | 8.87 | 8.87 | qfq | 7,971,500 | 70,296,301 | 0.68% |
| 2026-06-17 | 8.96 | 9.01 | 8.76 | 8.81 | 8.81 | qfq | 8,900,500 | 78,826,120 | -2.22% |
| 2026-06-16 | 8.88 | 9.04 | 8.75 | 9.01 | 9.01 | qfq | 9,549,600 | 85,209,009 | 1.58% |
| 2026-06-15 | 8.90 | 8.95 | 8.72 | 8.87 | 8.87 | qfq | 8,664,100 | 76,627,317 | 1.14% |
| 2026-06-12 | 8.75 | 9.18 | 8.69 | 8.77 | 8.77 | qfq | 13,249,610 | 118,807,578 | 1.15% |
| 2026-06-11 | 8.67 | 8.70 | 8.35 | 8.67 | 8.67 | qfq | 8,499,000 | 72,477,035 | 0.12% |
| 2026-06-10 | 8.99 | 8.99 | 8.51 | 8.66 | 8.66 | qfq | 10,721,806 | 93,055,878 | -3.78% |
| 2026-06-09 | 9.08 | 9.19 | 8.93 | 9.00 | 9.00 | qfq | 8,391,200 | 75,680,275 | -0.33% |
| 2026-06-08 | 8.95 | 9.20 | 8.85 | 9.03 | 9.03 | qfq | 11,041,200 | 99,824,921 | -2.06% |
| 2026-06-05 | 9.20 | 9.43 | 8.85 | 9.22 | 9.22 | qfq | 14,099,290 | 129,064,086 | -0.11% |
| 2026-06-04 | 9.00 | 9.31 | 8.96 | 9.23 | 9.23 | qfq | 10,453,476 | 95,823,065 | 1.65% |
| 2026-06-03 | 8.94 | 9.27 | 8.90 | 9.08 | 9.08 | qfq | 11,345,500 | 103,435,255 | 1.23% |
| 2026-06-02 | 9.08 | 9.12 | 8.68 | 8.97 | 8.97 | qfq | 12,037,200 | 106,830,816 | -1.21% |
| 2026-06-01 | 9.10 | 9.27 | 9.02 | 9.08 | 9.08 | qfq | 9,668,000 | 88,292,129 | -0.66% |
| 2026-05-29 | 9.49 | 9.50 | 9.07 | 9.14 | 9.14 | qfq | 11,269,050 | 104,565,022 | -3.79% |
| 2026-05-28 | 9.30 | 9.61 | 9.26 | 9.50 | 9.50 | qfq | 13,705,250 | 129,390,306 | 2.59% |
| 2026-05-27 | 9.52 | 9.58 | 9.17 | 9.26 | 9.26 | qfq | 12,742,000 | 118,519,016 | -2.94% |
| 2026-05-26 | 9.86 | 9.95 | 9.36 | 9.54 | 9.54 | qfq | 13,144,400 | 125,904,293 | -4.02% |
| 2026-05-25 | 10.34 | 10.34 | 9.83 | 9.94 | 9.94 | qfq | 11,030,200 | 110,565,833 | -2.36% |
| 2026-05-22 | 10.09 | 10.25 | 9.82 | 10.18 | 10.18 | qfq | 11,345,500 | 114,576,101 | 2.00% |
| 2026-05-21 | 10.49 | 10.50 | 9.96 | 9.98 | 9.98 | qfq | 13,815,300 | 141,739,134 | -3.57% |
| 2026-05-20 | 10.50 | 10.60 | 10.27 | 10.35 | 10.35 | qfq | 12,608,303 | 130,716,501 | -2.91% |
| 2026-05-19 | 10.88 | 10.88 | 10.41 | 10.66 | 10.66 | qfq | 13,285,950 | 140,868,887 | -0.47% |
| 2026-05-18 | 10.80 | 10.97 | 10.64 | 10.71 | 10.71 | qfq | 17,629,986 | 189,672,984 | -2.01% |
| 2026-05-15 | 10.83 | 11.08 | 10.80 | 10.93 | 10.93 | qfq | 19,033,600 | 208,455,206 | 1.02% |
| 2026-05-14 | 10.99 | 11.05 | 10.78 | 10.82 | 10.82 | qfq | 19,810,000 | 215,735,303 | -1.81% |
| 2026-05-13 | 11.17 | 11.22 | 10.83 | 11.02 | 11.02 | qfq | 26,094,300 | 287,854,500 | -1.25% |
| 2026-05-12 | 11.06 | 11.55 | 10.95 | 11.16 | 11.16 | qfq | 35,669,400 | 402,343,954 | -0.09% |
| 2026-05-11 | 11.27 | 11.97 | 11.02 | 11.17 | 11.17 | qfq | 49,927,788 | 567,264,567 | 1.09% |
| 2026-05-08 | 10.04 | 11.47 | 9.99 | 11.05 | 11.05 | qfq | 50,548,838 | 547,394,627 | 10.72% |
| 2026-05-07 | 9.92 | 10.08 | 9.90 | 9.98 | 9.98 | qfq | 8,267,406 | 82,469,776 | 0.50% |
| 2026-05-06 | 9.95 | 10.02 | 9.88 | 9.93 | 9.93 | qfq | 11,538,300 | 114,695,643 | 0.91% |
| 2026-04-30 | 9.60 | 9.90 | 9.56 | 9.84 | 9.84 | qfq | 12,087,700 | 117,986,347 | 1.97% |
| 2026-04-29 | 9.24 | 9.75 | 9.24 | 9.65 | 9.65 | qfq | 13,374,300 | 128,290,758 | 3.99% |
| 2026-04-28 | 9.50 | 9.56 | 9.21 | 9.28 | 9.28 | qfq | 6,950,200 | 65,085,334 | -2.93% |
| 2026-04-27 | 9.40 | 9.58 | 9.16 | 9.56 | 9.56 | qfq | 7,729,550 | 72,819,789 | 1.92% |
| 2026-04-24 | 9.47 | 9.47 | 9.25 | 9.38 | 9.38 | qfq | 7,466,600 | 69,726,661 | -1.16% |
| 2026-04-23 | 9.66 | 9.72 | 9.46 | 9.49 | 9.49 | qfq | 6,788,400 | 64,739,840 | -1.45% |
| 2026-04-22 | 9.58 | 9.69 | 9.52 | 9.63 | 9.63 | qfq | 5,492,800 | 52,701,665 | -0.21% |
| 2026-04-21 | 9.85 | 9.85 | 9.58 | 9.65 | 9.65 | qfq | 6,309,950 | 60,800,558 | -1.63% |
| 2026-04-20 | 9.72 | 9.87 | 9.63 | 9.81 | 9.81 | qfq | 6,828,450 | 66,749,563 | 1.66% |
| 2026-04-17 | 9.63 | 9.74 | 9.51 | 9.65 | 9.65 | qfq | 7,305,700 | 70,204,427 | -0.21% |
| 2026-04-16 | 9.66 | 9.70 | 9.51 | 9.67 | 9.67 | qfq | 7,410,610 | 71,217,045 | 0.00% |
| 2026-04-15 | 9.75 | 9.75 | 9.60 | 9.67 | 9.67 | qfq | 6,940,900 | 67,100,874 | 0.21% |
| 2026-04-14 | 9.76 | 9.76 | 9.52 | 9.65 | 9.65 | qfq | 7,912,300 | 75,840,197 | -0.10% |
| 2026-04-13 | 9.75 | 9.87 | 9.55 | 9.66 | 9.66 | qfq | 8,912,900 | 86,266,003 | -1.33% |
| 2026-04-10 | 9.65 | 10.00 | 9.62 | 9.79 | 9.79 | qfq | 12,060,900 | 118,504,532 | 1.77% |
| 2026-04-09 | 9.45 | 9.64 | 9.40 | 9.62 | 9.62 | qfq | 8,956,100 | 85,416,714 | 0.21% |
| 2026-04-08 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | qfq | 5,897,188 | 56,164,639 | 4.12% |
| 2026-04-07 | 9.08 | 9.28 | 9.08 | 9.22 | 9.22 | qfq | 5,973,603 | 54,977,920 | 1.99% |
| 2026-04-03 | 9.30 | 9.32 | 9.02 | 9.04 | 9.04 | qfq | 7,169,100 | 65,319,338 | -2.59% |
| 2026-04-02 | 9.53 | 9.53 | 9.22 | 9.28 | 9.28 | qfq | 6,169,200 | 57,569,251 | -2.52% |
| 2026-04-01 | 9.63 | 9.66 | 9.43 | 9.52 | 9.52 | qfq | 5,249,000 | 49,890,482 | 0.85% |
| 2026-03-31 | 9.55 | 9.75 | 9.44 | 9.44 | 9.44 | qfq | 7,269,600 | 69,813,883 | -1.05% |
| 2026-03-30 | 9.33 | 9.57 | 9.28 | 9.54 | 9.54 | qfq | 5,299,690 | 50,085,802 | 0.00% |
| 2026-03-27 | 9.24 | 9.56 | 9.17 | 9.54 | 9.54 | qfq | 5,102,891 | 48,280,569 | 1.38% |
| 2026-03-26 | 9.66 | 9.70 | 9.35 | 9.41 | 9.41 | qfq | 6,707,900 | 63,651,627 | -2.49% |
| 2026-03-25 | 9.49 | 9.70 | 9.48 | 9.65 | 9.65 | qfq | 7,837,200 | 75,475,496 | 0.73% |
| 2026-03-24 | 9.40 | 9.58 | 9.22 | 9.58 | 9.58 | qfq | 10,065,500 | 94,788,745 | 4.70% |
| 2026-03-23 | 9.38 | 9.60 | 9.08 | 9.15 | 9.15 | qfq | 12,550,600 | 117,051,306 | -4.59% |
| 2026-03-20 | 10.09 | 10.09 | 9.58 | 9.59 | 9.59 | qfq | 9,057,414 | 88,233,070 | -4.00% |
| 2026-03-19 | 10.18 | 10.25 | 9.92 | 9.99 | 9.99 | qfq | 8,972,100 | 90,651,011 | -3.29% |
| 2026-03-18 | 10.26 | 10.36 | 10.12 | 10.33 | 10.33 | qfq | 6,758,000 | 69,062,436 | 1.18% |
| 2026-03-17 | 10.51 | 10.57 | 10.19 | 10.21 | 10.21 | qfq | 8,566,300 | 88,819,560 | -2.67% |
| 2026-03-16 | 10.36 | 10.54 | 10.14 | 10.49 | 10.49 | qfq | 11,634,430 | 120,462,252 | 0.96% |
| 2026-03-13 | 10.46 | 10.58 | 10.34 | 10.39 | 10.39 | qfq | 8,770,460 | 91,590,271 | -1.14% |
| 2026-03-12 | 10.85 | 10.88 | 10.41 | 10.51 | 10.51 | qfq | 14,222,300 | 150,234,661 | -3.13% |
| 2026-03-11 | 11.10 | 11.15 | 10.78 | 10.85 | 10.85 | qfq | 11,737,100 | 128,009,000 | -2.16% |
| 2026-03-10 | 11.09 | 11.24 | 11.01 | 11.09 | 11.09 | qfq | 10,805,160 | 120,146,483 | 0.91% |
| 2026-03-09 | 10.70 | 11.04 | 10.63 | 10.99 | 10.99 | qfq | 15,333,950 | 166,251,825 | 1.20% |
| 2026-03-06 | 10.60 | 10.95 | 10.57 | 10.86 | 10.86 | qfq | 11,032,193 | 119,052,344 | 1.50% |
| 2026-03-05 | 10.61 | 10.73 | 10.51 | 10.70 | 10.70 | qfq | 14,634,003 | 155,769,450 | 2.49% |
| 2026-03-04 | 10.17 | 10.50 | 10.10 | 10.44 | 10.44 | qfq | 13,079,700 | 135,788,471 | 1.06% |
| 2026-03-03 | 11.15 | 11.15 | 10.33 | 10.33 | 10.33 | qfq | 25,110,250 | 268,711,401 | -7.93% |
| 2026-03-02 | 11.14 | 11.46 | 11.07 | 11.22 | 11.22 | qfq | 25,689,300 | 288,877,953 | 0.18% |
| 2026-02-27 | 11.09 | 11.22 | 11.05 | 11.20 | 11.20 | qfq | 13,768,900 | 153,718,368 | 0.45% |
| 2026-02-26 | 11.11 | 11.23 | 11.06 | 11.15 | 11.15 | qfq | 13,917,720 | 155,030,120 | 0.00% |
| 2026-02-25 | 11.25 | 11.25 | 11.06 | 11.15 | 11.15 | qfq | 21,081,070 | 234,822,671 | -0.89% |
| 2026-02-24 | 11.03 | 11.44 | 10.85 | 11.25 | 11.25 | qfq | 31,693,012 | 353,997,399 | 4.17% |
| 2026-02-13 | 10.67 | 10.89 | 10.66 | 10.80 | 10.80 | qfq | 10,874,400 | 117,638,149 | 1.31% |
| 2026-02-12 | 10.69 | 10.81 | 10.54 | 10.66 | 10.66 | qfq | 9,429,900 | 101,003,873 | -0.28% |
| 2026-02-11 | 10.82 | 10.88 | 10.69 | 10.69 | 10.69 | qfq | 9,527,453 | 102,708,485 | -1.38% |
| 2026-02-10 | 10.97 | 10.97 | 10.69 | 10.84 | 10.84 | qfq | 13,031,455 | 141,085,173 | -1.19% |
| 2026-02-09 | 10.92 | 11.01 | 10.84 | 10.97 | 10.97 | qfq | 17,480,000 | 191,302,946 | 1.67% |
| 2026-02-06 | 10.65 | 10.94 | 10.56 | 10.79 | 10.79 | qfq | 15,190,200 | 163,435,172 | 0.37% |
| 2026-02-05 | 10.85 | 11.02 | 10.75 | 10.75 | 10.75 | qfq | 17,478,403 | 189,355,710 | -2.09% |
| 2026-02-04 | 10.65 | 11.45 | 10.61 | 10.98 | 10.98 | qfq | 33,163,500 | 367,731,186 | 3.20% |
| 2026-02-03 | 10.44 | 10.65 | 10.34 | 10.64 | 10.64 | qfq | 15,772,300 | 166,572,588 | 3.20% |
| 2026-02-02 | 10.23 | 10.55 | 10.21 | 10.31 | 10.31 | qfq | 14,757,570 | 153,472,277 | 0.78% |
| 2026-01-30 | 10.28 | 10.44 | 10.04 | 10.23 | 10.23 | qfq | 18,754,600 | 191,746,101 | -1.63% |
| 2026-01-29 | 10.37 | 10.78 | 10.16 | 10.40 | 10.40 | qfq | 30,544,600 | 319,851,306 | -4.24% |
| 2026-01-28 | 11.18 | 11.24 | 10.82 | 10.86 | 10.86 | qfq | 20,578,300 | 225,641,970 | -3.04% |
| 2026-01-27 | 11.26 | 11.42 | 10.88 | 11.20 | 11.20 | qfq | 20,843,000 | 231,373,843 | -0.88% |
| 2026-01-26 | 12.00 | 12.00 | 11.12 | 11.30 | 11.30 | qfq | 34,203,600 | 391,855,084 | -5.68% |
| 2026-01-23 | 11.63 | 11.98 | 11.50 | 11.98 | 11.98 | qfq | 33,233,600 | 394,732,821 | 2.39% |
| 2026-01-22 | 11.30 | 11.88 | 11.30 | 11.70 | 11.70 | qfq | 29,976,170 | 349,530,768 | 4.09% |
| 2026-01-21 | 11.32 | 11.50 | 11.15 | 11.24 | 11.24 | qfq | 23,401,800 | 265,069,658 | -2.01% |
| 2026-01-20 | 12.01 | 12.08 | 11.36 | 11.47 | 11.47 | qfq | 38,697,250 | 449,439,488 | -5.21% |
| 2026-01-19 | 11.66 | 12.21 | 11.45 | 12.10 | 12.10 | qfq | 38,210,300 | 456,020,841 | 2.98% |
| 2026-01-16 | 11.50 | 12.13 | 11.36 | 11.75 | 11.75 | qfq | 38,688,700 | 453,193,625 | 2.98% |
| 2026-01-15 | 11.74 | 11.87 | 11.22 | 11.41 | 11.41 | qfq | 35,678,650 | 408,837,047 | -4.12% |
| 2026-01-14 | 11.97 | 12.34 | 11.67 | 11.90 | 11.90 | qfq | 51,340,289 | 616,482,802 | -0.42% |
| 2026-01-13 | 12.82 | 12.82 | 11.93 | 11.95 | 11.95 | qfq | 67,070,603 | 814,438,116 | -9.19% |
| 2026-01-12 | 12.74 | 13.30 | 12.42 | 13.16 | 13.16 | qfq | 84,456,141 | 1,080,292,555 | 6.65% |
| 2026-01-09 | 12.25 | 12.85 | 12.17 | 12.34 | 12.34 | qfq | 77,117,908 | 957,716,487 | 2.75% |
| 2026-01-08 | 11.38 | 12.19 | 11.34 | 12.01 | 12.01 | qfq | 65,739,260 | 780,730,405 | 4.53% |
| 2026-01-07 | 11.71 | 11.82 | 11.42 | 11.49 | 11.49 | qfq | 51,596,363 | 596,439,367 | -3.61% |
| 2026-01-06 | 11.87 | 11.97 | 11.60 | 11.92 | 11.92 | qfq | 52,993,246 | 624,333,126 | -0.50% |
| 2026-01-05 | 12.18 | 12.29 | 11.70 | 11.98 | 11.98 | qfq | 54,089,468 | 643,400,702 | -1.16% |
| 2025-12-31 | 12.40 | 12.52 | 12.07 | 12.12 | 12.12 | qfq | 68,033,432 | 832,281,741 | -5.09% |
| 2025-12-30 | 11.68 | 13.33 | 11.40 | 12.77 | 12.77 | qfq | 105,230,679 | 1,295,435,855 | 5.98% |
| 2025-12-29 | 11.72 | 12.40 | 11.33 | 12.05 | 12.05 | qfq | 98,236,456 | 1,166,405,797 | 4.24% |
| 2025-12-26 | 11.51 | 11.93 | 11.34 | 11.56 | 11.56 | qfq | 72,824,308 | 844,249,663 | -1.20% |
| 2025-12-25 | 11.10 | 11.93 | 11.06 | 11.70 | 11.70 | qfq | 87,267,705 | 1,016,170,175 | 4.74% |
| 2025-12-24 | 10.65 | 11.25 | 10.47 | 11.17 | 11.17 | qfq | 54,868,503 | 605,069,409 | 3.81% |
| 2025-12-23 | 11.02 | 11.45 | 10.65 | 10.76 | 10.76 | qfq | 49,959,600 | 548,654,587 | -1.82% |
| 2025-12-22 | 11.20 | 11.35 | 10.93 | 10.96 | 10.96 | qfq | 43,223,900 | 478,351,313 | -2.06% |
| 2025-12-19 | 10.65 | 11.19 | 10.62 | 11.19 | 11.19 | qfq | 49,575,400 | 547,713,744 | 4.78% |
| 2025-12-18 | 10.63 | 10.95 | 10.50 | 10.68 | 10.68 | qfq | 31,347,900 | 338,109,314 | -0.47% |
| 2025-12-17 | 10.83 | 10.96 | 10.39 | 10.73 | 10.73 | qfq | 36,081,500 | 382,614,116 | -2.90% |
| 2025-12-16 | 10.96 | 11.11 | 10.58 | 11.05 | 11.05 | qfq | 45,353,900 | 491,410,963 | 0.18% |
| 2025-12-15 | 10.75 | 11.28 | 10.63 | 11.03 | 11.03 | qfq | 55,508,680 | 612,397,835 | 1.29% |
| 2025-12-12 | 10.30 | 11.16 | 10.18 | 10.89 | 10.89 | qfq | 64,468,303 | 697,902,091 | 5.42% |
| 2025-12-11 | 10.69 | 10.75 | 10.32 | 10.33 | 10.33 | qfq | 35,441,390 | 370,412,585 | -2.91% |
| 2025-12-10 | 10.72 | 10.98 | 10.47 | 10.64 | 10.64 | qfq | 60,610,369 | 645,760,001 | -2.39% |
| 2025-12-09 | 10.85 | 11.45 | 10.80 | 10.90 | 10.90 | qfq | 79,310,212 | 881,742,833 | -1.89% |
| 2025-12-08 | 11.03 | 11.40 | 10.96 | 11.11 | 11.11 | qfq | 103,574,711 | 1,155,383,182 | 1.28% |
| 2025-12-05 | 11.61 | 11.80 | 10.73 | 10.97 | 10.97 | qfq | 133,269,025 | 1,483,131,965 | -2.40% |
| 2025-12-04 | 9.40 | 11.24 | 9.40 | 11.24 | 11.24 | qfq | 108,796,197 | 1,185,001,272 | 19.96% |
| 2025-12-03 | 9.65 | 9.66 | 9.17 | 9.37 | 9.37 | qfq | 21,212,850 | 198,323,654 | -1.99% |
| 2025-12-02 | 9.31 | 9.64 | 9.21 | 9.56 | 9.56 | qfq | 23,009,570 | 217,542,044 | 2.36% |
| 2025-12-01 | 9.31 | 9.49 | 9.28 | 9.34 | 9.34 | qfq | 10,603,000 | 99,808,018 | 0.65% |
| 2025-11-28 | 9.09 | 9.28 | 9.04 | 9.28 | 9.28 | qfq | 7,975,225 | 73,212,875 | 2.20% |
| 2025-11-27 | 9.10 | 9.18 | 9.03 | 9.08 | 9.08 | qfq | 7,379,394 | 67,143,008 | 0.00% |
| 2025-11-26 | 9.50 | 9.57 | 9.08 | 9.08 | 9.08 | qfq | 15,898,070 | 147,222,175 | -4.62% |
| 2025-11-25 | 9.56 | 9.65 | 9.44 | 9.52 | 9.52 | qfq | 11,183,409 | 106,930,267 | -0.31% |
| 2025-11-24 | 9.24 | 9.58 | 9.22 | 9.55 | 9.55 | qfq | 14,181,500 | 134,301,485 | 3.80% |
| 2025-11-21 | 9.40 | 9.70 | 9.11 | 9.20 | 9.20 | qfq | 16,158,194 | 150,914,732 | -2.75% |
| 2025-11-20 | 9.64 | 9.74 | 9.45 | 9.46 | 9.46 | qfq | 13,413,200 | 128,305,451 | -2.27% |
| 2025-11-19 | 9.59 | 9.83 | 9.38 | 9.68 | 9.68 | qfq | 18,174,400 | 175,482,689 | 0.94% |
| 2025-11-18 | 9.77 | 9.78 | 9.56 | 9.59 | 9.59 | qfq | 11,490,802 | 110,801,156 | -2.74% |
| 2025-11-17 | 9.68 | 9.89 | 9.68 | 9.86 | 9.86 | qfq | 18,931,300 | 185,893,290 | 3.14% |
| 2025-11-14 | 9.45 | 9.64 | 9.37 | 9.56 | 9.56 | qfq | 7,972,200 | 76,313,412 | 0.63% |
| 2025-11-13 | 9.48 | 9.58 | 9.41 | 9.50 | 9.50 | qfq | 6,145,400 | 58,405,417 | 0.00% |
| 2025-11-12 | 9.66 | 9.68 | 9.41 | 9.50 | 9.50 | qfq | 8,931,700 | 84,925,458 | -1.96% |
| 2025-11-11 | 9.75 | 9.79 | 9.66 | 9.69 | 9.69 | qfq | 6,262,300 | 60,877,211 | -0.41% |
| 2025-11-10 | 9.71 | 9.75 | 9.63 | 9.73 | 9.73 | qfq | 6,418,200 | 62,294,753 | 0.31% |
| 2025-11-07 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | qfq | 7,231,800 | 70,434,354 | -1.42% |
| 2025-11-06 | 9.80 | 9.88 | 9.71 | 9.84 | 9.84 | qfq | 9,622,200 | 94,479,572 | 0.41% |
| 2025-11-05 | 9.66 | 9.84 | 9.64 | 9.80 | 9.80 | qfq | 6,785,600 | 66,271,358 | 0.41% |
| 2025-11-04 | 9.85 | 9.86 | 9.64 | 9.76 | 9.76 | qfq | 6,934,500 | 67,609,997 | -0.91% |
| 2025-11-03 | 9.79 | 9.85 | 9.70 | 9.85 | 9.85 | qfq | 9,368,500 | 91,603,777 | 0.51% |
| 2025-10-31 | 9.68 | 9.87 | 9.68 | 9.80 | 9.80 | qfq | 9,909,500 | 97,123,280 | 0.93% |
| 2025-10-30 | 9.84 | 9.85 | 9.69 | 9.71 | 9.71 | qfq | 11,849,090 | 115,767,426 | -2.02% |
| 2025-10-29 | 9.94 | 9.97 | 9.80 | 9.91 | 9.91 | qfq | 15,535,669 | 153,420,426 | -1.10% |
| 2025-10-28 | 9.87 | 10.12 | 9.81 | 10.02 | 10.02 | qfq | 21,617,392 | 215,999,054 | 1.21% |
| 2025-10-27 | 9.89 | 9.96 | 9.71 | 9.90 | 9.90 | qfq | 23,683,700 | 233,487,035 | 1.23% |
| 2025-10-24 | 10.20 | 10.39 | 9.70 | 9.78 | 9.78 | qfq | 37,476,855 | 373,967,852 | 5.27% |
| 2025-10-23 | 9.32 | 9.37 | 9.16 | 9.29 | 9.29 | qfq | 6,531,500 | 60,307,372 | -0.64% |
| 2025-10-22 | 9.32 | 9.47 | 9.28 | 9.35 | 9.35 | qfq | 5,739,902 | 53,902,978 | -0.21% |
| 2025-10-21 | 9.21 | 9.38 | 9.16 | 9.37 | 9.37 | qfq | 7,865,500 | 73,328,758 | 1.74% |
| 2025-10-20 | 9.25 | 9.31 | 9.13 | 9.21 | 9.21 | qfq | 6,552,180 | 60,411,582 | 1.21% |
| 2025-10-17 | 9.40 | 9.45 | 9.10 | 9.10 | 9.10 | qfq | 13,454,722 | 125,028,080 | -5.01% |
| 2025-10-16 | 9.46 | 9.95 | 9.45 | 9.58 | 9.58 | qfq | 14,625,422 | 140,959,895 | 1.59% |
| 2025-10-15 | 9.50 | 9.53 | 9.27 | 9.43 | 9.43 | qfq | 8,939,602 | 83,674,735 | -0.32% |
| 2025-10-14 | 9.77 | 9.77 | 9.43 | 9.46 | 9.46 | qfq | 16,814,000 | 161,179,413 | -3.27% |
| 2025-10-13 | 9.28 | 9.79 | 9.07 | 9.78 | 9.78 | qfq | 21,225,000 | 203,431,476 | 3.16% |
| 2025-10-10 | 9.41 | 9.63 | 9.40 | 9.48 | 9.48 | qfq | 11,319,800 | 107,595,594 | 0.11% |
| 2025-10-09 | 9.34 | 9.48 | 9.28 | 9.47 | 9.47 | qfq | 7,896,600 | 74,217,260 | 1.72% |
| 2025-09-30 | 9.28 | 9.39 | 9.26 | 9.31 | 9.31 | qfq | 6,473,000 | 60,363,127 | 0.54% |
| 2025-09-29 | 9.25 | 9.33 | 9.04 | 9.26 | 9.26 | qfq | 8,645,300 | 79,764,022 | 0.00% |
| 2025-09-26 | 9.32 | 9.53 | 9.22 | 9.26 | 9.26 | qfq | 8,116,000 | 76,070,893 | -1.17% |
| 2025-09-25 | 9.47 | 9.55 | 9.36 | 9.37 | 9.37 | qfq | 9,949,203 | 94,023,474 | -0.95% |
| 2025-09-24 | 9.13 | 9.47 | 9.00 | 9.46 | 9.46 | qfq | 13,372,800 | 124,393,410 | 3.61% |
| 2025-09-23 | 9.26 | 9.42 | 8.95 | 9.13 | 9.13 | qfq | 12,195,703 | 111,152,152 | -1.08% |
| 2025-09-22 | 9.31 | 9.36 | 9.11 | 9.23 | 9.23 | qfq | 9,063,503 | 83,541,819 | -1.07% |
| 2025-09-19 | 9.33 | 9.53 | 9.31 | 9.33 | 9.33 | qfq | 8,568,400 | 80,577,045 | 0.00% |
| 2025-09-18 | 9.54 | 9.62 | 9.28 | 9.33 | 9.33 | qfq | 13,594,000 | 129,005,048 | -2.51% |
| 2025-09-17 | 9.64 | 9.65 | 9.55 | 9.57 | 9.57 | qfq | 8,396,300 | 80,574,970 | -0.52% |
| 2025-09-16 | 9.47 | 9.64 | 9.39 | 9.62 | 9.62 | qfq | 11,411,900 | 108,519,591 | 1.58% |
| 2025-09-15 | 9.59 | 9.61 | 9.44 | 9.47 | 9.47 | qfq | 8,321,900 | 79,085,201 | -1.35% |
| 2025-09-12 | 9.64 | 9.69 | 9.54 | 9.60 | 9.60 | qfq | 11,093,200 | 106,604,620 | -0.21% |
| 2025-09-11 | 9.46 | 9.65 | 9.38 | 9.62 | 9.62 | qfq | 11,222,950 | 107,368,409 | 1.48% |
| 2025-09-10 | 9.50 | 9.66 | 9.45 | 9.48 | 9.48 | qfq | 9,560,950 | 91,124,996 | 0.32% |
| 2025-09-09 | 9.48 | 9.50 | 9.27 | 9.45 | 9.45 | qfq | 11,850,297 | 111,371,378 | -0.42% |
| 2025-09-08 | 9.44 | 9.53 | 9.25 | 9.49 | 9.49 | qfq | 15,641,950 | 147,240,765 | -1.04% |
| 2025-09-05 | 9.50 | 9.60 | 9.42 | 9.59 | 9.59 | qfq | 10,396,550 | 98,986,285 | 1.37% |
| 2025-09-04 | 9.71 | 9.79 | 9.38 | 9.46 | 9.46 | qfq | 13,368,047 | 128,556,964 | -3.27% |
| 2025-09-03 | 10.22 | 10.28 | 9.78 | 9.78 | 9.78 | qfq | 17,719,300 | 175,736,440 | -4.86% |
| 2025-09-02 | 10.11 | 10.30 | 9.78 | 10.28 | 10.28 | qfq | 23,407,650 | 235,304,785 | 1.48% |
| 2025-09-01 | 10.18 | 10.20 | 10.04 | 10.13 | 10.13 | qfq | 14,618,100 | 147,713,437 | -1.27% |
| 2025-08-29 | 10.15 | 10.28 | 10.04 | 10.26 | 10.26 | qfq | 17,621,211 | 178,988,856 | 0.59% |
| 2025-08-28 | 10.35 | 10.52 | 9.69 | 10.20 | 10.20 | qfq | 27,274,111 | 275,923,642 | -0.97% |
| 2025-08-27 | 10.73 | 10.92 | 10.30 | 10.30 | 10.30 | qfq | 26,993,000 | 288,484,479 | -4.01% |
| 2025-08-26 | 11.03 | 11.03 | 10.70 | 10.73 | 10.73 | qfq | 31,787,795 | 342,198,548 | -3.51% |
| 2025-08-25 | 11.14 | 11.27 | 11.05 | 11.12 | 11.12 | qfq | 31,107,338 | 346,752,412 | -0.54% |
| 2025-08-22 | 11.15 | 11.18 | 11.03 | 11.18 | 11.18 | qfq | 23,691,156 | 262,974,968 | 0.27% |
| 2025-08-21 | 11.25 | 11.30 | 11.00 | 11.15 | 11.15 | qfq | 29,381,362 | 327,450,045 | -1.76% |
| 2025-08-20 | 10.84 | 11.37 | 10.71 | 11.35 | 11.35 | qfq | 53,102,111 | 591,771,593 | 4.70% |
| 2025-08-19 | 10.93 | 10.93 | 10.69 | 10.84 | 10.84 | qfq | 25,126,750 | 271,110,140 | -1.00% |
| 2025-08-18 | 10.75 | 10.96 | 10.70 | 10.95 | 10.95 | qfq | 26,806,717 | 291,613,437 | 2.43% |
| 2025-08-15 | 10.65 | 10.71 | 10.57 | 10.69 | 10.69 | qfq | 21,579,817 | 229,717,870 | 0.38% |
| 2025-08-14 | 11.18 | 11.18 | 10.59 | 10.65 | 10.65 | qfq | 44,853,300 | 482,447,225 | -5.08% |
| 2025-08-13 | 11.15 | 11.39 | 11.11 | 11.22 | 11.22 | qfq | 30,067,755 | 337,511,957 | 1.08% |
| 2025-08-12 | 11.30 | 11.37 | 11.00 | 11.10 | 11.10 | qfq | 28,011,000 | 311,433,847 | -1.94% |
| 2025-08-11 | 11.35 | 11.40 | 11.20 | 11.32 | 11.32 | qfq | 28,082,000 | 317,744,926 | 0.09% |
| 2025-08-08 | 11.60 | 11.68 | 11.31 | 11.31 | 11.31 | qfq | 35,710,200 | 409,992,419 | -3.91% |
| 2025-08-07 | 11.50 | 11.98 | 11.21 | 11.77 | 11.77 | qfq | 61,284,442 | 705,628,327 | 0.68% |
| 2025-08-06 | 11.14 | 11.80 | 11.07 | 11.69 | 11.69 | qfq | 67,673,892 | 781,917,368 | 4.94% |
| 2025-08-05 | 10.97 | 11.33 | 10.91 | 11.14 | 11.14 | qfq | 42,536,879 | 473,237,402 | 1.55% |
| 2025-08-04 | 10.50 | 11.13 | 10.43 | 10.97 | 10.97 | qfq | 39,831,150 | 434,931,719 | 3.30% |
| 2025-08-01 | 11.01 | 11.03 | 10.61 | 10.62 | 10.62 | qfq | 32,672,500 | 350,192,347 | -3.98% |
| 2025-07-31 | 10.85 | 11.12 | 10.76 | 11.06 | 11.06 | qfq | 52,168,342 | 574,319,320 | 1.94% |
| 2025-07-30 | 10.81 | 11.01 | 10.46 | 10.85 | 10.85 | qfq | 47,708,103 | 511,519,474 | -0.55% |
| 2025-07-29 | 11.01 | 11.13 | 10.71 | 10.91 | 10.91 | qfq | 44,651,200 | 486,429,366 | -1.00% |
| 2025-07-28 | 10.98 | 11.17 | 10.89 | 11.02 | 11.02 | qfq | 38,526,500 | 425,467,603 | 1.10% |
| 2025-07-25 | 11.31 | 11.39 | 10.85 | 10.90 | 10.90 | qfq | 55,943,317 | 614,843,463 | -5.05% |
| 2025-07-24 | 11.04 | 11.65 | 10.99 | 11.48 | 11.48 | qfq | 77,083,617 | 872,939,447 | 2.23% |
| 2025-07-23 | 12.49 | 12.49 | 11.23 | 11.23 | 11.23 | qfq | 126,539,700 | 1,479,807,099 | -11.78% |
| 2025-07-22 | 10.81 | 12.73 | 10.69 | 12.73 | 12.73 | qfq | 89,282,639 | 1,095,797,294 | 19.98% |
| 2025-07-21 | 10.60 | 10.77 | 10.26 | 10.61 | 10.61 | qfq | 68,412,837 | 721,255,442 | 3.82% |
| 2025-07-18 | 9.99 | 10.50 | 9.73 | 10.22 | 10.22 | qfq | 68,232,500 | 691,336,467 | 3.13% |
| 2025-07-17 | 9.65 | 9.98 | 9.41 | 9.91 | 9.91 | qfq | 45,840,980 | 445,928,386 | 1.75% |
| 2025-07-16 | 9.90 | 10.35 | 9.66 | 9.74 | 9.74 | qfq | 54,515,734 | 544,188,206 | 2.74% |
| 2025-07-15 | 9.80 | 9.86 | 9.33 | 9.48 | 9.48 | qfq | 35,286,730 | 335,740,905 | -4.05% |
| 2025-07-14 | 10.00 | 10.02 | 9.80 | 9.88 | 9.88 | qfq | 31,565,200 | 311,315,257 | -1.10% |
| 2025-07-11 | 9.42 | 10.12 | 9.37 | 9.99 | 9.99 | qfq | 59,171,537 | 579,161,470 | 6.84% |
| 2025-07-10 | 9.46 | 9.53 | 9.18 | 9.35 | 9.35 | qfq | 30,800,850 | 286,935,907 | -2.09% |
| 2025-07-09 | 9.73 | 9.98 | 9.52 | 9.55 | 9.55 | qfq | 35,867,022 | 350,624,164 | -1.95% |
| 2025-07-08 | 9.77 | 9.82 | 9.58 | 9.74 | 9.74 | qfq | 28,658,484 | 278,092,982 | 1.67% |
| 2025-07-07 | 9.57 | 9.64 | 9.46 | 9.58 | 9.58 | qfq | 22,246,500 | 212,585,390 | 0.00% |
| 2025-07-04 | 9.83 | 9.86 | 9.54 | 9.58 | 9.58 | qfq | 38,455,584 | 371,265,604 | -2.64% |
| 2025-07-03 | 10.20 | 10.39 | 9.78 | 9.84 | 9.84 | qfq | 61,091,200 | 609,068,317 | -4.74% |
| 2025-07-02 | 10.05 | 11.27 | 9.91 | 10.33 | 10.33 | qfq | 87,278,462 | 912,100,449 | 3.61% |
| 2025-07-01 | 10.30 | 10.41 | 9.92 | 9.97 | 9.97 | qfq | 69,584,116 | 702,451,863 | -3.76% |
| 2025-06-30 | 9.56 | 10.50 | 9.48 | 10.36 | 10.36 | qfq | 84,354,087 | 857,572,758 | 9.40% |
| 2025-06-27 | 9.49 | 9.73 | 9.41 | 9.47 | 9.47 | qfq | 44,709,600 | 427,186,895 | -1.66% |
| 2025-06-26 | 9.33 | 9.88 | 9.22 | 9.63 | 9.63 | qfq | 67,840,592 | 654,355,098 | 3.33% |
| 2025-06-25 | 9.12 | 9.47 | 9.03 | 9.32 | 9.32 | qfq | 50,913,042 | 473,682,611 | 2.19% |
| 2025-06-24 | 9.13 | 9.27 | 8.82 | 9.12 | 9.12 | qfq | 48,007,400 | 434,075,587 | -1.94% |
| 2025-06-23 | 8.98 | 9.32 | 8.98 | 9.30 | 9.30 | qfq | 37,129,334 | 342,478,252 | 3.56% |
| 2025-06-20 | 9.20 | 9.33 | 8.95 | 8.98 | 8.98 | qfq | 44,341,241 | 402,508,509 | -5.27% |
| 2025-06-19 | 9.85 | 9.96 | 9.23 | 9.48 | 9.48 | qfq | 73,661,702 | 704,002,511 | -7.06% |
| 2025-06-18 | 9.52 | 10.53 | 9.52 | 10.20 | 10.20 | qfq | 93,646,238 | 949,622,807 | 5.92% |
| 2025-06-17 | 9.85 | 9.97 | 9.52 | 9.63 | 9.63 | qfq | 63,610,092 | 615,533,509 | -4.27% |
| 2025-06-16 | 9.85 | 10.41 | 9.42 | 10.06 | 10.06 | qfq | 82,089,904 | 816,206,173 | 0.00% |
| 2025-06-13 | 9.50 | 10.67 | 9.38 | 10.06 | 10.06 | qfq | 105,468,150 | 1,042,762,898 | 8.29% |
| 2025-06-12 | 9.50 | 9.51 | 9.21 | 9.29 | 9.29 | qfq | 57,358,446 | 535,452,863 | -4.52% |
| 2025-06-11 | 9.12 | 9.97 | 8.89 | 9.73 | 9.73 | qfq | 89,289,856 | 846,771,520 | 4.62% |
| 2025-06-10 | 9.20 | 9.44 | 9.05 | 9.30 | 9.30 | qfq | 70,625,892 | 649,156,604 | -2.62% |
| 2025-06-09 | 8.92 | 9.81 | 8.92 | 9.55 | 9.55 | qfq | 95,218,203 | 900,100,875 | 5.64% |
| 2025-06-06 | 8.75 | 10.00 | 8.73 | 9.04 | 9.04 | qfq | 104,013,973 | 964,060,782 | 8.26% |
| 2025-06-05 | 8.30 | 8.43 | 8.21 | 8.35 | 8.35 | qfq | 24,441,890 | 203,080,582 | -0.71% |
| 2025-06-04 | 8.43 | 8.54 | 8.38 | 8.41 | 8.32 | qfq | 22,863,190 | 192,646,653 | -0.71% |
| 2025-06-03 | 8.44 | 8.65 | 8.42 | 8.47 | 8.37 | qfq | 32,634,391 | 277,614,214 | 1.56% |
| 2025-05-30 | 8.44 | 8.47 | 8.25 | 8.34 | 8.25 | qfq | 21,755,290 | 181,627,221 | -1.65% |
| 2025-05-29 | 8.37 | 8.50 | 8.27 | 8.48 | 8.38 | qfq | 26,413,900 | 221,911,542 | 2.29% |
| 2025-05-28 | 8.52 | 8.58 | 8.26 | 8.29 | 8.20 | qfq | 34,206,990 | 286,080,765 | -3.49% |
| 2025-05-27 | 8.63 | 8.75 | 8.51 | 8.59 | 8.49 | qfq | 31,417,450 | 270,152,356 | -0.46% |
| 2025-05-26 | 8.41 | 8.65 | 8.23 | 8.63 | 8.53 | qfq | 37,045,166 | 314,458,221 | 2.98% |
| 2025-05-23 | 8.49 | 8.82 | 8.37 | 8.38 | 8.29 | qfq | 47,531,740 | 406,853,982 | -4.01% |
| 2025-05-22 | 8.60 | 9.09 | 8.50 | 8.73 | 8.63 | qfq | 75,891,323 | 665,588,168 | 3.44% |
| 2025-05-21 | 8.58 | 8.62 | 8.39 | 8.44 | 8.35 | qfq | 38,451,937 | 325,168,795 | -1.40% |
| 2025-05-20 | 8.95 | 9.00 | 8.46 | 8.56 | 8.46 | qfq | 70,161,047 | 603,991,298 | -5.20% |
| 2025-05-19 | 9.59 | 9.61 | 8.90 | 9.03 | 8.93 | qfq | 63,772,322 | 585,453,143 | -3.11% |
| 2025-05-16 | 8.90 | 9.64 | 8.85 | 9.32 | 9.22 | qfq | 81,340,670 | 753,860,748 | 0.00% |
| 2025-05-15 | 8.95 | 9.42 | 8.82 | 9.32 | 9.22 | qfq | 89,641,757 | 824,029,914 | 2.42% |
| 2025-05-14 | 9.59 | 9.70 | 8.99 | 9.10 | 9.00 | qfq | 94,636,546 | 874,559,737 | -3.40% |
| 2025-05-13 | 10.30 | 10.40 | 9.37 | 9.42 | 9.31 | qfq | 123,637,651 | 1,219,721,522 | -11.88% |
| 2025-05-12 | 9.11 | 11.05 | 8.81 | 10.69 | 10.57 | qfq | 159,449,925 | 1,619,539,966 | 9.64% |
| 2025-05-09 | 10.58 | 11.49 | 9.58 | 9.75 | 9.64 | qfq | 176,732,656 | 1,872,713,782 | 0.10% |
| 2025-05-08 | 8.92 | 9.74 | 8.87 | 9.74 | 9.63 | qfq | 109,012,521 | 1,015,920,339 | 19.95% |
| 2025-05-07 | 6.84 | 8.12 | 6.81 | 8.12 | 8.03 | qfq | 73,262,266 | 575,677,278 | 19.94% |
| 2025-05-06 | 6.62 | 6.78 | 6.60 | 6.77 | 6.69 | qfq | 5,615,100 | 37,736,084 | 3.36% |
| 2025-04-30 | 6.50 | 6.60 | 6.49 | 6.55 | 6.48 | qfq | 4,582,300 | 30,087,909 | 0.61% |
| 2025-04-29 | 6.23 | 6.57 | 6.23 | 6.51 | 6.44 | qfq | 7,090,000 | 46,059,513 | 2.68% |
| 2025-04-28 | 6.38 | 6.48 | 6.26 | 6.34 | 6.27 | qfq | 5,258,300 | 33,340,775 | -1.40% |
| 2025-04-25 | 6.50 | 6.54 | 6.41 | 6.43 | 6.36 | qfq | 4,919,250 | 31,810,795 | -0.92% |
| 2025-04-24 | 6.61 | 6.63 | 6.41 | 6.49 | 6.42 | qfq | 5,006,800 | 32,628,908 | -2.11% |
| 2025-04-23 | 6.53 | 6.66 | 6.52 | 6.63 | 6.56 | qfq | 5,590,500 | 36,991,228 | 1.53% |
| 2025-04-22 | 6.58 | 6.58 | 6.47 | 6.53 | 6.46 | qfq | 4,723,500 | 30,772,257 | -1.06% |
| 2025-04-21 | 6.44 | 6.60 | 6.38 | 6.60 | 6.53 | qfq | 4,860,529 | 31,808,262 | 2.48% |
| 2025-04-18 | 6.43 | 6.51 | 6.35 | 6.44 | 6.37 | qfq | 4,832,500 | 30,989,531 | -0.16% |
| 2025-04-17 | 6.42 | 6.57 | 6.40 | 6.45 | 6.38 | qfq | 5,095,600 | 33,170,322 | -0.31% |
| 2025-04-16 | 6.55 | 6.59 | 6.39 | 6.47 | 6.40 | qfq | 8,602,900 | 55,770,069 | -1.22% |
| 2025-04-15 | 6.56 | 6.58 | 6.48 | 6.55 | 6.48 | qfq | 6,645,900 | 43,350,596 | 0.46% |
| 2025-04-14 | 6.45 | 6.62 | 6.39 | 6.52 | 6.45 | qfq | 9,175,800 | 59,719,452 | 2.52% |
| 2025-04-11 | 6.44 | 6.47 | 6.30 | 6.36 | 6.29 | qfq | 8,767,700 | 55,768,340 | -0.31% |
| 2025-04-10 | 6.28 | 6.49 | 6.28 | 6.38 | 6.31 | qfq | 13,598,700 | 86,842,747 | 3.07% |
| 2025-04-09 | 5.90 | 6.23 | 5.50 | 6.19 | 6.12 | qfq | 14,349,103 | 84,969,255 | 3.34% |
| 2025-04-08 | 5.75 | 6.04 | 5.75 | 5.99 | 5.92 | qfq | 15,074,440 | 89,556,971 | 5.64% |
| 2025-04-07 | 6.42 | 6.50 | 5.51 | 5.67 | 5.61 | qfq | 16,644,954 | 99,285,301 | -16.98% |
| 2025-04-03 | 6.83 | 7.06 | 6.71 | 6.83 | 6.75 | qfq | 11,904,954 | 81,682,546 | -1.44% |
| 2025-04-02 | 6.90 | 7.10 | 6.76 | 6.93 | 6.85 | qfq | 11,504,400 | 80,071,268 | 0.73% |
| 2025-04-01 | 6.98 | 7.13 | 6.86 | 6.88 | 6.80 | qfq | 12,834,600 | 89,280,154 | -0.29% |
| 2025-03-31 | 6.87 | 7.03 | 6.68 | 6.90 | 6.82 | qfq | 15,879,054 | 108,497,580 | -0.72% |
| 2025-03-28 | 7.44 | 7.55 | 6.95 | 6.95 | 6.87 | qfq | 24,926,003 | 177,799,537 | -6.96% |
| 2025-03-27 | 7.83 | 7.87 | 7.46 | 7.47 | 7.39 | qfq | 32,997,215 | 250,808,085 | -6.97% |
| 2025-03-26 | 7.40 | 8.26 | 7.39 | 8.03 | 7.94 | qfq | 43,550,300 | 343,367,565 | 6.50% |
| 2025-03-25 | 7.41 | 7.88 | 7.31 | 7.54 | 7.46 | qfq | 32,160,311 | 245,270,709 | 0.53% |
| 2025-03-24 | 7.87 | 8.03 | 7.29 | 7.50 | 7.42 | qfq | 40,245,800 | 308,717,198 | -6.02% |
| 2025-03-21 | 7.76 | 8.11 | 7.70 | 7.98 | 7.89 | qfq | 62,160,557 | 493,653,000 | 5.70% |
| 2025-03-20 | 7.38 | 7.72 | 7.33 | 7.55 | 7.47 | qfq | 24,737,606 | 186,792,558 | 1.75% |
| 2025-03-19 | 7.22 | 7.56 | 7.22 | 7.42 | 7.34 | qfq | 15,587,448 | 115,273,418 | 2.77% |
| 2025-03-18 | 7.24 | 7.26 | 7.16 | 7.22 | 7.14 | qfq | 5,422,092 | 39,057,963 | 0.00% |
| 2025-03-17 | 7.31 | 7.34 | 7.20 | 7.22 | 7.14 | qfq | 6,453,200 | 46,845,670 | -1.10% |
| 2025-03-14 | 7.19 | 7.36 | 7.10 | 7.30 | 7.22 | qfq | 10,402,400 | 75,213,578 | 0.69% |
| 2025-03-13 | 7.25 | 7.31 | 7.06 | 7.25 | 7.17 | qfq | 11,036,063 | 79,322,501 | -0.41% |
| 2025-03-12 | 7.34 | 7.37 | 7.26 | 7.28 | 7.20 | qfq | 9,588,100 | 70,114,087 | -0.68% |
| 2025-03-11 | 7.39 | 7.41 | 7.22 | 7.33 | 7.25 | qfq | 10,576,526 | 77,400,369 | -1.87% |
| 2025-03-10 | 7.20 | 7.51 | 7.18 | 7.47 | 7.39 | qfq | 19,084,306 | 141,276,186 | 3.75% |
| 2025-03-07 | 7.05 | 7.20 | 7.00 | 7.20 | 7.12 | qfq | 12,204,606 | 86,959,931 | 1.55% |
| 2025-03-06 | 7.00 | 7.16 | 6.98 | 7.09 | 7.01 | qfq | 12,727,020 | 89,983,319 | 1.29% |
| 2025-03-05 | 6.93 | 7.02 | 6.83 | 7.00 | 6.92 | qfq | 10,021,753 | 69,749,932 | 1.01% |
| 2025-03-04 | 6.83 | 6.97 | 6.76 | 6.93 | 6.85 | qfq | 8,660,800 | 59,716,953 | 1.61% |
| 2025-03-03 | 6.97 | 7.12 | 6.78 | 6.82 | 6.74 | qfq | 12,862,103 | 88,710,749 | -1.59% |
| 2025-02-28 | 7.20 | 7.23 | 6.90 | 6.93 | 6.85 | qfq | 15,775,879 | 110,428,269 | -4.15% |
| 2025-02-27 | 7.66 | 7.66 | 7.10 | 7.23 | 7.15 | qfq | 30,370,384 | 221,831,890 | -5.61% |
| 2025-02-26 | 6.91 | 7.96 | 6.89 | 7.66 | 7.57 | qfq | 43,663,853 | 327,789,899 | 10.69% |
| 2025-02-25 | 6.82 | 7.07 | 6.69 | 6.92 | 6.84 | qfq | 9,809,900 | 67,823,834 | 0.87% |
| 2025-02-24 | 6.74 | 6.89 | 6.65 | 6.86 | 6.78 | qfq | 9,419,900 | 63,971,265 | 1.78% |
| 2025-02-21 | 6.75 | 6.79 | 6.68 | 6.74 | 6.66 | qfq | 8,273,700 | 55,631,353 | -0.74% |
| 2025-02-20 | 6.57 | 6.95 | 6.56 | 6.79 | 6.71 | qfq | 13,421,150 | 90,957,403 | 3.03% |
| 2025-02-19 | 6.46 | 6.60 | 6.42 | 6.59 | 6.52 | qfq | 4,914,700 | 32,242,109 | 2.33% |
| 2025-02-18 | 6.65 | 6.68 | 6.43 | 6.44 | 6.37 | qfq | 5,271,000 | 34,590,634 | -3.16% |
| 2025-02-17 | 6.55 | 6.74 | 6.53 | 6.65 | 6.58 | qfq | 5,400,500 | 35,840,385 | 1.68% |
| 2025-02-14 | 6.56 | 6.61 | 6.50 | 6.54 | 6.47 | qfq | 3,942,300 | 25,807,433 | -0.15% |
| 2025-02-13 | 6.71 | 6.71 | 6.55 | 6.55 | 6.48 | qfq | 5,648,003 | 37,298,822 | -2.38% |
| 2025-02-12 | 6.80 | 6.82 | 6.66 | 6.71 | 6.63 | qfq | 6,682,600 | 44,964,472 | -1.32% |
| 2025-02-11 | 6.68 | 6.82 | 6.59 | 6.80 | 6.72 | qfq | 9,126,415 | 61,486,869 | 1.49% |
| 2025-02-10 | 6.62 | 6.72 | 6.56 | 6.70 | 6.62 | qfq | 7,809,615 | 51,935,406 | 1.21% |
| 2025-02-07 | 6.38 | 6.72 | 6.35 | 6.62 | 6.55 | qfq | 12,171,500 | 80,357,662 | 3.60% |
| 2025-02-06 | 6.24 | 6.40 | 6.18 | 6.39 | 6.32 | qfq | 7,128,700 | 44,828,699 | 2.57% |
| 2025-02-05 | 6.26 | 6.28 | 6.17 | 6.23 | 6.16 | qfq | 4,839,400 | 30,071,503 | 0.16% |
| 2025-01-27 | 6.38 | 6.38 | 6.14 | 6.22 | 6.15 | qfq | 5,267,101 | 32,875,599 | -1.58% |
| 2025-01-24 | 6.08 | 6.35 | 6.00 | 6.32 | 6.25 | qfq | 9,765,901 | 60,748,149 | 4.12% |
| 2025-01-23 | 6.19 | 6.23 | 6.03 | 6.07 | 6.00 | qfq | 6,156,800 | 37,898,264 | 0.17% |
| 2025-01-22 | 6.00 | 6.14 | 5.85 | 6.06 | 5.99 | qfq | 11,188,200 | 67,279,185 | -3.04% |
| 2025-01-21 | 6.34 | 6.36 | 6.20 | 6.25 | 6.18 | qfq | 3,787,600 | 23,668,656 | -1.11% |
| 2025-01-20 | 6.25 | 6.35 | 6.21 | 6.32 | 6.25 | qfq | 4,179,900 | 26,319,980 | 1.44% |
| 2025-01-17 | 6.24 | 6.29 | 6.20 | 6.23 | 6.16 | qfq | 4,297,014 | 26,829,524 | -0.48% |
| 2025-01-16 | 6.34 | 6.42 | 6.21 | 6.26 | 6.19 | qfq | 5,809,600 | 36,690,548 | -0.48% |
| 2025-01-15 | 6.38 | 6.39 | 6.27 | 6.29 | 6.22 | qfq | 3,907,505 | 24,667,985 | -1.10% |
| 2025-01-14 | 6.09 | 6.36 | 6.05 | 6.36 | 6.29 | qfq | 7,421,145 | 46,482,930 | 5.12% |
| 2025-01-13 | 5.85 | 6.11 | 5.82 | 6.05 | 5.98 | qfq | 4,468,100 | 26,817,068 | 0.83% |
| 2025-01-10 | 6.18 | 6.23 | 5.98 | 6.00 | 5.93 | qfq | 4,185,000 | 25,612,791 | -2.91% |
| 2025-01-09 | 6.07 | 6.23 | 6.07 | 6.18 | 6.11 | qfq | 5,135,000 | 31,623,196 | 0.82% |
| 2025-01-08 | 6.18 | 6.21 | 5.90 | 6.13 | 6.06 | qfq | 7,882,500 | 47,820,020 | -1.76% |
| 2025-01-07 | 6.08 | 6.24 | 6.03 | 6.24 | 6.17 | qfq | 6,272,800 | 38,511,230 | 2.46% |
| 2025-01-06 | 6.06 | 6.21 | 5.87 | 6.09 | 6.02 | qfq | 6,066,100 | 36,846,412 | -0.49% |
| 2025-01-03 | 6.55 | 6.60 | 6.10 | 6.12 | 6.05 | qfq | 10,124,492 | 63,598,179 | -5.26% |
| 2025-01-02 | 6.75 | 6.86 | 6.40 | 6.46 | 6.39 | qfq | 11,591,500 | 76,964,510 | -4.86% |
| 2024-12-31 | 7.13 | 7.16 | 6.79 | 6.79 | 6.71 | qfq | 15,727,172 | 108,771,115 | -5.30% |
| 2024-12-30 | 6.94 | 7.33 | 6.81 | 7.17 | 7.09 | qfq | 26,053,980 | 183,598,456 | 0.56% |
| 2024-12-27 | 6.98 | 7.54 | 6.98 | 7.13 | 7.05 | qfq | 34,649,707 | 252,157,499 | 8.19% |
| 2024-12-26 | 6.52 | 6.68 | 6.49 | 6.59 | 6.52 | qfq | 3,312,020 | 21,921,852 | 1.07% |
| 2024-12-25 | 6.69 | 6.73 | 6.40 | 6.52 | 6.45 | qfq | 5,363,827 | 35,017,969 | -3.12% |
| 2024-12-24 | 6.70 | 6.81 | 6.60 | 6.73 | 6.65 | qfq | 4,486,100 | 30,051,569 | 1.97% |
| 2024-12-23 | 7.02 | 7.03 | 6.58 | 6.60 | 6.53 | qfq | 7,692,727 | 51,902,484 | -5.98% |
| 2024-12-20 | 6.94 | 7.07 | 6.92 | 7.02 | 6.94 | qfq | 5,037,430 | 35,335,615 | 1.15% |
| 2024-12-19 | 6.93 | 6.98 | 6.82 | 6.94 | 6.86 | qfq | 4,686,400 | 32,338,201 | -0.14% |
| 2024-12-18 | 7.04 | 7.10 | 6.88 | 6.95 | 6.87 | qfq | 5,795,927 | 40,590,160 | -1.00% |
| 2024-12-17 | 7.29 | 7.31 | 6.99 | 7.02 | 6.94 | qfq | 6,234,400 | 44,285,067 | -3.84% |
| 2024-12-16 | 7.43 | 7.47 | 7.25 | 7.30 | 7.22 | qfq | 5,892,803 | 43,339,847 | -1.35% |
| 2024-12-13 | 7.53 | 7.56 | 7.36 | 7.40 | 7.32 | qfq | 6,717,600 | 50,053,706 | -2.37% |
| 2024-12-12 | 7.57 | 7.61 | 7.46 | 7.58 | 7.49 | qfq | 7,114,600 | 53,738,300 | 0.26% |
| 2024-12-11 | 7.56 | 7.58 | 7.51 | 7.56 | 7.47 | qfq | 6,968,700 | 52,624,478 | 0.00% |
| 2024-12-10 | 7.76 | 7.76 | 7.54 | 7.56 | 7.47 | qfq | 11,699,300 | 89,221,731 | 0.00% |
| 2024-12-09 | 7.51 | 7.67 | 7.48 | 7.56 | 7.47 | qfq | 8,182,200 | 61,825,596 | 0.53% |
| 2024-12-06 | 7.59 | 7.59 | 7.41 | 7.52 | 7.44 | qfq | 8,245,527 | 61,776,778 | -0.53% |
| 2024-12-05 | 7.43 | 7.60 | 7.42 | 7.56 | 7.47 | qfq | 6,915,390 | 52,037,897 | 1.20% |
| 2024-12-04 | 7.63 | 7.63 | 7.41 | 7.47 | 7.39 | qfq | 9,366,000 | 70,326,123 | -0.93% |
| 2024-12-03 | 7.41 | 7.62 | 7.39 | 7.54 | 7.46 | qfq | 10,149,300 | 76,442,288 | 1.75% |
| 2024-12-02 | 7.24 | 7.49 | 7.24 | 7.41 | 7.33 | qfq | 7,117,500 | 52,431,078 | 2.21% |
| 2024-11-29 | 7.11 | 7.26 | 7.09 | 7.25 | 7.17 | qfq | 6,366,006 | 45,908,181 | 1.54% |
| 2024-11-28 | 7.07 | 7.28 | 7.00 | 7.14 | 7.06 | qfq | 6,203,000 | 44,547,596 | 1.28% |
| 2024-11-27 | 6.94 | 7.05 | 6.71 | 7.05 | 6.97 | qfq | 5,276,100 | 36,359,061 | 1.44% |
| 2024-11-26 | 7.01 | 7.08 | 6.92 | 6.95 | 6.87 | qfq | 4,203,539 | 29,461,928 | -1.14% |
| 2024-11-25 | 6.88 | 7.03 | 6.83 | 7.03 | 6.95 | qfq | 5,092,600 | 35,446,012 | 2.18% |
| 2024-11-22 | 7.21 | 7.21 | 6.88 | 6.88 | 6.80 | qfq | 6,333,100 | 44,620,516 | -4.31% |
| 2024-11-21 | 7.16 | 7.28 | 7.09 | 7.19 | 7.11 | qfq | 5,780,100 | 41,602,409 | -0.14% |
| 2024-11-20 | 6.98 | 7.20 | 6.98 | 7.20 | 7.12 | qfq | 7,624,804 | 54,394,485 | 2.42% |
| 2024-11-19 | 6.86 | 7.03 | 6.83 | 7.03 | 6.95 | qfq | 5,297,650 | 36,774,617 | 2.48% |
| 2024-11-18 | 7.09 | 7.13 | 6.83 | 6.86 | 6.78 | qfq | 6,880,700 | 47,758,360 | -2.83% |
| 2024-11-15 | 7.21 | 7.34 | 7.04 | 7.06 | 6.98 | qfq | 5,996,900 | 43,161,148 | -3.16% |
| 2024-11-14 | 7.56 | 7.56 | 7.26 | 7.29 | 7.21 | qfq | 6,951,843 | 51,452,075 | -3.57% |
| 2024-11-13 | 7.51 | 7.60 | 7.38 | 7.56 | 7.47 | qfq | 7,612,696 | 57,195,718 | 0.67% |
| 2024-11-12 | 7.75 | 7.77 | 7.42 | 7.51 | 7.43 | qfq | 12,497,700 | 95,044,293 | -3.10% |
| 2024-11-11 | 7.65 | 7.75 | 7.58 | 7.75 | 7.66 | qfq | 12,076,358 | 92,872,214 | 0.65% |
| 2024-11-08 | 7.70 | 7.93 | 7.65 | 7.70 | 7.61 | qfq | 15,559,300 | 121,008,998 | -0.13% |
| 2024-11-07 | 7.60 | 7.72 | 7.47 | 7.71 | 7.62 | qfq | 18,411,999 | 140,214,494 | -0.52% |
| 2024-11-06 | 8.00 | 8.07 | 7.71 | 7.75 | 7.66 | qfq | 24,957,408 | 196,087,229 | -3.00% |
| 2024-11-05 | 7.88 | 8.35 | 7.61 | 7.99 | 7.90 | qfq | 40,504,497 | 320,374,575 | 0.50% |
| 2024-11-04 | 7.32 | 7.98 | 7.20 | 7.95 | 7.86 | qfq | 32,488,003 | 249,666,683 | 8.16% |
| 2024-11-01 | 7.08 | 7.86 | 6.98 | 7.35 | 7.27 | qfq | 29,247,479 | 216,566,495 | 3.52% |
| 2024-10-31 | 6.96 | 7.13 | 6.96 | 7.10 | 7.02 | qfq | 7,345,002 | 51,911,897 | 1.14% |
| 2024-10-30 | 6.95 | 7.14 | 6.94 | 7.02 | 6.94 | qfq | 7,146,200 | 50,148,834 | 0.43% |
| 2024-10-29 | 7.25 | 7.29 | 6.96 | 6.99 | 6.91 | qfq | 10,193,150 | 72,116,527 | -3.98% |
| 2024-10-28 | 7.17 | 7.29 | 7.14 | 7.28 | 7.20 | qfq | 6,965,250 | 50,266,914 | 1.68% |
| 2024-10-25 | 7.03 | 7.21 | 7.03 | 7.16 | 7.08 | qfq | 6,521,990 | 46,499,583 | 1.85% |
| 2024-10-24 | 7.13 | 7.19 | 6.99 | 7.03 | 6.95 | qfq | 6,701,982 | 47,244,310 | -1.95% |
| 2024-10-23 | 7.10 | 7.31 | 7.07 | 7.17 | 7.09 | qfq | 10,078,420 | 72,470,095 | 0.99% |
| 2024-10-22 | 7.10 | 7.16 | 7.00 | 7.10 | 7.02 | qfq | 7,244,500 | 51,345,538 | 0.14% |
| 2024-10-21 | 7.01 | 7.16 | 6.97 | 7.09 | 7.01 | qfq | 9,161,258 | 64,786,012 | 1.14% |
| 2024-10-18 | 6.71 | 7.12 | 6.71 | 7.01 | 6.93 | qfq | 8,699,357 | 60,292,192 | 3.39% |
| 2024-10-17 | 6.89 | 6.97 | 6.76 | 6.78 | 6.70 | qfq | 7,780,662 | 53,434,774 | -1.74% |
| 2024-10-16 | 6.60 | 7.09 | 6.54 | 6.90 | 6.82 | qfq | 10,591,627 | 72,779,390 | 1.77% |
| 2024-10-15 | 6.85 | 7.02 | 6.64 | 6.78 | 6.70 | qfq | 8,560,285 | 58,472,712 | -0.88% |
| 2024-10-14 | 6.58 | 6.84 | 6.58 | 6.84 | 6.76 | qfq | 7,283,068 | 48,727,453 | 4.75% |
| 2024-10-11 | 6.89 | 6.89 | 6.45 | 6.53 | 6.46 | qfq | 7,866,105 | 51,990,133 | -5.64% |
| 2024-10-10 | 6.99 | 7.18 | 6.81 | 6.92 | 6.84 | qfq | 8,984,411 | 62,833,886 | -0.14% |
| 2024-10-09 | 7.51 | 7.51 | 6.86 | 6.93 | 6.85 | qfq | 15,531,600 | 111,826,083 | -10.70% |
| 2024-10-08 | 8.16 | 8.23 | 7.24 | 7.76 | 7.67 | qfq | 23,914,705 | 185,927,179 | 10.86% |
| 2024-09-30 | 6.38 | 7.08 | 6.26 | 7.00 | 6.92 | qfq | 16,865,535 | 112,600,362 | 14.01% |
| 2024-09-27 | 5.79 | 6.32 | 5.78 | 6.14 | 6.07 | qfq | 10,722,500 | 64,689,069 | 6.97% |
| 2024-09-26 | 5.59 | 5.75 | 5.58 | 5.74 | 5.68 | qfq | 4,662,200 | 26,519,197 | 2.14% |
| 2024-09-25 | 5.64 | 5.77 | 5.62 | 5.62 | 5.56 | qfq | 5,621,800 | 32,002,156 | 0.00% |
| 2024-09-24 | 5.45 | 5.63 | 5.45 | 5.62 | 5.56 | qfq | 4,204,001 | 23,348,857 | 3.69% |
| 2024-09-23 | 5.41 | 5.50 | 5.35 | 5.42 | 5.36 | qfq | 2,288,734 | 12,459,957 | 0.18% |
| 2024-09-20 | 5.46 | 5.48 | 5.38 | 5.41 | 5.35 | qfq | 1,861,700 | 10,071,431 | -0.92% |
| 2024-09-19 | 5.33 | 5.47 | 5.31 | 5.46 | 5.40 | qfq | 2,594,900 | 14,052,640 | 2.82% |
| 2024-09-18 | 5.33 | 5.37 | 5.23 | 5.31 | 5.25 | qfq | 2,360,800 | 12,474,733 | -0.38% |
| 2024-09-13 | 5.52 | 5.55 | 5.32 | 5.33 | 5.27 | qfq | 4,669,100 | 25,076,223 | -4.14% |
| 2024-09-12 | 5.48 | 5.60 | 5.48 | 5.56 | 5.50 | qfq | 2,944,500 | 16,327,766 | 1.65% |
| 2024-09-11 | 5.52 | 5.54 | 5.45 | 5.47 | 5.41 | qfq | 1,784,400 | 9,796,416 | -0.91% |
| 2024-09-10 | 5.48 | 5.52 | 5.40 | 5.52 | 5.46 | qfq | 2,462,533 | 13,476,476 | 0.73% |
| 2024-09-09 | 5.45 | 5.53 | 5.39 | 5.48 | 5.42 | qfq | 2,105,900 | 11,524,524 | -0.36% |
| 2024-09-06 | 5.62 | 5.70 | 5.49 | 5.50 | 5.44 | qfq | 2,936,700 | 16,315,287 | -2.31% |
| 2024-09-05 | 5.58 | 5.66 | 5.56 | 5.63 | 5.57 | qfq | 2,858,700 | 16,072,119 | 1.26% |
| 2024-09-04 | 5.58 | 5.62 | 5.54 | 5.56 | 5.50 | qfq | 3,119,500 | 17,388,714 | -1.07% |
| 2024-09-03 | 5.45 | 5.63 | 5.45 | 5.62 | 5.56 | qfq | 3,590,720 | 19,958,156 | 2.37% |
| 2024-09-02 | 5.52 | 5.60 | 5.48 | 5.49 | 5.43 | qfq | 2,550,800 | 14,126,913 | -1.08% |
| 2024-08-30 | 5.48 | 5.64 | 5.46 | 5.55 | 5.49 | qfq | 4,447,000 | 24,771,622 | 0.73% |
| 2024-08-29 | 5.36 | 5.53 | 5.29 | 5.51 | 5.45 | qfq | 3,703,400 | 20,144,558 | 3.18% |
| 2024-08-28 | 5.21 | 5.40 | 5.21 | 5.34 | 5.28 | qfq | 2,298,800 | 12,229,467 | 1.52% |
| 2024-08-27 | 5.39 | 5.43 | 5.23 | 5.26 | 5.20 | qfq | 2,584,000 | 13,706,713 | -2.77% |
| 2024-08-26 | 5.23 | 5.45 | 5.22 | 5.41 | 5.35 | qfq | 2,763,700 | 14,858,754 | 2.46% |
| 2024-08-23 | 5.38 | 5.40 | 5.25 | 5.28 | 5.22 | qfq | 3,034,901 | 16,078,383 | -2.04% |
| 2024-08-22 | 5.50 | 5.60 | 5.38 | 5.39 | 5.33 | qfq | 3,154,801 | 17,294,828 | -2.36% |
| 2024-08-21 | 5.52 | 5.61 | 5.50 | 5.52 | 5.46 | qfq | 3,394,000 | 18,838,479 | -0.54% |
| 2024-08-20 | 5.63 | 5.74 | 5.51 | 5.55 | 5.49 | qfq | 4,535,000 | 25,459,845 | -2.29% |
| 2024-08-19 | 5.63 | 5.76 | 5.55 | 5.68 | 5.62 | qfq | 5,315,900 | 30,136,486 | 1.43% |
| 2024-08-16 | 5.52 | 5.66 | 5.48 | 5.60 | 5.54 | qfq | 4,616,850 | 25,835,574 | 1.63% |
| 2024-08-15 | 5.45 | 5.55 | 5.38 | 5.51 | 5.45 | qfq | 2,490,400 | 13,652,458 | 1.10% |
| 2024-08-14 | 5.49 | 5.52 | 5.44 | 5.45 | 5.39 | qfq | 2,040,500 | 11,163,856 | -0.91% |
| 2024-08-13 | 5.44 | 5.50 | 5.35 | 5.50 | 5.44 | qfq | 2,926,003 | 15,897,918 | 0.36% |
| 2024-08-12 | 5.58 | 5.59 | 5.42 | 5.48 | 5.42 | qfq | 2,849,100 | 15,660,095 | -0.90% |
| 2024-08-09 | 5.61 | 5.67 | 5.53 | 5.53 | 5.47 | qfq | 2,583,845 | 14,419,437 | -0.90% |
| 2024-08-08 | 5.63 | 5.63 | 5.51 | 5.58 | 5.52 | qfq | 4,124,600 | 22,916,761 | -0.71% |
| 2024-08-07 | 5.61 | 5.71 | 5.59 | 5.62 | 5.56 | qfq | 3,431,100 | 19,379,749 | 0.18% |
| 2024-08-06 | 5.46 | 5.64 | 5.46 | 5.61 | 5.55 | qfq | 3,895,300 | 21,744,650 | 2.75% |
| 2024-08-05 | 5.59 | 5.68 | 5.44 | 5.46 | 5.40 | qfq | 4,259,800 | 23,648,830 | -2.50% |
| 2024-08-02 | 5.66 | 5.75 | 5.59 | 5.60 | 5.54 | qfq | 4,500,600 | 25,545,578 | -2.61% |
| 2024-08-01 | 5.72 | 5.87 | 5.71 | 5.75 | 5.69 | qfq | 5,550,500 | 32,043,845 | 0.17% |
| 2024-07-31 | 5.59 | 5.75 | 5.57 | 5.74 | 5.68 | qfq | 6,246,200 | 35,508,202 | 2.14% |
| 2024-07-30 | 5.68 | 5.68 | 5.53 | 5.62 | 5.56 | qfq | 5,044,800 | 28,237,102 | -0.53% |
| 2024-07-29 | 5.65 | 5.70 | 5.57 | 5.65 | 5.59 | qfq | 6,132,245 | 34,602,564 | -0.18% |
| 2024-07-26 | 5.54 | 5.80 | 5.48 | 5.66 | 5.60 | qfq | 9,653,200 | 54,629,975 | 2.17% |
| 2024-07-25 | 5.36 | 5.55 | 5.35 | 5.54 | 5.48 | qfq | 6,287,200 | 34,523,749 | 1.84% |
| 2024-07-24 | 5.31 | 5.55 | 5.23 | 5.44 | 5.38 | qfq | 6,262,100 | 33,749,673 | 2.26% |
| 2024-07-23 | 5.33 | 5.43 | 5.30 | 5.32 | 5.26 | qfq | 4,344,900 | 23,414,711 | -0.37% |
| 2024-07-22 | 5.30 | 5.39 | 5.30 | 5.34 | 5.28 | qfq | 3,804,200 | 20,346,664 | 0.19% |
| 2024-07-19 | 5.26 | 5.38 | 5.21 | 5.33 | 5.27 | qfq | 3,241,600 | 17,238,117 | 1.14% |
| 2024-07-18 | 5.23 | 5.31 | 5.13 | 5.27 | 5.21 | qfq | 3,448,420 | 18,000,286 | 0.00% |
| 2024-07-17 | 5.39 | 5.39 | 5.23 | 5.27 | 5.21 | qfq | 3,825,400 | 20,175,166 | -2.23% |
| 2024-07-16 | 5.43 | 5.46 | 5.28 | 5.39 | 5.33 | qfq | 5,426,900 | 29,043,799 | -1.10% |
| 2024-07-15 | 5.57 | 5.64 | 5.42 | 5.45 | 5.39 | qfq | 6,386,500 | 35,131,959 | -3.20% |
| 2024-07-12 | 5.66 | 5.80 | 5.60 | 5.63 | 5.57 | qfq | 8,357,500 | 47,468,468 | -1.75% |
| 2024-07-11 | 5.74 | 5.82 | 5.61 | 5.73 | 5.67 | qfq | 14,197,605 | 80,962,970 | -0.35% |
| 2024-07-10 | 5.41 | 6.11 | 5.41 | 5.75 | 5.69 | qfq | 19,201,105 | 110,737,838 | 3.60% |
| 2024-07-09 | 5.10 | 5.58 | 5.09 | 5.55 | 5.49 | qfq | 8,919,305 | 48,182,154 | 7.98% |
| 2024-07-08 | 5.31 | 5.31 | 5.12 | 5.14 | 5.08 | qfq | 3,063,996 | 15,884,643 | -3.20% |
| 2024-07-05 | 5.23 | 5.34 | 5.17 | 5.31 | 5.25 | qfq | 2,522,111 | 13,290,953 | 1.53% |
| 2024-07-04 | 5.39 | 5.41 | 5.23 | 5.23 | 5.17 | qfq | 2,652,700 | 14,052,400 | -2.79% |
| 2024-07-03 | 5.52 | 5.54 | 5.38 | 5.38 | 5.32 | qfq | 3,865,100 | 21,017,235 | -2.36% |
| 2024-07-02 | 5.54 | 5.58 | 5.45 | 5.51 | 5.45 | qfq | 6,620,155 | 36,572,575 | -1.96% |
| 2024-07-01 | 5.63 | 5.87 | 5.52 | 5.62 | 5.56 | qfq | 8,832,941 | 49,896,029 | 2.00% |
| 2024-06-28 | 5.42 | 5.58 | 5.38 | 5.51 | 5.45 | qfq | 3,589,400 | 19,765,239 | 2.04% |
| 2024-06-27 | 5.50 | 5.58 | 5.40 | 5.40 | 5.34 | qfq | 3,957,100 | 21,737,392 | -2.35% |
| 2024-06-26 | 5.40 | 5.53 | 5.27 | 5.53 | 5.47 | qfq | 5,611,694 | 30,256,158 | 2.60% |
| 2024-06-25 | 5.19 | 5.59 | 5.18 | 5.39 | 5.33 | qfq | 7,077,997 | 38,358,652 | 4.26% |
| 2024-06-24 | 5.36 | 5.36 | 5.12 | 5.17 | 5.11 | qfq | 3,447,950 | 17,982,256 | -3.90% |
| 2024-06-21 | 5.45 | 5.47 | 5.29 | 5.38 | 5.32 | qfq | 3,237,600 | 17,466,976 | -1.65% |
| 2024-06-20 | 5.63 | 5.70 | 5.44 | 5.47 | 5.41 | qfq | 3,891,200 | 21,556,203 | -3.19% |
| 2024-06-19 | 5.70 | 5.75 | 5.62 | 5.65 | 5.59 | qfq | 2,554,200 | 14,491,057 | -0.70% |
| 2024-06-18 | 5.56 | 5.69 | 5.56 | 5.69 | 5.63 | qfq | 2,565,450 | 14,502,406 | 1.79% |
| 2024-06-17 | 5.54 | 5.64 | 5.51 | 5.59 | 5.53 | qfq | 3,300,800 | 18,397,695 | 0.36% |
| 2024-06-14 | 5.70 | 5.70 | 5.51 | 5.57 | 5.51 | qfq | 2,997,250 | 16,762,186 | -1.94% |
| 2024-06-13 | 5.64 | 5.72 | 5.63 | 5.68 | 5.62 | qfq | 3,753,845 | 21,330,877 | 0.35% |
| 2024-06-12 | 5.53 | 5.72 | 5.53 | 5.66 | 5.60 | qfq | 4,809,000 | 27,105,993 | 1.98% |
| 2024-06-11 | 5.42 | 5.58 | 5.28 | 5.55 | 5.49 | qfq | 5,715,450 | 30,965,289 | 2.40% |
| 2024-06-07 | 5.27 | 5.44 | 5.25 | 5.42 | 5.36 | qfq | 5,411,600 | 29,020,836 | 3.63% |
| 2024-06-06 | 5.25 | 5.35 | 5.08 | 5.23 | 5.17 | qfq | 8,051,551 | 41,804,219 | -2.97% |
| 2024-06-05 | 5.55 | 5.55 | 5.37 | 5.39 | 5.23 | qfq | 4,152,790 | 22,586,497 | -2.88% |
| 2024-06-04 | 5.87 | 5.87 | 5.52 | 5.55 | 5.39 | qfq | 6,601,950 | 36,994,043 | -4.80% |
| 2024-06-03 | 6.06 | 6.07 | 5.76 | 5.83 | 5.66 | qfq | 6,449,029 | 38,018,108 | -4.11% |
| 2024-05-31 | 5.99 | 6.15 | 5.93 | 6.08 | 5.90 | qfq | 4,847,831 | 29,354,575 | 2.36% |
| 2024-05-30 | 5.92 | 5.98 | 5.86 | 5.94 | 5.77 | qfq | 3,270,931 | 19,433,603 | 0.68% |
| 2024-05-29 | 5.82 | 5.97 | 5.80 | 5.90 | 5.73 | qfq | 3,835,600 | 22,676,422 | 0.34% |
| 2024-05-28 | 5.90 | 5.94 | 5.83 | 5.88 | 5.71 | qfq | 4,426,600 | 26,068,186 | -1.01% |
| 2024-05-27 | 5.85 | 5.95 | 5.72 | 5.94 | 5.77 | qfq | 9,017,301 | 52,666,412 | -1.00% |
| 2024-05-24 | 6.34 | 6.34 | 6.00 | 6.00 | 5.83 | qfq | 9,530,700 | 58,093,892 | -0.99% |
| 2024-05-23 | 6.20 | 6.21 | 6.00 | 6.06 | 5.88 | qfq | 7,991,800 | 48,621,649 | -1.94% |
| 2024-05-22 | 6.31 | 6.36 | 6.00 | 6.18 | 6.00 | qfq | 19,190,827 | 118,231,764 | -5.94% |
| 2024-05-21 | 6.72 | 6.75 | 6.55 | 6.57 | 6.38 | qfq | 4,328,600 | 28,595,412 | -2.95% |
| 2024-05-20 | 6.78 | 6.94 | 6.73 | 6.77 | 6.57 | qfq | 4,670,100 | 31,894,306 | 0.00% |
| 2024-05-17 | 6.60 | 6.82 | 6.52 | 6.77 | 6.57 | qfq | 4,811,000 | 32,249,708 | 2.42% |
| 2024-05-16 | 6.58 | 6.69 | 6.50 | 6.61 | 6.42 | qfq | 2,852,700 | 18,916,247 | 0.46% |
| 2024-05-15 | 6.72 | 6.78 | 6.56 | 6.58 | 6.39 | qfq | 3,662,900 | 24,340,642 | -1.20% |
| 2024-05-14 | 6.66 | 6.74 | 6.63 | 6.66 | 6.47 | qfq | 3,308,900 | 22,083,630 | 0.30% |
| 2024-05-13 | 6.76 | 6.80 | 6.61 | 6.64 | 6.45 | qfq | 4,116,400 | 27,496,867 | -3.21% |
| 2024-05-10 | 6.94 | 7.06 | 6.83 | 6.86 | 6.66 | qfq | 4,192,300 | 28,860,713 | -1.44% |
| 2024-05-09 | 6.78 | 6.96 | 6.78 | 6.96 | 6.76 | qfq | 4,765,443 | 32,839,598 | 2.81% |
| 2024-05-08 | 6.90 | 6.94 | 6.76 | 6.77 | 6.57 | qfq | 5,679,400 | 38,855,236 | -2.87% |
| 2024-05-07 | 6.70 | 7.05 | 6.67 | 6.97 | 6.77 | qfq | 9,324,600 | 64,323,551 | 3.87% |
| 2024-05-06 | 6.69 | 6.79 | 6.66 | 6.71 | 6.52 | qfq | 4,797,400 | 32,159,259 | 1.05% |
| 2024-04-30 | 6.67 | 6.72 | 6.49 | 6.64 | 6.45 | qfq | 6,251,600 | 41,316,532 | -0.75% |
| 2024-04-29 | 6.52 | 6.73 | 6.49 | 6.69 | 6.50 | qfq | 7,851,100 | 51,966,209 | 0.60% |
| 2024-04-26 | 6.56 | 6.78 | 6.45 | 6.65 | 6.46 | qfq | 5,805,700 | 38,470,847 | 1.06% |
| 2024-04-25 | 6.48 | 6.61 | 6.38 | 6.58 | 6.39 | qfq | 5,826,835 | 37,896,033 | 1.39% |
| 2024-04-24 | 6.30 | 6.53 | 6.28 | 6.49 | 6.30 | qfq | 3,977,135 | 25,432,715 | 3.02% |
| 2024-04-23 | 6.25 | 6.42 | 6.16 | 6.30 | 6.12 | qfq | 5,262,200 | 33,218,350 | 2.44% |
| 2024-04-22 | 6.25 | 6.32 | 6.00 | 6.15 | 5.97 | qfq | 6,070,354 | 37,436,373 | -2.23% |
| 2024-04-19 | 6.39 | 6.46 | 6.21 | 6.29 | 6.11 | qfq | 4,169,800 | 26,252,316 | -1.41% |
| 2024-04-18 | 6.30 | 6.53 | 6.26 | 6.38 | 6.20 | qfq | 5,965,535 | 38,202,817 | 1.11% |
| 2024-04-17 | 5.88 | 6.32 | 5.88 | 6.31 | 6.13 | qfq | 7,501,650 | 46,129,701 | 9.55% |
| 2024-04-16 | 6.27 | 6.28 | 5.75 | 5.76 | 5.59 | qfq | 9,902,535 | 58,897,744 | -10.28% |
| 2024-04-15 | 6.78 | 7.08 | 6.30 | 6.42 | 6.23 | qfq | 9,530,346 | 63,961,170 | -3.60% |
| 2024-04-12 | 6.82 | 6.88 | 6.65 | 6.66 | 6.47 | qfq | 4,017,346 | 27,149,853 | -2.35% |
| 2024-04-11 | 6.78 | 6.91 | 6.67 | 6.82 | 6.62 | qfq | 3,683,800 | 25,135,129 | -0.29% |
| 2024-04-10 | 6.99 | 7.13 | 6.79 | 6.84 | 6.64 | qfq | 5,259,046 | 36,483,501 | -2.56% |
| 2024-04-09 | 6.73 | 7.04 | 6.73 | 7.02 | 6.82 | qfq | 5,294,946 | 36,707,844 | 3.85% |
| 2024-04-08 | 7.01 | 7.04 | 6.74 | 6.76 | 6.56 | qfq | 5,674,746 | 39,020,384 | -4.11% |
| 2024-04-03 | 7.15 | 7.24 | 7.03 | 7.05 | 6.85 | qfq | 7,452,000 | 52,866,028 | -2.49% |
| 2024-04-02 | 7.18 | 7.52 | 7.15 | 7.23 | 7.02 | qfq | 11,418,366 | 83,300,969 | 0.98% |
| 2024-04-01 | 7.19 | 7.26 | 7.04 | 7.16 | 6.95 | qfq | 6,980,700 | 49,750,578 | 0.56% |
| 2024-03-29 | 6.86 | 7.15 | 6.83 | 7.12 | 6.91 | qfq | 7,955,800 | 55,655,458 | 3.94% |
| 2024-03-28 | 6.72 | 6.94 | 6.55 | 6.85 | 6.65 | qfq | 7,239,460 | 49,256,678 | 4.26% |
| 2024-03-27 | 6.84 | 6.84 | 6.57 | 6.57 | 6.38 | qfq | 5,226,500 | 34,741,006 | -3.81% |
| 2024-03-26 | 6.80 | 6.94 | 6.67 | 6.83 | 6.63 | qfq | 5,684,500 | 38,677,219 | -0.58% |
| 2024-03-25 | 7.06 | 7.28 | 6.83 | 6.87 | 6.67 | qfq | 7,812,827 | 55,258,628 | -3.24% |
| 2024-03-22 | 7.24 | 7.25 | 7.05 | 7.10 | 6.89 | qfq | 6,472,160 | 45,998,810 | -2.47% |
| 2024-03-21 | 7.12 | 7.33 | 7.05 | 7.28 | 7.07 | qfq | 8,084,639 | 58,322,095 | 2.10% |
| 2024-03-20 | 7.07 | 7.16 | 7.05 | 7.13 | 6.92 | qfq | 4,015,600 | 28,538,043 | 1.13% |
| 2024-03-19 | 7.13 | 7.13 | 7.00 | 7.05 | 6.85 | qfq | 5,692,200 | 40,212,074 | -1.12% |
| 2024-03-18 | 6.89 | 7.14 | 6.89 | 7.13 | 6.92 | qfq | 6,435,500 | 45,351,762 | 3.63% |
| 2024-03-15 | 6.77 | 6.89 | 6.72 | 6.88 | 6.68 | qfq | 4,527,127 | 30,775,038 | 1.62% |
| 2024-03-14 | 6.81 | 6.86 | 6.64 | 6.77 | 6.57 | qfq | 4,485,239 | 30,298,003 | -1.17% |
| 2024-03-13 | 6.79 | 6.90 | 6.72 | 6.85 | 6.65 | qfq | 5,225,700 | 35,546,215 | 1.03% |
| 2024-03-12 | 6.74 | 6.78 | 6.64 | 6.78 | 6.58 | qfq | 4,919,000 | 33,093,835 | 1.50% |
| 2024-03-11 | 6.55 | 6.70 | 6.54 | 6.68 | 6.49 | qfq | 6,626,000 | 43,925,675 | 1.98% |
| 2024-03-08 | 6.51 | 6.62 | 6.44 | 6.55 | 6.36 | qfq | 4,164,100 | 27,201,373 | 0.00% |
| 2024-03-07 | 6.63 | 6.75 | 6.55 | 6.55 | 6.36 | qfq | 6,154,800 | 41,027,952 | 0.00% |
| 2024-03-06 | 6.38 | 6.59 | 6.37 | 6.55 | 6.36 | qfq | 5,939,400 | 38,694,264 | 2.18% |
| 2024-03-05 | 6.58 | 6.59 | 6.39 | 6.41 | 6.22 | qfq | 4,009,500 | 25,947,180 | -2.88% |
| 2024-03-04 | 6.70 | 6.72 | 6.46 | 6.60 | 6.41 | qfq | 4,476,100 | 29,355,043 | -1.20% |
| 2024-03-01 | 6.69 | 6.75 | 6.60 | 6.68 | 6.49 | qfq | 4,897,000 | 32,734,886 | 0.30% |
| 2024-02-29 | 6.30 | 6.67 | 6.30 | 6.66 | 6.47 | qfq | 5,262,903 | 34,437,073 | 4.23% |
| 2024-02-28 | 6.83 | 7.02 | 6.36 | 6.39 | 6.20 | qfq | 9,268,200 | 62,055,223 | -6.30% |
| 2024-02-27 | 6.73 | 6.85 | 6.62 | 6.82 | 6.62 | qfq | 6,436,727 | 43,501,256 | 1.04% |
| 2024-02-26 | 6.57 | 6.94 | 6.57 | 6.75 | 6.55 | qfq | 7,834,400 | 52,983,001 | 3.85% |
| 2024-02-23 | 6.27 | 6.52 | 6.26 | 6.50 | 6.31 | qfq | 4,037,953 | 25,820,969 | 3.83% |
| 2024-02-22 | 6.16 | 6.28 | 6.09 | 6.26 | 6.08 | qfq | 3,251,900 | 20,238,489 | 1.46% |
| 2024-02-21 | 6.00 | 6.31 | 6.00 | 6.17 | 5.99 | qfq | 4,238,500 | 26,307,388 | 1.31% |
| 2024-02-20 | 6.01 | 6.13 | 5.90 | 6.09 | 5.91 | qfq | 3,401,931 | 20,588,948 | 1.00% |
| 2024-02-19 | 5.91 | 6.13 | 5.89 | 6.03 | 5.86 | qfq | 5,423,549 | 32,560,685 | 2.73% |
| 2024-02-08 | 5.25 | 5.91 | 5.25 | 5.87 | 5.70 | qfq | 8,785,155 | 48,928,957 | 11.81% |
| 2024-02-07 | 5.32 | 5.53 | 5.15 | 5.25 | 5.10 | qfq | 7,657,100 | 40,810,494 | -1.32% |
| 2024-02-06 | 5.02 | 5.55 | 4.85 | 5.32 | 5.17 | qfq | 6,961,335 | 35,997,287 | 2.90% |
| 2024-02-05 | 5.65 | 5.85 | 5.02 | 5.17 | 5.02 | qfq | 7,855,800 | 41,596,521 | -11.17% |
| 2024-02-02 | 6.14 | 6.32 | 5.57 | 5.82 | 5.65 | qfq | 4,975,050 | 29,471,362 | -5.06% |
| 2024-02-01 | 6.25 | 6.30 | 6.07 | 6.13 | 5.95 | qfq | 4,102,100 | 25,375,717 | -2.70% |
| 2024-01-31 | 6.66 | 6.71 | 6.28 | 6.30 | 6.12 | qfq | 4,200,747 | 27,158,356 | -5.55% |
| 2024-01-30 | 6.90 | 6.94 | 6.66 | 6.67 | 6.48 | qfq | 3,067,406 | 20,810,188 | -3.61% |
| 2024-01-29 | 7.30 | 7.32 | 6.87 | 6.92 | 6.72 | qfq | 4,011,400 | 28,138,607 | -4.42% |
| 2024-01-26 | 7.21 | 7.38 | 7.20 | 7.24 | 7.03 | qfq | 2,541,500 | 18,493,418 | -0.41% |
| 2024-01-25 | 6.99 | 7.27 | 6.97 | 7.27 | 7.06 | qfq | 4,365,500 | 31,176,874 | 4.45% |
| 2024-01-24 | 6.90 | 7.06 | 6.69 | 6.96 | 6.76 | qfq | 3,552,100 | 24,493,936 | 1.02% |
| 2024-01-23 | 6.85 | 6.93 | 6.68 | 6.89 | 6.69 | qfq | 3,338,450 | 22,713,802 | 0.44% |
| 2024-01-22 | 7.37 | 7.40 | 6.77 | 6.86 | 6.66 | qfq | 5,271,400 | 37,484,184 | -7.17% |
| 2024-01-19 | 7.54 | 7.57 | 7.38 | 7.39 | 7.18 | qfq | 2,704,900 | 20,154,211 | -1.99% |
| 2024-01-18 | 7.62 | 7.66 | 7.32 | 7.54 | 7.32 | qfq | 3,585,100 | 26,799,158 | -1.31% |
| 2024-01-17 | 7.86 | 7.86 | 7.64 | 7.64 | 7.42 | qfq | 2,392,800 | 18,501,361 | -2.80% |
| 2024-01-16 | 7.88 | 7.96 | 7.73 | 7.86 | 7.63 | qfq | 3,368,900 | 26,346,254 | -0.38% |
| 2024-01-15 | 8.01 | 8.01 | 7.83 | 7.89 | 7.66 | qfq | 2,535,200 | 20,032,729 | -1.25% |
| 2024-01-12 | 7.94 | 8.11 | 7.94 | 7.99 | 7.76 | qfq | 2,790,200 | 22,404,146 | 0.00% |
| 2024-01-11 | 7.90 | 8.04 | 7.86 | 7.99 | 7.76 | qfq | 2,635,801 | 20,957,440 | 1.14% |
| 2024-01-10 | 7.98 | 8.04 | 7.81 | 7.90 | 7.67 | qfq | 2,304,000 | 18,258,122 | -0.75% |
| 2024-01-09 | 7.91 | 8.12 | 7.91 | 7.96 | 7.73 | qfq | 2,902,200 | 23,285,241 | 1.02% |
| 2024-01-08 | 8.10 | 8.14 | 7.88 | 7.88 | 7.65 | qfq | 2,603,800 | 20,761,768 | -2.48% |
| 2024-01-05 | 8.19 | 8.31 | 8.05 | 8.08 | 7.85 | qfq | 2,841,197 | 23,208,346 | -1.70% |
| 2024-01-04 | 8.24 | 8.27 | 8.18 | 8.22 | 7.98 | qfq | 1,988,203 | 16,336,123 | -0.12% |
| 2024-01-03 | 8.25 | 8.32 | 8.15 | 8.23 | 7.99 | qfq | 2,706,500 | 22,239,346 | -0.84% |
| 2024-01-02 | 8.25 | 8.36 | 8.21 | 8.30 | 8.06 | qfq | 3,163,100 | 26,273,141 | 0.85% |
| 2023-12-29 | 8.10 | 8.24 | 8.07 | 8.23 | 7.99 | qfq | 2,398,600 | 19,613,325 | 1.48% |
| 2023-12-28 | 7.81 | 8.14 | 7.78 | 8.11 | 7.88 | qfq | 3,777,600 | 30,349,220 | 3.71% |
| 2023-12-27 | 7.88 | 7.89 | 7.75 | 7.82 | 7.59 | qfq | 1,668,900 | 13,038,250 | 0.39% |
| 2023-12-26 | 7.97 | 7.98 | 7.76 | 7.79 | 7.56 | qfq | 2,197,200 | 17,172,430 | -1.77% |
| 2023-12-25 | 7.96 | 8.01 | 7.89 | 7.93 | 7.70 | qfq | 1,979,000 | 15,694,075 | -0.88% |
| 2023-12-22 | 8.08 | 8.10 | 7.95 | 8.00 | 7.77 | qfq | 2,413,106 | 19,346,169 | -0.87% |
| 2023-12-21 | 7.99 | 8.12 | 7.82 | 8.07 | 7.84 | qfq | 3,812,500 | 30,416,425 | 0.75% |
| 2023-12-20 | 8.02 | 8.18 | 7.99 | 8.01 | 7.78 | qfq | 2,535,600 | 20,527,020 | -0.37% |
| 2023-12-19 | 8.01 | 8.06 | 7.91 | 8.04 | 7.81 | qfq | 1,895,900 | 15,157,986 | 0.50% |
| 2023-12-18 | 8.16 | 8.18 | 7.97 | 8.00 | 7.77 | qfq | 2,374,200 | 19,085,614 | -1.84% |
| 2023-12-15 | 8.22 | 8.26 | 8.14 | 8.15 | 7.91 | qfq | 2,064,950 | 16,875,204 | -0.49% |
| 2023-12-14 | 8.24 | 8.30 | 8.18 | 8.19 | 7.95 | qfq | 2,288,800 | 18,848,909 | -0.49% |
| 2023-12-13 | 8.20 | 8.34 | 8.11 | 8.23 | 7.99 | qfq | 3,481,100 | 28,713,436 | 0.49% |
| 2023-12-12 | 8.17 | 8.22 | 8.12 | 8.19 | 7.95 | qfq | 2,369,020 | 19,371,244 | 0.37% |
| 2023-12-11 | 8.09 | 8.19 | 8.04 | 8.16 | 7.92 | qfq | 3,774,846 | 30,654,593 | 0.49% |
| 2023-12-08 | 8.34 | 8.39 | 8.10 | 8.12 | 7.88 | qfq | 4,116,546 | 33,766,213 | -2.29% |
| 2023-12-07 | 8.30 | 8.39 | 8.21 | 8.31 | 8.07 | qfq | 2,711,300 | 22,461,489 | 0.00% |
| 2023-12-06 | 8.28 | 8.44 | 8.26 | 8.31 | 8.07 | qfq | 2,630,305 | 21,998,244 | 0.12% |
| 2023-12-05 | 8.50 | 8.51 | 8.30 | 8.30 | 8.06 | qfq | 3,337,139 | 27,998,963 | -2.47% |
| 2023-12-04 | 8.50 | 8.56 | 8.47 | 8.51 | 8.26 | qfq | 2,397,870 | 20,418,427 | 0.00% |
| 2023-12-01 | 8.52 | 8.55 | 8.40 | 8.51 | 8.26 | qfq | 3,089,170 | 26,166,539 | 0.12% |
| 2023-11-30 | 8.61 | 8.65 | 8.40 | 8.50 | 8.25 | qfq | 3,542,900 | 30,122,896 | -1.16% |
| 2023-11-29 | 8.64 | 8.73 | 8.59 | 8.60 | 8.35 | qfq | 4,003,200 | 34,622,286 | -0.46% |
| 2023-11-28 | 8.45 | 8.68 | 8.45 | 8.64 | 8.39 | qfq | 4,169,414 | 35,873,161 | 1.65% |
| 2023-11-27 | 8.52 | 8.55 | 8.38 | 8.50 | 8.25 | qfq | 3,616,400 | 30,593,005 | 0.00% |
| 2023-11-24 | 8.68 | 8.69 | 8.46 | 8.50 | 8.25 | qfq | 6,245,550 | 53,236,411 | -2.30% |
| 2023-11-23 | 8.62 | 8.72 | 8.55 | 8.70 | 8.45 | qfq | 6,652,150 | 57,508,154 | 0.69% |
| 2023-11-22 | 8.76 | 8.81 | 8.64 | 8.64 | 8.39 | qfq | 8,219,550 | 71,582,966 | -1.93% |
| 2023-11-21 | 8.94 | 9.04 | 8.76 | 8.81 | 8.55 | qfq | 15,530,400 | 137,444,268 | -2.65% |
| 2023-11-20 | 8.62 | 9.31 | 8.54 | 9.05 | 8.79 | qfq | 19,229,074 | 173,389,307 | 5.85% |
| 2023-11-17 | 8.49 | 8.58 | 8.44 | 8.55 | 8.30 | qfq | 2,356,900 | 20,130,345 | 0.59% |
| 2023-11-16 | 8.56 | 8.60 | 8.49 | 8.50 | 8.25 | qfq | 2,916,400 | 24,904,127 | -0.93% |
| 2023-11-15 | 8.59 | 8.64 | 8.52 | 8.58 | 8.33 | qfq | 3,714,100 | 31,899,595 | 0.23% |
| 2023-11-14 | 8.56 | 8.63 | 8.45 | 8.56 | 8.31 | qfq | 3,681,400 | 31,442,238 | -0.12% |
| 2023-11-13 | 8.53 | 8.59 | 8.46 | 8.57 | 8.32 | qfq | 2,772,600 | 23,629,947 | 1.18% |
| 2023-11-10 | 8.46 | 8.51 | 8.35 | 8.47 | 8.22 | qfq | 2,953,427 | 24,898,267 | 0.12% |
| 2023-11-09 | 8.51 | 8.56 | 8.43 | 8.46 | 8.22 | qfq | 3,030,000 | 25,694,797 | -0.59% |
| 2023-11-08 | 8.54 | 8.60 | 8.47 | 8.51 | 8.26 | qfq | 2,740,900 | 23,386,160 | -0.12% |
| 2023-11-07 | 8.49 | 8.54 | 8.43 | 8.52 | 8.27 | qfq | 2,514,949 | 21,370,586 | 0.47% |
| 2023-11-06 | 8.40 | 8.48 | 8.39 | 8.48 | 8.23 | qfq | 2,917,252 | 24,642,034 | 1.80% |
| 2023-11-03 | 8.20 | 8.45 | 8.20 | 8.33 | 8.09 | qfq | 3,466,700 | 28,992,641 | 1.59% |
| 2023-11-02 | 8.25 | 8.34 | 8.18 | 8.20 | 7.96 | qfq | 2,147,374 | 17,688,400 | -0.61% |
| 2023-11-01 | 8.18 | 8.28 | 8.13 | 8.25 | 8.01 | qfq | 2,328,500 | 19,161,532 | 0.86% |
| 2023-10-31 | 8.30 | 8.34 | 8.13 | 8.18 | 7.94 | qfq | 3,796,800 | 31,181,600 | -1.80% |
| 2023-10-30 | 8.26 | 8.35 | 8.23 | 8.33 | 8.09 | qfq | 2,971,274 | 24,654,193 | 0.73% |
| 2023-10-27 | 8.04 | 8.29 | 8.00 | 8.27 | 8.03 | qfq | 4,173,498 | 34,087,850 | 2.48% |
| 2023-10-26 | 8.01 | 8.07 | 7.83 | 8.07 | 7.84 | qfq | 3,360,800 | 26,694,614 | 0.25% |
| 2023-10-25 | 7.96 | 8.12 | 7.94 | 8.05 | 7.82 | qfq | 3,129,200 | 25,190,015 | 1.51% |
| 2023-10-24 | 7.87 | 8.01 | 7.77 | 7.93 | 7.70 | qfq | 3,477,300 | 27,490,263 | 1.54% |
| 2023-10-23 | 8.19 | 8.19 | 7.74 | 7.81 | 7.58 | qfq | 4,979,100 | 39,342,676 | -4.64% |
| 2023-10-20 | 8.15 | 8.40 | 8.15 | 8.19 | 7.95 | qfq | 2,834,600 | 23,377,542 | 0.00% |
| 2023-10-19 | 8.19 | 8.35 | 8.17 | 8.19 | 7.95 | qfq | 2,868,700 | 23,662,602 | -0.12% |
| 2023-10-18 | 8.47 | 8.47 | 8.20 | 8.20 | 7.96 | qfq | 3,519,400 | 29,129,922 | -3.53% |
| 2023-10-17 | 8.54 | 8.55 | 8.41 | 8.50 | 8.25 | qfq | 2,649,382 | 22,464,949 | -0.23% |
| 2023-10-16 | 8.67 | 8.67 | 8.46 | 8.52 | 8.27 | qfq | 3,042,200 | 25,908,154 | -1.27% |
| 2023-10-13 | 8.74 | 8.74 | 8.59 | 8.63 | 8.38 | qfq | 3,124,000 | 26,988,105 | -1.37% |
| 2023-10-12 | 8.72 | 8.77 | 8.62 | 8.75 | 8.50 | qfq | 3,230,726 | 28,103,767 | 0.57% |
| 2023-10-11 | 8.78 | 8.79 | 8.62 | 8.70 | 8.45 | qfq | 3,074,100 | 26,763,318 | -0.57% |
| 2023-10-10 | 8.73 | 8.78 | 8.68 | 8.75 | 8.50 | qfq | 3,175,000 | 27,703,201 | 0.57% |
| 2023-10-09 | 8.80 | 8.82 | 8.66 | 8.70 | 8.45 | qfq | 3,360,824 | 29,330,317 | -0.91% |
| 2023-09-28 | 8.67 | 8.89 | 8.63 | 8.78 | 8.53 | qfq | 6,885,555 | 60,484,578 | 0.11% |
| 2023-09-27 | 8.53 | 8.96 | 8.48 | 8.77 | 8.52 | qfq | 10,405,255 | 91,529,287 | 2.57% |
| 2023-09-26 | 8.46 | 8.68 | 8.42 | 8.55 | 8.30 | qfq | 5,167,000 | 44,196,970 | 1.06% |
| 2023-09-25 | 8.52 | 8.54 | 8.41 | 8.46 | 8.22 | qfq | 2,167,424 | 18,341,851 | -0.47% |
| 2023-09-22 | 8.31 | 8.51 | 8.26 | 8.50 | 8.25 | qfq | 2,430,700 | 20,465,429 | 2.16% |
| 2023-09-21 | 8.36 | 8.44 | 8.31 | 8.32 | 8.08 | qfq | 1,999,400 | 16,697,305 | -0.36% |
| 2023-09-20 | 8.39 | 8.46 | 8.34 | 8.35 | 8.11 | qfq | 1,621,800 | 13,595,763 | -0.60% |
| 2023-09-19 | 8.66 | 8.66 | 8.38 | 8.40 | 8.16 | qfq | 3,325,300 | 28,094,133 | -2.44% |
| 2023-09-18 | 8.37 | 8.65 | 8.31 | 8.61 | 8.36 | qfq | 4,399,400 | 37,706,289 | 2.50% |
| 2023-09-15 | 8.49 | 8.54 | 8.36 | 8.40 | 8.16 | qfq | 2,483,700 | 20,941,741 | -0.71% |
| 2023-09-14 | 8.61 | 8.62 | 8.40 | 8.46 | 8.22 | qfq | 2,711,300 | 22,998,366 | -1.74% |
| 2023-09-13 | 8.78 | 8.79 | 8.52 | 8.61 | 8.36 | qfq | 3,740,725 | 32,291,371 | -2.27% |
| 2023-09-12 | 8.77 | 8.83 | 8.72 | 8.81 | 8.55 | qfq | 2,790,525 | 24,523,349 | 0.46% |
| 2023-09-11 | 8.71 | 8.81 | 8.62 | 8.77 | 8.52 | qfq | 3,602,200 | 31,442,802 | 0.23% |
| 2023-09-08 | 8.61 | 8.75 | 8.60 | 8.75 | 8.50 | qfq | 3,272,600 | 28,482,077 | 1.16% |
| 2023-09-07 | 8.91 | 8.91 | 8.60 | 8.65 | 8.40 | qfq | 4,201,829 | 36,663,211 | -2.48% |
| 2023-09-06 | 8.73 | 8.90 | 8.73 | 8.87 | 8.61 | qfq | 4,128,829 | 36,516,039 | 1.03% |
| 2023-09-05 | 8.72 | 8.81 | 8.70 | 8.78 | 8.53 | qfq | 3,899,700 | 34,119,011 | 0.23% |
| 2023-09-04 | 8.55 | 8.76 | 8.55 | 8.76 | 8.51 | qfq | 3,892,729 | 33,815,091 | 1.98% |
| 2023-09-01 | 8.58 | 8.61 | 8.48 | 8.59 | 8.34 | qfq | 3,456,200 | 29,565,585 | 0.23% |
| 2023-08-31 | 8.64 | 8.70 | 8.55 | 8.57 | 8.32 | qfq | 3,166,500 | 27,219,730 | -0.81% |
| 2023-08-30 | 8.69 | 8.87 | 8.59 | 8.64 | 8.39 | qfq | 6,910,503 | 60,322,380 | -0.92% |
| 2023-08-29 | 8.21 | 8.75 | 8.20 | 8.72 | 8.47 | qfq | 6,383,429 | 54,933,465 | 5.57% |
| 2023-08-28 | 8.67 | 8.77 | 8.22 | 8.26 | 8.02 | qfq | 5,440,700 | 46,116,197 | 1.23% |
| 2023-08-25 | 8.41 | 8.46 | 8.15 | 8.16 | 7.92 | qfq | 4,939,200 | 40,954,099 | -3.66% |
| 2023-08-24 | 8.65 | 8.69 | 8.41 | 8.47 | 8.22 | qfq | 4,740,000 | 40,304,767 | -1.63% |
| 2023-08-23 | 8.78 | 8.79 | 8.61 | 8.61 | 8.36 | qfq | 2,831,700 | 24,601,310 | -2.16% |
| 2023-08-22 | 8.83 | 8.88 | 8.61 | 8.80 | 8.55 | qfq | 3,272,200 | 28,551,969 | 0.34% |
| 2023-08-21 | 8.96 | 9.02 | 8.77 | 8.77 | 8.52 | qfq | 3,322,631 | 29,537,531 | -2.12% |
| 2023-08-18 | 9.03 | 9.11 | 8.92 | 8.96 | 8.70 | qfq | 4,000,000 | 36,145,488 | -1.43% |
| 2023-08-17 | 8.72 | 9.11 | 8.64 | 9.09 | 8.83 | qfq | 6,156,000 | 55,179,430 | 4.36% |
| 2023-08-16 | 8.93 | 8.93 | 8.71 | 8.71 | 8.46 | qfq | 2,533,100 | 22,289,512 | -2.35% |
| 2023-08-15 | 8.88 | 8.97 | 8.80 | 8.92 | 8.66 | qfq | 2,504,400 | 22,264,470 | -0.11% |
| 2023-08-14 | 8.81 | 8.94 | 8.76 | 8.93 | 8.67 | qfq | 2,032,600 | 17,985,885 | 0.90% |
| 2023-08-11 | 9.02 | 9.04 | 8.85 | 8.85 | 8.59 | qfq | 2,834,795 | 25,247,226 | -1.88% |
| 2023-08-10 | 8.99 | 9.07 | 8.96 | 9.02 | 8.76 | qfq | 1,951,200 | 17,590,074 | 0.33% |
| 2023-08-09 | 9.08 | 9.08 | 8.99 | 8.99 | 8.73 | qfq | 2,709,500 | 24,445,725 | -1.10% |
| 2023-08-08 | 9.29 | 9.29 | 9.02 | 9.09 | 8.83 | qfq | 6,010,900 | 54,744,504 | -2.47% |
| 2023-08-07 | 9.28 | 9.33 | 9.20 | 9.32 | 9.05 | qfq | 4,142,408 | 38,323,904 | -0.32% |
| 2023-08-04 | 9.22 | 9.38 | 9.21 | 9.35 | 9.08 | qfq | 4,839,400 | 45,069,475 | 1.19% |
| 2023-08-03 | 9.29 | 9.29 | 9.21 | 9.24 | 8.97 | qfq | 2,840,300 | 26,241,020 | -0.65% |
| 2023-08-02 | 9.25 | 9.34 | 9.21 | 9.30 | 9.03 | qfq | 3,822,900 | 35,470,927 | -0.11% |
| 2023-08-01 | 9.34 | 9.37 | 9.22 | 9.31 | 9.04 | qfq | 4,266,900 | 39,615,049 | 0.54% |
| 2023-07-31 | 9.20 | 9.34 | 9.20 | 9.26 | 8.99 | qfq | 5,013,900 | 46,521,855 | 0.00% |
| 2023-07-28 | 9.20 | 9.28 | 9.08 | 9.26 | 8.99 | qfq | 5,065,431 | 46,517,192 | 0.00% |
| 2023-07-27 | 9.30 | 9.39 | 9.22 | 9.26 | 8.99 | qfq | 5,991,950 | 55,704,094 | 0.87% |
| 2023-07-26 | 9.29 | 9.30 | 9.16 | 9.18 | 8.91 | qfq | 3,502,100 | 32,286,389 | -1.18% |
| 2023-07-25 | 9.16 | 9.32 | 9.11 | 9.29 | 9.02 | qfq | 6,107,350 | 56,396,985 | 2.88% |
| 2023-07-24 | 9.09 | 9.14 | 9.03 | 9.03 | 8.77 | qfq | 3,456,950 | 31,400,216 | -0.66% |
| 2023-07-21 | 9.20 | 9.34 | 9.07 | 9.09 | 8.83 | qfq | 7,360,740 | 67,655,727 | -1.73% |
| 2023-07-20 | 9.37 | 9.45 | 9.25 | 9.25 | 8.98 | qfq | 5,716,900 | 53,394,706 | -1.18% |
| 2023-07-19 | 9.65 | 9.65 | 9.15 | 9.36 | 9.09 | qfq | 15,026,075 | 140,044,099 | -3.60% |
| 2023-07-18 | 9.83 | 9.90 | 9.71 | 9.71 | 9.43 | qfq | 8,102,640 | 79,156,098 | -2.12% |