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
*ST亿通300211.SZ
最近收盘价6.822026-07-17
最近交易日2026-07-17
成交量（股）2,885,700
成交额（元）20,000,900
日线记录726
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 726 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 | 7.00 | 7.08 | 6.77 | 6.82 | 6.82 | qfq | 2,885,700 | 20,000,900 | -2.85% |
| 2026-07-16 | 7.17 | 7.25 | 6.90 | 7.02 | 7.02 | qfq | 3,423,390 | 24,409,441 | -3.17% |
| 2026-07-15 | 7.34 | 7.37 | 7.20 | 7.25 | 7.25 | qfq | 2,062,967 | 15,043,101 | -1.23% |
| 2026-07-14 | 7.17 | 7.35 | 7.17 | 7.34 | 7.34 | qfq | 2,363,700 | 17,168,227 | 0.82% |
| 2026-07-13 | 7.58 | 7.65 | 7.21 | 7.28 | 7.28 | qfq | 2,280,200 | 16,855,169 | -4.84% |
| 2026-07-10 | 7.50 | 7.85 | 7.44 | 7.65 | 7.65 | qfq | 3,548,360 | 27,288,681 | 1.06% |
| 2026-07-09 | 7.25 | 7.62 | 7.25 | 7.57 | 7.57 | qfq | 4,842,300 | 36,036,722 | 4.56% |
| 2026-07-08 | 7.20 | 7.34 | 7.17 | 7.24 | 7.24 | qfq | 1,752,000 | 12,702,641 | 0.14% |
| 2026-07-07 | 7.68 | 7.68 | 7.20 | 7.23 | 7.23 | qfq | 3,101,300 | 22,901,933 | -5.98% |
| 2026-07-06 | 7.90 | 7.91 | 7.58 | 7.69 | 7.69 | qfq | 3,917,900 | 30,275,983 | -3.39% |
| 2026-07-03 | 7.71 | 7.96 | 7.71 | 7.96 | 7.96 | qfq | 3,163,600 | 24,837,148 | 2.71% |
| 2026-07-02 | 7.46 | 7.86 | 7.41 | 7.75 | 7.75 | qfq | 4,626,900 | 35,531,689 | 3.47% |
| 2026-07-01 | 7.14 | 7.58 | 7.13 | 7.49 | 7.49 | qfq | 4,587,700 | 34,001,792 | 4.32% |
| 2026-06-30 | 7.00 | 7.19 | 6.96 | 7.18 | 7.18 | qfq | 2,437,482 | 17,314,283 | 2.57% |
| 2026-06-29 | 7.25 | 7.25 | 6.90 | 7.00 | 7.00 | qfq | 3,527,882 | 24,785,945 | -4.37% |
| 2026-06-26 | 7.32 | 7.45 | 7.10 | 7.32 | 7.32 | qfq | 3,435,400 | 25,023,982 | 0.00% |
| 2026-06-25 | 7.61 | 7.61 | 7.26 | 7.32 | 7.32 | qfq | 2,896,350 | 21,355,064 | -4.06% |
| 2026-06-24 | 7.84 | 7.84 | 7.50 | 7.63 | 7.63 | qfq | 3,089,506 | 23,549,317 | -2.80% |
| 2026-06-23 | 7.58 | 7.93 | 7.58 | 7.85 | 7.85 | qfq | 3,824,640 | 29,687,457 | 3.02% |
| 2026-06-22 | 7.88 | 7.93 | 7.35 | 7.62 | 7.62 | qfq | 4,983,427 | 37,605,814 | -3.91% |
| 2026-06-18 | 7.84 | 8.03 | 7.80 | 7.93 | 7.93 | qfq | 3,892,400 | 30,811,452 | 1.02% |
| 2026-06-17 | 7.96 | 8.02 | 7.80 | 7.85 | 7.85 | qfq | 3,458,200 | 27,311,897 | -2.85% |
| 2026-06-16 | 7.69 | 8.08 | 7.62 | 8.08 | 8.08 | qfq | 4,871,444 | 38,283,723 | 5.21% |
| 2026-06-15 | 7.60 | 7.77 | 7.56 | 7.68 | 7.68 | qfq | 3,176,320 | 24,336,895 | 0.13% |
| 2026-06-12 | 7.58 | 7.84 | 7.51 | 7.67 | 7.67 | qfq | 4,035,195 | 31,002,595 | 1.59% |
| 2026-06-11 | 7.31 | 7.61 | 7.23 | 7.55 | 7.55 | qfq | 4,647,260 | 34,425,498 | 2.44% |
| 2026-06-10 | 7.66 | 7.70 | 7.16 | 7.37 | 7.37 | qfq | 8,726,700 | 64,179,634 | -5.03% |
| 2026-06-09 | 7.70 | 7.77 | 7.63 | 7.76 | 7.76 | qfq | 2,355,200 | 18,149,250 | 0.78% |
| 2026-06-08 | 7.65 | 7.85 | 7.58 | 7.70 | 7.70 | qfq | 4,471,100 | 34,466,896 | -3.39% |
| 2026-06-05 | 7.94 | 8.06 | 7.79 | 7.97 | 7.97 | qfq | 5,103,000 | 40,479,416 | 0.38% |
| 2026-06-04 | 8.44 | 8.44 | 7.87 | 7.94 | 7.94 | qfq | 8,002,000 | 64,834,537 | -6.04% |
| 2026-06-03 | 8.61 | 8.70 | 8.38 | 8.45 | 8.45 | qfq | 4,006,800 | 34,351,791 | -2.42% |
| 2026-06-02 | 8.60 | 8.75 | 8.54 | 8.66 | 8.66 | qfq | 3,529,700 | 30,549,768 | 0.12% |
| 2026-06-01 | 8.45 | 8.67 | 8.42 | 8.65 | 8.65 | qfq | 3,256,800 | 27,958,553 | 2.37% |
| 2026-05-29 | 8.77 | 8.77 | 8.40 | 8.45 | 8.45 | qfq | 5,718,200 | 49,224,827 | -3.65% |
| 2026-05-28 | 8.66 | 8.85 | 8.61 | 8.77 | 8.77 | qfq | 4,387,500 | 38,385,931 | 1.15% |
| 2026-05-27 | 8.80 | 8.80 | 8.53 | 8.67 | 8.67 | qfq | 4,710,600 | 40,733,533 | -0.91% |
| 2026-05-26 | 9.15 | 9.15 | 8.68 | 8.75 | 8.75 | qfq | 6,353,600 | 56,372,097 | -4.37% |
| 2026-05-25 | 9.01 | 9.15 | 8.94 | 9.15 | 9.15 | qfq | 5,477,800 | 49,554,600 | 0.00% |
| 2026-05-22 | 8.71 | 9.19 | 8.61 | 9.15 | 9.15 | qfq | 9,573,680 | 85,005,157 | 5.54% |
| 2026-05-21 | 8.94 | 9.03 | 8.63 | 8.67 | 8.67 | qfq | 5,828,400 | 51,720,569 | -2.36% |
| 2026-05-20 | 8.94 | 9.01 | 8.79 | 8.88 | 8.88 | qfq | 4,340,900 | 38,521,254 | -1.44% |
| 2026-05-19 | 8.90 | 9.07 | 8.83 | 9.01 | 9.01 | qfq | 3,384,700 | 30,194,435 | 0.78% |
| 2026-05-18 | 9.15 | 9.16 | 8.86 | 8.94 | 8.94 | qfq | 4,414,220 | 39,561,028 | -3.56% |
| 2026-05-15 | 9.10 | 9.35 | 9.08 | 9.27 | 9.27 | qfq | 3,411,420 | 31,381,226 | 1.87% |
| 2026-05-14 | 9.30 | 9.34 | 9.07 | 9.10 | 9.10 | qfq | 3,251,500 | 29,919,754 | -1.94% |
| 2026-05-13 | 9.18 | 9.30 | 9.06 | 9.28 | 9.28 | qfq | 4,177,324 | 38,394,840 | 0.65% |
| 2026-05-12 | 9.23 | 9.26 | 9.06 | 9.22 | 9.22 | qfq | 3,015,100 | 27,673,608 | 0.11% |
| 2026-05-11 | 9.34 | 9.34 | 9.15 | 9.21 | 9.21 | qfq | 4,958,890 | 45,806,253 | -0.75% |
| 2026-05-08 | 9.00 | 9.28 | 8.96 | 9.28 | 9.28 | qfq | 5,205,680 | 47,777,846 | 2.88% |
| 2026-05-07 | 8.86 | 9.15 | 8.84 | 9.02 | 9.02 | qfq | 3,649,700 | 32,867,675 | 1.46% |
| 2026-05-06 | 8.84 | 9.05 | 8.84 | 8.89 | 8.89 | qfq | 3,970,000 | 35,550,935 | -0.11% |
| 2026-04-30 | 8.77 | 8.93 | 8.75 | 8.90 | 8.90 | qfq | 4,195,490 | 37,171,972 | 1.71% |
| 2026-04-29 | 8.68 | 8.93 | 8.65 | 8.75 | 8.75 | qfq | 4,019,800 | 35,422,743 | 0.92% |
| 2026-04-28 | 8.41 | 8.82 | 8.34 | 8.67 | 8.67 | qfq | 6,464,979 | 55,668,203 | 2.48% |
| 2026-04-27 | 8.42 | 8.48 | 8.37 | 8.46 | 8.46 | qfq | 3,265,079 | 27,498,591 | 0.36% |
| 2026-04-24 | 8.63 | 8.68 | 8.37 | 8.43 | 8.43 | qfq | 6,787,613 | 57,611,078 | -3.88% |
| 2026-04-23 | 8.55 | 8.80 | 8.40 | 8.77 | 8.77 | qfq | 5,828,079 | 50,334,236 | 3.18% |
| 2026-04-22 | 8.40 | 8.59 | 8.33 | 8.50 | 8.50 | qfq | 2,451,339 | 20,721,190 | 0.83% |
| 2026-04-21 | 8.29 | 8.62 | 8.10 | 8.43 | 8.43 | qfq | 4,837,699 | 40,578,851 | 1.93% |
| 2026-04-20 | 8.25 | 8.37 | 8.18 | 8.27 | 8.27 | qfq | 2,598,912 | 21,537,024 | -0.36% |
| 2026-04-17 | 8.36 | 8.42 | 8.18 | 8.30 | 8.30 | qfq | 3,499,900 | 28,948,728 | -1.07% |
| 2026-04-16 | 8.33 | 8.47 | 8.31 | 8.39 | 8.39 | qfq | 2,194,400 | 18,400,363 | 0.72% |
| 2026-04-15 | 8.31 | 8.51 | 8.24 | 8.33 | 8.33 | qfq | 3,658,300 | 30,587,918 | 0.60% |
| 2026-04-14 | 8.28 | 8.40 | 8.20 | 8.28 | 8.28 | qfq | 3,134,700 | 25,935,491 | -0.12% |
| 2026-04-13 | 8.06 | 8.31 | 8.02 | 8.29 | 8.29 | qfq | 2,000,600 | 16,452,075 | 2.35% |
| 2026-04-10 | 8.00 | 8.21 | 7.98 | 8.10 | 8.10 | qfq | 2,145,120 | 17,440,361 | 2.27% |
| 2026-04-09 | 7.92 | 8.05 | 7.87 | 7.92 | 7.92 | qfq | 2,517,200 | 19,983,423 | -2.58% |
| 2026-04-08 | 7.84 | 8.14 | 7.84 | 8.13 | 8.13 | qfq | 3,399,821 | 27,246,914 | 6.69% |
| 2026-04-07 | 7.73 | 7.79 | 7.60 | 7.62 | 7.62 | qfq | 1,572,000 | 12,081,498 | -0.13% |
| 2026-04-03 | 7.88 | 7.88 | 7.61 | 7.63 | 7.63 | qfq | 1,450,700 | 11,145,109 | -2.80% |
| 2026-04-02 | 8.11 | 8.11 | 7.79 | 7.85 | 7.85 | qfq | 2,513,704 | 19,929,869 | -3.33% |
| 2026-04-01 | 8.17 | 8.25 | 8.06 | 8.12 | 8.12 | qfq | 1,726,900 | 14,040,047 | 0.74% |
| 2026-03-31 | 8.37 | 8.39 | 8.03 | 8.06 | 8.06 | qfq | 1,983,500 | 16,272,978 | -3.36% |
| 2026-03-30 | 8.11 | 8.50 | 8.09 | 8.34 | 8.34 | qfq | 2,788,200 | 23,136,206 | 1.09% |
| 2026-03-27 | 7.87 | 8.28 | 7.87 | 8.25 | 8.25 | qfq | 3,354,800 | 27,271,889 | 3.77% |
| 2026-03-26 | 8.11 | 8.15 | 7.92 | 7.95 | 7.95 | qfq | 2,898,400 | 23,267,214 | -2.57% |
| 2026-03-25 | 7.87 | 8.28 | 7.82 | 8.16 | 8.16 | qfq | 4,255,487 | 34,368,145 | 4.62% |
| 2026-03-24 | 7.69 | 7.81 | 7.56 | 7.80 | 7.80 | qfq | 3,820,987 | 29,323,781 | 2.63% |
| 2026-03-23 | 8.00 | 8.00 | 7.57 | 7.60 | 7.60 | qfq | 5,338,094 | 41,466,304 | -7.43% |
| 2026-03-20 | 8.25 | 8.37 | 8.18 | 8.21 | 8.21 | qfq | 3,430,870 | 28,382,176 | -0.24% |
| 2026-03-19 | 8.40 | 8.43 | 8.17 | 8.23 | 8.23 | qfq | 3,167,406 | 26,329,539 | -2.49% |
| 2026-03-18 | 8.49 | 8.51 | 8.42 | 8.44 | 8.44 | qfq | 2,800,300 | 23,690,724 | -0.24% |
| 2026-03-17 | 8.73 | 8.75 | 8.45 | 8.46 | 8.46 | qfq | 2,555,000 | 22,020,868 | -3.09% |
| 2026-03-16 | 8.78 | 8.85 | 8.72 | 8.73 | 8.73 | qfq | 2,393,200 | 20,969,516 | -1.02% |
| 2026-03-13 | 8.67 | 8.91 | 8.65 | 8.82 | 8.82 | qfq | 2,270,500 | 20,025,407 | 1.15% |
| 2026-03-12 | 8.80 | 8.85 | 8.70 | 8.72 | 8.72 | qfq | 1,774,500 | 15,549,013 | -1.36% |
| 2026-03-11 | 8.88 | 8.94 | 8.80 | 8.84 | 8.84 | qfq | 2,939,700 | 26,029,131 | -0.23% |
| 2026-03-10 | 8.76 | 8.91 | 8.75 | 8.86 | 8.86 | qfq | 2,804,917 | 24,768,970 | 2.43% |
| 2026-03-09 | 8.60 | 8.67 | 8.47 | 8.65 | 8.65 | qfq | 2,542,080 | 21,725,438 | -1.26% |
| 2026-03-06 | 8.66 | 8.77 | 8.66 | 8.76 | 8.76 | qfq | 2,030,600 | 17,747,102 | 0.57% |
| 2026-03-05 | 8.56 | 8.75 | 8.53 | 8.71 | 8.71 | qfq | 2,449,600 | 21,251,962 | 3.69% |
| 2026-03-04 | 8.56 | 8.67 | 8.37 | 8.40 | 8.40 | qfq | 2,873,700 | 24,483,710 | -2.10% |
| 2026-03-03 | 8.99 | 9.05 | 8.56 | 8.58 | 8.58 | qfq | 3,849,610 | 33,854,059 | -4.45% |
| 2026-03-02 | 9.02 | 9.08 | 8.85 | 8.98 | 8.98 | qfq | 3,142,915 | 28,193,145 | -1.75% |
| 2026-02-27 | 9.08 | 9.14 | 9.00 | 9.14 | 9.14 | qfq | 2,553,845 | 23,136,608 | 0.88% |
| 2026-02-26 | 9.12 | 9.13 | 9.04 | 9.06 | 9.06 | qfq | 2,594,400 | 23,518,491 | -0.55% |
| 2026-02-25 | 9.12 | 9.24 | 9.06 | 9.11 | 9.11 | qfq | 3,086,110 | 28,180,261 | 0.00% |
| 2026-02-24 | 8.99 | 9.15 | 8.95 | 9.11 | 9.11 | qfq | 3,946,205 | 35,815,133 | 2.59% |
| 2026-02-13 | 9.07 | 9.09 | 8.85 | 8.88 | 8.88 | qfq | 3,187,760 | 28,599,063 | -1.55% |
| 2026-02-12 | 8.99 | 9.06 | 8.87 | 9.02 | 9.02 | qfq | 2,724,622 | 24,451,693 | 0.89% |
| 2026-02-11 | 9.12 | 9.14 | 8.89 | 8.94 | 8.94 | qfq | 4,665,300 | 41,966,172 | -1.97% |
| 2026-02-10 | 8.78 | 9.18 | 8.78 | 9.12 | 9.12 | qfq | 8,354,357 | 75,316,849 | 5.56% |
| 2026-02-09 | 8.51 | 8.68 | 8.46 | 8.64 | 8.64 | qfq | 4,672,171 | 40,022,565 | 2.01% |
| 2026-02-06 | 8.39 | 8.57 | 8.39 | 8.47 | 8.47 | qfq | 3,621,800 | 30,742,370 | 0.24% |
| 2026-02-05 | 8.60 | 8.64 | 8.42 | 8.45 | 8.45 | qfq | 1,801,100 | 15,390,546 | -1.63% |
| 2026-02-04 | 8.55 | 8.65 | 8.54 | 8.59 | 8.59 | qfq | 1,730,300 | 14,876,285 | -0.23% |
| 2026-02-03 | 8.45 | 8.66 | 8.41 | 8.61 | 8.61 | qfq | 2,918,700 | 24,989,702 | 2.01% |
| 2026-02-02 | 8.51 | 8.72 | 8.38 | 8.44 | 8.44 | qfq | 3,572,827 | 30,440,814 | -0.47% |
| 2026-01-30 | 8.47 | 8.65 | 8.16 | 8.48 | 8.48 | qfq | 6,791,263 | 57,048,883 | -1.74% |
| 2026-01-29 | 8.92 | 8.97 | 8.53 | 8.63 | 8.63 | qfq | 4,396,000 | 38,570,628 | -4.11% |
| 2026-01-28 | 9.15 | 9.15 | 8.91 | 9.00 | 9.00 | qfq | 2,828,700 | 25,482,735 | -1.53% |
| 2026-01-27 | 9.10 | 9.16 | 8.91 | 9.14 | 9.14 | qfq | 2,697,962 | 24,394,075 | 0.22% |
| 2026-01-26 | 9.26 | 9.38 | 9.04 | 9.12 | 9.12 | qfq | 3,486,405 | 32,027,316 | -1.30% |
| 2026-01-23 | 9.22 | 9.27 | 9.17 | 9.24 | 9.24 | qfq | 2,207,300 | 20,345,384 | 0.22% |
| 2026-01-22 | 9.18 | 9.22 | 9.05 | 9.22 | 9.22 | qfq | 2,913,000 | 26,571,570 | 0.99% |
| 2026-01-21 | 9.08 | 9.32 | 9.01 | 9.13 | 9.13 | qfq | 3,139,900 | 28,771,632 | 0.88% |
| 2026-01-20 | 8.99 | 9.22 | 8.97 | 9.05 | 9.05 | qfq | 3,724,387 | 33,868,582 | 0.67% |
| 2026-01-19 | 9.02 | 9.08 | 8.90 | 8.99 | 8.99 | qfq | 1,923,737 | 17,294,747 | -0.55% |
| 2026-01-16 | 9.08 | 9.12 | 9.01 | 9.04 | 9.04 | qfq | 2,260,040 | 20,439,092 | -0.33% |
| 2026-01-15 | 9.10 | 9.15 | 8.97 | 9.07 | 9.07 | qfq | 3,086,700 | 27,923,863 | -0.11% |
| 2026-01-14 | 9.10 | 9.28 | 9.01 | 9.08 | 9.08 | qfq | 5,294,800 | 48,263,048 | -0.22% |
| 2026-01-13 | 9.26 | 9.33 | 9.05 | 9.10 | 9.10 | qfq | 5,095,400 | 46,719,781 | -2.05% |
| 2026-01-12 | 9.36 | 9.39 | 9.25 | 9.29 | 9.29 | qfq | 4,142,800 | 38,590,338 | 0.00% |
| 2026-01-09 | 9.26 | 9.41 | 9.20 | 9.29 | 9.29 | qfq | 4,026,300 | 37,494,571 | 0.11% |
| 2026-01-08 | 9.18 | 9.39 | 9.14 | 9.28 | 9.28 | qfq | 4,667,900 | 43,444,743 | 1.75% |
| 2026-01-07 | 9.19 | 9.20 | 9.00 | 9.12 | 9.12 | qfq | 4,643,330 | 42,188,906 | -0.76% |
| 2026-01-06 | 8.80 | 9.20 | 8.79 | 9.19 | 9.19 | qfq | 6,607,750 | 59,918,877 | 5.27% |
| 2026-01-05 | 8.53 | 8.87 | 8.44 | 8.73 | 8.73 | qfq | 5,406,080 | 46,725,382 | 3.07% |
| 2025-12-31 | 8.56 | 8.64 | 8.39 | 8.47 | 8.47 | qfq | 3,517,205 | 29,801,274 | 0.12% |
| 2025-12-30 | 8.60 | 8.69 | 8.45 | 8.46 | 8.46 | qfq | 3,162,900 | 27,023,776 | -2.08% |
| 2025-12-29 | 8.31 | 8.79 | 8.31 | 8.64 | 8.64 | qfq | 5,623,370 | 48,483,212 | 3.35% |
| 2025-12-26 | 8.30 | 8.40 | 8.21 | 8.36 | 8.36 | qfq | 2,880,013 | 23,945,917 | 0.72% |
| 2025-12-25 | 8.20 | 8.34 | 8.18 | 8.30 | 8.30 | qfq | 2,117,397 | 17,490,648 | 1.22% |
| 2025-12-24 | 8.24 | 8.27 | 8.09 | 8.20 | 8.20 | qfq | 2,674,700 | 21,950,218 | -0.61% |
| 2025-12-23 | 8.31 | 8.40 | 8.10 | 8.25 | 8.25 | qfq | 2,987,720 | 24,629,989 | -0.96% |
| 2025-12-22 | 8.33 | 8.40 | 8.20 | 8.33 | 8.33 | qfq | 2,318,100 | 19,181,419 | 0.60% |
| 2025-12-19 | 8.19 | 8.35 | 8.19 | 8.28 | 8.28 | qfq | 2,052,309 | 16,963,780 | 1.22% |
| 2025-12-18 | 8.12 | 8.28 | 8.05 | 8.18 | 8.18 | qfq | 2,441,109 | 20,016,936 | 0.99% |
| 2025-12-17 | 8.05 | 8.12 | 7.96 | 8.10 | 8.10 | qfq | 1,818,800 | 14,623,979 | 0.12% |
| 2025-12-16 | 8.30 | 8.34 | 8.05 | 8.09 | 8.09 | qfq | 2,300,400 | 18,727,582 | -2.53% |
| 2025-12-15 | 8.10 | 8.47 | 8.00 | 8.30 | 8.30 | qfq | 3,607,000 | 29,738,886 | 2.47% |
| 2025-12-12 | 8.19 | 8.26 | 8.09 | 8.10 | 8.10 | qfq | 1,775,400 | 14,509,007 | -1.10% |
| 2025-12-11 | 8.33 | 8.41 | 8.18 | 8.19 | 8.19 | qfq | 1,768,700 | 14,652,506 | -1.68% |
| 2025-12-10 | 8.36 | 8.46 | 8.30 | 8.33 | 8.33 | qfq | 1,507,300 | 12,608,303 | -1.07% |
| 2025-12-09 | 8.53 | 8.58 | 8.40 | 8.42 | 8.42 | qfq | 1,787,200 | 15,139,305 | -1.52% |
| 2025-12-08 | 8.48 | 8.61 | 8.47 | 8.55 | 8.55 | qfq | 2,471,900 | 21,155,759 | 0.83% |
| 2025-12-05 | 8.42 | 8.50 | 8.30 | 8.48 | 8.48 | qfq | 1,793,000 | 15,025,074 | 0.59% |
| 2025-12-04 | 8.54 | 8.58 | 8.40 | 8.43 | 8.43 | qfq | 1,758,300 | 14,907,678 | -1.98% |
| 2025-12-03 | 8.76 | 8.88 | 8.55 | 8.60 | 8.60 | qfq | 2,621,300 | 22,661,056 | -1.71% |
| 2025-12-02 | 8.83 | 8.97 | 8.72 | 8.75 | 8.75 | qfq | 3,669,400 | 32,364,541 | -0.91% |
| 2025-12-01 | 8.77 | 8.87 | 8.66 | 8.83 | 8.83 | qfq | 3,147,800 | 27,558,716 | 0.57% |
| 2025-11-28 | 8.65 | 8.82 | 8.53 | 8.78 | 8.78 | qfq | 2,922,300 | 25,456,027 | 1.15% |
| 2025-11-27 | 8.60 | 8.78 | 8.51 | 8.68 | 8.68 | qfq | 2,353,900 | 20,388,691 | 0.93% |
| 2025-11-26 | 8.58 | 8.70 | 8.48 | 8.60 | 8.60 | qfq | 3,073,700 | 26,373,938 | 1.06% |
| 2025-11-25 | 8.47 | 8.67 | 8.47 | 8.51 | 8.51 | qfq | 2,169,200 | 18,615,187 | 0.47% |
| 2025-11-24 | 8.38 | 8.57 | 8.23 | 8.47 | 8.47 | qfq | 2,584,800 | 21,674,920 | 2.29% |
| 2025-11-21 | 8.73 | 8.73 | 8.28 | 8.28 | 8.28 | qfq | 4,562,100 | 38,507,004 | -5.26% |
| 2025-11-20 | 8.80 | 8.88 | 8.55 | 8.74 | 8.74 | qfq | 5,094,300 | 44,397,539 | 0.23% |
| 2025-11-19 | 9.07 | 9.07 | 8.70 | 8.72 | 8.72 | qfq | 5,120,370 | 45,341,842 | -3.75% |
| 2025-11-18 | 9.11 | 9.14 | 9.01 | 9.06 | 9.06 | qfq | 2,710,900 | 24,526,282 | -0.98% |
| 2025-11-17 | 9.20 | 9.20 | 9.10 | 9.15 | 9.15 | qfq | 2,386,600 | 21,813,915 | -0.65% |
| 2025-11-14 | 9.21 | 9.29 | 9.16 | 9.21 | 9.21 | qfq | 2,136,820 | 19,714,349 | -0.65% |
| 2025-11-13 | 9.13 | 9.37 | 9.10 | 9.27 | 9.27 | qfq | 3,204,400 | 29,698,327 | 1.09% |
| 2025-11-12 | 9.26 | 9.28 | 9.15 | 9.17 | 9.17 | qfq | 2,961,400 | 27,260,885 | -0.54% |
| 2025-11-11 | 8.98 | 9.23 | 8.96 | 9.22 | 9.22 | qfq | 4,176,947 | 38,146,377 | 2.33% |
| 2025-11-10 | 9.05 | 9.11 | 8.98 | 9.01 | 9.01 | qfq | 2,829,400 | 25,542,648 | -0.44% |
| 2025-11-07 | 9.13 | 9.13 | 9.02 | 9.05 | 9.05 | qfq | 3,244,604 | 29,413,079 | -1.31% |
| 2025-11-06 | 9.25 | 9.26 | 9.13 | 9.17 | 9.17 | qfq | 3,364,000 | 30,907,445 | -0.54% |
| 2025-11-05 | 9.20 | 9.23 | 9.06 | 9.22 | 9.22 | qfq | 4,662,900 | 42,750,128 | -1.07% |
| 2025-11-04 | 9.66 | 9.72 | 9.29 | 9.32 | 9.32 | qfq | 6,304,300 | 59,509,133 | -3.62% |
| 2025-11-03 | 9.57 | 9.67 | 9.52 | 9.67 | 9.67 | qfq | 4,706,500 | 45,217,091 | 1.15% |
| 2025-10-31 | 9.57 | 9.69 | 9.55 | 9.56 | 9.56 | qfq | 3,493,800 | 33,530,024 | 0.31% |
| 2025-10-30 | 9.65 | 9.75 | 9.50 | 9.53 | 9.53 | qfq | 5,317,600 | 51,214,327 | -1.45% |
| 2025-10-29 | 9.79 | 9.82 | 9.58 | 9.67 | 9.67 | qfq | 5,367,180 | 51,715,416 | -2.03% |
| 2025-10-28 | 10.07 | 10.16 | 9.71 | 9.87 | 9.87 | qfq | 4,404,800 | 43,888,157 | -1.20% |
| 2025-10-27 | 9.90 | 10.14 | 9.74 | 9.99 | 9.99 | qfq | 5,925,500 | 58,648,277 | 0.30% |
| 2025-10-24 | 10.20 | 10.45 | 9.91 | 9.96 | 9.96 | qfq | 9,236,100 | 92,961,171 | -3.39% |
| 2025-10-23 | 10.26 | 10.42 | 10.11 | 10.31 | 10.31 | qfq | 4,792,610 | 49,148,113 | 0.49% |
| 2025-10-22 | 10.10 | 10.39 | 9.94 | 10.26 | 10.26 | qfq | 5,422,220 | 55,122,647 | 1.79% |
| 2025-10-21 | 9.73 | 10.15 | 9.72 | 10.08 | 10.08 | qfq | 4,671,100 | 46,752,141 | 3.60% |
| 2025-10-20 | 9.45 | 9.75 | 9.35 | 9.73 | 9.73 | qfq | 3,345,700 | 32,092,794 | 3.29% |
| 2025-10-17 | 9.63 | 9.69 | 9.31 | 9.42 | 9.42 | qfq | 3,921,900 | 37,193,210 | -2.38% |
| 2025-10-16 | 9.60 | 9.71 | 9.51 | 9.65 | 9.65 | qfq | 2,365,930 | 22,736,328 | -0.31% |
| 2025-10-15 | 9.50 | 9.68 | 9.37 | 9.68 | 9.68 | qfq | 3,850,500 | 36,844,313 | 2.87% |
| 2025-10-14 | 9.75 | 9.93 | 9.39 | 9.41 | 9.41 | qfq | 6,279,700 | 60,469,722 | -4.08% |
| 2025-10-13 | 9.45 | 9.85 | 9.28 | 9.81 | 9.81 | qfq | 8,766,100 | 85,082,607 | -4.85% |
| 2025-10-10 | 10.20 | 10.37 | 9.94 | 10.31 | 10.31 | qfq | 7,821,900 | 79,537,648 | 2.59% |
| 2025-10-09 | 10.50 | 10.58 | 10.03 | 10.05 | 10.05 | qfq | 7,523,690 | 76,524,717 | -0.59% |
| 2025-09-30 | 9.79 | 10.18 | 9.76 | 10.11 | 10.11 | qfq | 9,104,700 | 91,541,355 | 3.69% |
| 2025-09-29 | 9.16 | 9.97 | 9.11 | 9.75 | 9.75 | qfq | 10,808,970 | 104,078,899 | 5.86% |
| 2025-09-26 | 8.94 | 9.50 | 8.80 | 9.21 | 9.21 | qfq | 9,810,380 | 89,635,654 | 1.77% |
| 2025-09-25 | 9.26 | 9.29 | 9.01 | 9.05 | 9.05 | qfq | 4,111,190 | 37,575,551 | -2.27% |
| 2025-09-24 | 9.02 | 9.27 | 9.02 | 9.26 | 9.26 | qfq | 4,168,731 | 38,220,286 | 1.65% |
| 2025-09-23 | 9.04 | 9.28 | 8.98 | 9.11 | 9.11 | qfq | 5,182,800 | 47,224,379 | 0.55% |
| 2025-09-22 | 9.11 | 9.40 | 8.94 | 9.06 | 9.06 | qfq | 5,765,435 | 52,804,307 | -0.11% |
| 2025-09-19 | 9.22 | 9.30 | 9.01 | 9.07 | 9.07 | qfq | 4,782,500 | 43,650,843 | -1.41% |
| 2025-09-18 | 9.47 | 9.60 | 9.13 | 9.20 | 9.20 | qfq | 8,652,171 | 81,162,905 | -3.16% |
| 2025-09-17 | 9.83 | 9.95 | 9.48 | 9.50 | 9.50 | qfq | 6,956,200 | 67,380,352 | -3.85% |
| 2025-09-16 | 9.62 | 9.95 | 9.62 | 9.88 | 9.88 | qfq | 5,883,900 | 57,571,557 | 2.17% |
| 2025-09-15 | 9.63 | 9.75 | 9.47 | 9.67 | 9.67 | qfq | 8,282,970 | 79,559,958 | -2.22% |
| 2025-09-12 | 9.99 | 10.05 | 9.71 | 9.89 | 9.89 | qfq | 6,944,150 | 68,092,512 | -1.00% |
| 2025-09-11 | 10.03 | 10.07 | 9.82 | 9.99 | 9.99 | qfq | 5,984,350 | 59,429,341 | 0.10% |
| 2025-09-10 | 9.94 | 10.15 | 9.94 | 9.98 | 9.98 | qfq | 4,801,253 | 48,204,753 | 0.60% |
| 2025-09-09 | 10.12 | 10.16 | 9.82 | 9.92 | 9.92 | qfq | 6,846,815 | 68,109,453 | -2.94% |
| 2025-09-08 | 10.16 | 10.35 | 10.11 | 10.22 | 10.22 | qfq | 5,147,153 | 52,513,101 | 0.59% |
| 2025-09-05 | 9.98 | 10.22 | 9.82 | 10.16 | 10.16 | qfq | 6,722,800 | 67,357,800 | 0.79% |
| 2025-09-04 | 10.50 | 10.75 | 9.80 | 10.08 | 10.08 | qfq | 12,621,850 | 130,597,174 | -1.66% |
| 2025-09-03 | 10.36 | 10.59 | 10.07 | 10.25 | 10.25 | qfq | 8,649,810 | 89,775,688 | 0.20% |
| 2025-09-02 | 10.61 | 10.87 | 10.14 | 10.23 | 10.23 | qfq | 11,776,290 | 123,127,893 | -3.58% |
| 2025-09-01 | 10.28 | 10.80 | 10.28 | 10.61 | 10.61 | qfq | 12,384,700 | 130,240,472 | 6.31% |
| 2025-08-29 | 10.23 | 10.31 | 9.98 | 9.98 | 9.98 | qfq | 8,191,287 | 83,045,863 | -2.92% |
| 2025-08-28 | 10.20 | 10.45 | 9.90 | 10.28 | 10.28 | qfq | 16,897,100 | 172,197,740 | -3.56% |
| 2025-08-27 | 11.21 | 11.45 | 10.08 | 10.66 | 10.66 | qfq | 23,545,300 | 252,418,230 | -2.20% |
| 2025-08-26 | 10.50 | 11.52 | 10.39 | 10.90 | 10.90 | qfq | 20,591,414 | 226,224,329 | 2.83% |
| 2025-08-25 | 10.10 | 10.62 | 10.10 | 10.60 | 10.60 | qfq | 16,710,410 | 172,876,689 | 6.00% |
| 2025-08-22 | 9.95 | 10.80 | 9.66 | 10.00 | 10.00 | qfq | 20,741,180 | 212,023,692 | 1.52% |
| 2025-08-21 | 9.27 | 10.01 | 9.27 | 9.85 | 9.85 | qfq | 15,228,120 | 148,076,041 | 5.91% |
| 2025-08-20 | 9.37 | 9.50 | 9.15 | 9.30 | 9.30 | qfq | 14,361,700 | 133,664,613 | -3.13% |
| 2025-08-19 | 9.21 | 9.60 | 9.13 | 9.60 | 9.60 | qfq | 17,939,404 | 167,128,460 | 7.62% |
| 2025-08-18 | 8.80 | 9.15 | 8.71 | 8.92 | 8.92 | qfq | 15,366,890 | 137,090,731 | 0.22% |
| 2025-08-15 | 8.76 | 8.97 | 8.65 | 8.90 | 8.90 | qfq | 14,932,400 | 131,394,908 | 3.73% |
| 2025-08-14 | 9.04 | 9.50 | 8.51 | 8.58 | 8.58 | qfq | 25,971,571 | 233,689,424 | -4.45% |
| 2025-08-13 | 8.78 | 9.10 | 8.71 | 8.98 | 8.98 | qfq | 21,730,015 | 193,904,424 | 4.91% |
| 2025-08-12 | 8.50 | 9.15 | 8.50 | 8.56 | 8.56 | qfq | 25,214,600 | 221,720,434 | 3.26% |
| 2025-08-11 | 7.83 | 8.40 | 7.83 | 8.29 | 8.29 | qfq | 16,220,191 | 132,534,825 | 5.47% |
| 2025-08-08 | 7.65 | 8.12 | 7.57 | 7.86 | 7.86 | qfq | 16,902,890 | 133,361,183 | 3.42% |
| 2025-08-07 | 7.57 | 7.69 | 7.47 | 7.60 | 7.60 | qfq | 11,710,109 | 88,731,837 | 0.13% |
| 2025-08-06 | 7.52 | 7.75 | 7.39 | 7.59 | 7.59 | qfq | 18,235,590 | 138,155,386 | 4.55% |
| 2025-08-05 | 7.50 | 7.63 | 7.24 | 7.26 | 7.26 | qfq | 14,280,324 | 105,473,273 | 0.28% |
| 2025-08-04 | 7.05 | 7.27 | 7.03 | 7.24 | 7.24 | qfq | 7,612,586 | 54,717,697 | 1.97% |
| 2025-08-01 | 7.00 | 7.12 | 6.95 | 7.10 | 7.10 | qfq | 8,273,487 | 58,321,600 | 2.45% |
| 2025-07-31 | 6.92 | 7.04 | 6.88 | 6.93 | 6.93 | qfq | 7,044,300 | 49,012,633 | 0.00% |
| 2025-07-30 | 7.06 | 7.08 | 6.86 | 6.93 | 6.93 | qfq | 10,612,809 | 73,736,701 | -2.81% |
| 2025-07-29 | 7.15 | 7.25 | 7.03 | 7.13 | 7.13 | qfq | 10,729,900 | 76,501,193 | 1.42% |
| 2025-07-28 | 7.06 | 7.16 | 7.00 | 7.03 | 7.03 | qfq | 9,124,600 | 64,542,912 | -0.99% |
| 2025-07-25 | 7.15 | 7.19 | 7.07 | 7.10 | 7.10 | qfq | 7,334,939 | 52,160,673 | -1.11% |
| 2025-07-24 | 7.15 | 7.25 | 7.12 | 7.18 | 7.18 | qfq | 7,493,919 | 53,722,004 | 0.56% |
| 2025-07-23 | 7.15 | 7.28 | 7.09 | 7.14 | 7.14 | qfq | 7,737,700 | 55,669,333 | -0.56% |
| 2025-07-22 | 7.21 | 7.21 | 7.11 | 7.18 | 7.18 | qfq | 8,375,800 | 59,872,587 | -0.83% |
| 2025-07-21 | 7.27 | 7.34 | 7.10 | 7.24 | 7.24 | qfq | 14,684,300 | 105,835,270 | -1.09% |
| 2025-07-18 | 7.65 | 7.73 | 7.23 | 7.32 | 7.32 | qfq | 16,076,904 | 118,476,277 | -3.30% |
| 2025-07-17 | 7.52 | 7.75 | 7.52 | 7.57 | 7.57 | qfq | 15,313,900 | 116,516,277 | -2.82% |
| 2025-07-16 | 8.15 | 8.40 | 7.75 | 7.79 | 7.79 | qfq | 25,381,000 | 204,944,578 | 0.78% |
| 2025-07-15 | 7.43 | 7.91 | 7.25 | 7.73 | 7.73 | qfq | 23,191,501 | 176,802,910 | 0.91% |
| 2025-07-14 | 7.06 | 8.15 | 7.02 | 7.66 | 7.66 | qfq | 32,364,400 | 241,037,682 | 11.82% |
| 2025-07-11 | 6.92 | 7.08 | 6.79 | 6.85 | 6.85 | qfq | 10,334,700 | 71,470,670 | -0.58% |
| 2025-07-10 | 6.70 | 6.95 | 6.70 | 6.89 | 6.89 | qfq | 12,813,800 | 87,780,146 | 2.68% |
| 2025-07-09 | 6.82 | 6.96 | 6.69 | 6.71 | 6.71 | qfq | 12,035,900 | 82,068,719 | 0.90% |
| 2025-07-08 | 6.60 | 6.70 | 6.57 | 6.65 | 6.65 | qfq | 6,807,548 | 45,279,240 | 1.22% |
| 2025-07-07 | 6.51 | 6.63 | 6.44 | 6.57 | 6.57 | qfq | 4,433,900 | 29,060,485 | 0.61% |
| 2025-07-04 | 6.70 | 6.76 | 6.49 | 6.53 | 6.53 | qfq | 7,499,520 | 49,541,387 | -2.68% |
| 2025-07-03 | 6.58 | 6.83 | 6.57 | 6.71 | 6.71 | qfq | 8,362,950 | 56,064,562 | 1.98% |
| 2025-07-02 | 6.57 | 6.63 | 6.45 | 6.58 | 6.58 | qfq | 5,930,940 | 38,777,901 | 0.15% |
| 2025-07-01 | 6.50 | 6.61 | 6.47 | 6.57 | 6.57 | qfq | 5,842,200 | 38,260,080 | 1.08% |
| 2025-06-30 | 6.39 | 6.51 | 6.39 | 6.50 | 6.50 | qfq | 5,886,900 | 38,012,538 | 2.04% |
| 2025-06-27 | 6.38 | 6.44 | 6.33 | 6.37 | 6.37 | qfq | 5,902,494 | 37,700,243 | -0.16% |
| 2025-06-26 | 6.42 | 6.57 | 6.36 | 6.38 | 6.38 | qfq | 6,586,700 | 42,591,877 | -1.39% |
| 2025-06-25 | 6.42 | 6.47 | 6.35 | 6.47 | 6.47 | qfq | 7,843,700 | 50,183,854 | 0.78% |
| 2025-06-24 | 6.26 | 6.44 | 6.25 | 6.42 | 6.42 | qfq | 6,451,700 | 40,990,717 | 2.72% |
| 2025-06-23 | 6.13 | 6.27 | 6.01 | 6.25 | 6.25 | qfq | 4,169,700 | 25,723,313 | 1.63% |
| 2025-06-20 | 6.49 | 6.54 | 6.11 | 6.15 | 6.15 | qfq | 12,054,400 | 75,580,319 | -5.38% |
| 2025-06-19 | 6.78 | 6.83 | 6.46 | 6.50 | 6.50 | qfq | 9,113,088 | 60,175,486 | -4.27% |
| 2025-06-18 | 6.87 | 6.87 | 6.68 | 6.79 | 6.79 | qfq | 6,663,819 | 44,964,854 | -1.31% |
| 2025-06-17 | 6.89 | 6.95 | 6.81 | 6.88 | 6.88 | qfq | 5,530,600 | 38,071,614 | -0.15% |
| 2025-06-16 | 6.80 | 6.91 | 6.80 | 6.89 | 6.89 | qfq | 5,225,100 | 35,863,155 | 0.15% |
| 2025-06-13 | 7.12 | 7.13 | 6.79 | 6.88 | 6.88 | qfq | 11,542,100 | 79,633,047 | -3.37% |
| 2025-06-12 | 7.09 | 7.35 | 7.03 | 7.12 | 7.12 | qfq | 13,224,814 | 94,883,022 | 1.14% |
| 2025-06-11 | 6.82 | 7.12 | 6.80 | 7.04 | 7.04 | qfq | 10,922,720 | 75,983,281 | 3.23% |
| 2025-06-10 | 6.79 | 6.84 | 6.65 | 6.82 | 6.82 | qfq | 10,695,100 | 72,413,466 | 1.04% |
| 2025-06-09 | 6.78 | 6.84 | 6.68 | 6.75 | 6.75 | qfq | 8,435,400 | 56,904,629 | 0.15% |
| 2025-06-06 | 6.68 | 6.76 | 6.65 | 6.74 | 6.74 | qfq | 7,252,800 | 48,673,275 | 0.30% |
| 2025-06-05 | 6.60 | 6.80 | 6.60 | 6.72 | 6.72 | qfq | 9,524,170 | 63,878,734 | 1.36% |
| 2025-06-04 | 6.48 | 6.64 | 6.47 | 6.63 | 6.63 | qfq | 8,507,691 | 56,021,536 | 2.79% |
| 2025-06-03 | 6.51 | 6.56 | 6.41 | 6.45 | 6.45 | qfq | 8,300,900 | 53,838,028 | -1.98% |
| 2025-05-30 | 6.62 | 6.74 | 6.52 | 6.58 | 6.58 | qfq | 8,973,969 | 59,342,955 | -0.90% |
| 2025-05-29 | 6.59 | 6.70 | 6.58 | 6.64 | 6.64 | qfq | 10,783,470 | 71,654,705 | -0.15% |
| 2025-05-28 | 6.54 | 6.74 | 6.50 | 6.65 | 6.65 | qfq | 12,778,201 | 84,532,203 | 2.94% |
| 2025-05-27 | 6.38 | 6.51 | 6.36 | 6.46 | 6.46 | qfq | 9,777,592 | 62,833,156 | 0.78% |
| 2025-05-26 | 6.36 | 6.47 | 6.29 | 6.41 | 6.41 | qfq | 9,816,931 | 62,587,715 | 0.79% |
| 2025-05-23 | 6.63 | 6.66 | 6.34 | 6.36 | 6.36 | qfq | 11,943,836 | 77,656,013 | -4.36% |
| 2025-05-22 | 6.94 | 6.95 | 6.61 | 6.65 | 6.65 | qfq | 13,870,991 | 93,665,566 | -2.92% |
| 2025-05-21 | 6.52 | 6.94 | 6.52 | 6.85 | 6.85 | qfq | 14,769,610 | 100,347,877 | 4.42% |
| 2025-05-20 | 6.46 | 6.68 | 6.43 | 6.56 | 6.56 | qfq | 12,630,800 | 82,985,334 | 2.02% |
| 2025-05-19 | 6.27 | 6.46 | 6.23 | 6.43 | 6.43 | qfq | 10,945,740 | 69,609,762 | 3.71% |
| 2025-05-16 | 6.22 | 6.29 | 6.10 | 6.20 | 6.20 | qfq | 8,936,740 | 55,386,697 | -0.48% |
| 2025-05-15 | 6.35 | 6.45 | 6.23 | 6.23 | 6.23 | qfq | 9,969,000 | 62,998,968 | -0.32% |
| 2025-05-14 | 6.30 | 6.40 | 6.12 | 6.25 | 6.25 | qfq | 12,897,300 | 80,511,276 | -1.42% |
| 2025-05-13 | 6.52 | 6.65 | 6.26 | 6.34 | 6.34 | qfq | 18,825,649 | 120,740,456 | -1.25% |
| 2025-05-12 | 6.21 | 6.54 | 6.21 | 6.42 | 6.42 | qfq | 16,171,406 | 103,161,156 | 3.22% |
| 2025-05-09 | 6.40 | 6.65 | 6.17 | 6.22 | 6.22 | qfq | 24,613,440 | 157,551,063 | -2.20% |
| 2025-05-08 | 5.90 | 6.40 | 5.90 | 6.36 | 6.36 | qfq | 20,771,843 | 128,756,086 | 5.82% |
| 2025-05-07 | 5.79 | 6.09 | 5.70 | 6.01 | 6.01 | qfq | 33,793,118 | 198,597,204 | 5.62% |
| 2025-05-06 | 5.30 | 5.74 | 5.06 | 5.69 | 5.69 | qfq | 51,993,086 | 276,971,357 | 1.97% |
| 2025-04-29 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | qfq | 5,548,200 | 30,958,956 | -19.94% |
| 2025-04-28 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | qfq | 4,097,800 | 28,561,666 | -19.98% |
| 2025-04-25 | 8.92 | 8.95 | 8.71 | 8.71 | 8.71 | qfq | 7,328,901 | 64,441,058 | -1.02% |
| 2025-04-24 | 9.16 | 9.20 | 8.71 | 8.80 | 8.80 | qfq | 11,510,000 | 102,222,368 | -4.45% |
| 2025-04-23 | 9.15 | 9.36 | 9.05 | 9.21 | 9.21 | qfq | 12,636,400 | 116,536,575 | 2.45% |
| 2025-04-22 | 9.22 | 9.30 | 8.98 | 8.99 | 8.99 | qfq | 9,586,390 | 86,884,889 | -2.81% |
| 2025-04-21 | 9.01 | 9.36 | 8.98 | 9.25 | 9.25 | qfq | 7,965,800 | 73,092,035 | 2.32% |
| 2025-04-18 | 9.07 | 9.17 | 8.92 | 9.04 | 9.04 | qfq | 6,851,100 | 61,942,782 | -0.11% |
| 2025-04-17 | 9.06 | 9.29 | 8.99 | 9.05 | 9.05 | qfq | 6,928,699 | 63,508,626 | -0.11% |
| 2025-04-16 | 9.34 | 9.38 | 8.85 | 9.06 | 9.06 | qfq | 8,470,500 | 76,999,647 | -3.21% |
| 2025-04-15 | 9.41 | 9.57 | 9.19 | 9.36 | 9.36 | qfq | 11,641,299 | 108,863,044 | -0.64% |
| 2025-04-14 | 9.42 | 9.63 | 9.32 | 9.42 | 9.42 | qfq | 14,150,800 | 133,750,375 | 1.40% |
| 2025-04-11 | 8.92 | 9.52 | 8.75 | 9.29 | 9.29 | qfq | 19,627,200 | 181,864,634 | 4.26% |
| 2025-04-10 | 8.90 | 9.35 | 8.88 | 8.91 | 8.91 | qfq | 16,623,607 | 150,768,763 | 3.60% |
| 2025-04-09 | 8.07 | 8.69 | 7.37 | 8.60 | 8.60 | qfq | 19,508,164 | 159,149,246 | 4.12% |
| 2025-04-08 | 8.20 | 8.52 | 7.99 | 8.26 | 8.26 | qfq | 16,202,075 | 134,095,465 | 3.12% |
| 2025-04-07 | 9.00 | 9.30 | 8.01 | 8.01 | 8.01 | qfq | 17,711,421 | 149,516,035 | -19.98% |
| 2025-04-03 | 10.12 | 10.27 | 9.88 | 10.01 | 10.01 | qfq | 10,527,282 | 105,844,638 | -2.63% |
| 2025-04-02 | 10.18 | 10.43 | 10.10 | 10.28 | 10.28 | qfq | 9,802,800 | 100,824,924 | 0.29% |
| 2025-04-01 | 10.23 | 10.56 | 10.16 | 10.25 | 10.25 | qfq | 12,092,400 | 124,870,512 | 0.69% |
| 2025-03-31 | 10.20 | 10.28 | 9.87 | 10.18 | 10.18 | qfq | 18,264,774 | 183,188,163 | -4.41% |
| 2025-03-28 | 10.26 | 10.88 | 10.21 | 10.65 | 10.65 | qfq | 21,032,177 | 221,905,914 | 3.20% |
| 2025-03-27 | 10.21 | 10.54 | 10.06 | 10.32 | 10.32 | qfq | 13,071,700 | 134,963,711 | 0.49% |
| 2025-03-26 | 10.20 | 10.42 | 10.17 | 10.27 | 10.27 | qfq | 13,701,552 | 141,411,089 | 0.00% |
| 2025-03-25 | 11.24 | 11.24 | 10.22 | 10.27 | 10.27 | qfq | 27,105,130 | 285,713,514 | -9.83% |
| 2025-03-24 | 10.99 | 12.09 | 10.99 | 11.39 | 11.39 | qfq | 28,576,038 | 324,541,831 | 3.73% |
| 2025-03-21 | 11.50 | 11.50 | 10.98 | 10.98 | 10.98 | qfq | 23,409,279 | 261,011,200 | -5.43% |
| 2025-03-20 | 11.55 | 11.84 | 11.40 | 11.61 | 11.61 | qfq | 22,375,653 | 260,605,259 | 0.26% |
| 2025-03-19 | 12.17 | 12.45 | 11.55 | 11.58 | 11.58 | qfq | 33,361,416 | 400,791,477 | -4.22% |
| 2025-03-18 | 11.91 | 12.51 | 11.88 | 12.09 | 12.09 | qfq | 29,515,761 | 359,129,317 | 0.92% |
| 2025-03-17 | 12.01 | 12.12 | 11.93 | 11.98 | 11.98 | qfq | 19,223,126 | 231,168,970 | -0.58% |
| 2025-03-14 | 12.12 | 12.16 | 11.80 | 12.05 | 12.05 | qfq | 26,812,198 | 321,571,746 | -2.19% |
| 2025-03-13 | 12.14 | 12.39 | 11.81 | 12.32 | 12.32 | qfq | 33,786,968 | 407,281,533 | 0.00% |
| 2025-03-12 | 12.33 | 12.70 | 12.25 | 12.32 | 12.32 | qfq | 41,381,241 | 514,251,992 | -0.40% |
| 2025-03-11 | 12.27 | 12.92 | 12.08 | 12.37 | 12.37 | qfq | 46,318,888 | 576,838,393 | -0.72% |
| 2025-03-10 | 12.89 | 13.40 | 12.27 | 12.46 | 12.46 | qfq | 66,754,088 | 852,736,468 | -4.30% |
| 2025-03-07 | 14.57 | 15.19 | 12.88 | 13.02 | 13.02 | qfq | 87,722,109 | 1,216,303,923 | -10.21% |
| 2025-03-06 | 13.22 | 15.36 | 13.21 | 14.50 | 14.50 | qfq | 103,604,649 | 1,475,659,209 | 13.28% |
| 2025-03-05 | 12.80 | 12.80 | 12.23 | 12.80 | 12.80 | qfq | 60,441,330 | 768,119,795 | 19.96% |
| 2025-03-04 | 8.92 | 10.67 | 8.82 | 10.67 | 10.67 | qfq | 28,025,946 | 283,919,552 | 20.02% |
| 2025-03-03 | 9.08 | 9.16 | 8.79 | 8.89 | 8.89 | qfq | 15,088,899 | 134,903,192 | -2.84% |
| 2025-02-28 | 9.59 | 9.85 | 9.00 | 9.15 | 9.15 | qfq | 27,951,475 | 261,438,179 | -10.03% |
| 2025-02-27 | 10.66 | 10.79 | 9.92 | 10.17 | 10.17 | qfq | 26,960,460 | 276,777,860 | -1.74% |
| 2025-02-26 | 10.47 | 10.47 | 10.03 | 10.35 | 10.35 | qfq | 30,650,410 | 312,136,040 | -2.08% |
| 2025-02-25 | 9.66 | 10.66 | 9.51 | 10.57 | 10.57 | qfq | 43,588,117 | 445,033,446 | 7.09% |
| 2025-02-24 | 10.08 | 10.08 | 9.69 | 9.87 | 9.87 | qfq | 23,626,404 | 231,978,189 | -3.52% |
| 2025-02-21 | 10.04 | 10.30 | 9.91 | 10.23 | 10.23 | qfq | 37,730,372 | 381,229,514 | -2.20% |
| 2025-02-20 | 10.24 | 11.05 | 10.10 | 10.46 | 10.46 | qfq | 52,114,583 | 543,836,881 | 5.13% |
| 2025-02-19 | 9.35 | 10.80 | 9.30 | 9.95 | 9.95 | qfq | 41,177,572 | 406,399,401 | 8.98% |
| 2025-02-18 | 9.78 | 9.89 | 9.10 | 9.13 | 9.13 | qfq | 18,991,723 | 179,670,600 | -6.17% |
| 2025-02-17 | 9.60 | 9.78 | 9.47 | 9.73 | 9.73 | qfq | 20,934,475 | 201,942,465 | 1.99% |
| 2025-02-14 | 9.62 | 9.68 | 9.28 | 9.54 | 9.54 | qfq | 16,309,100 | 155,184,433 | 0.00% |
| 2025-02-13 | 9.94 | 10.02 | 9.50 | 9.54 | 9.54 | qfq | 22,629,500 | 218,252,314 | -3.93% |
| 2025-02-12 | 9.55 | 9.99 | 9.52 | 9.93 | 9.93 | qfq | 30,971,505 | 302,458,378 | 2.48% |
| 2025-02-11 | 9.79 | 10.34 | 9.66 | 9.69 | 9.69 | qfq | 38,034,560 | 377,599,453 | -1.02% |
| 2025-02-10 | 9.57 | 9.94 | 9.30 | 9.79 | 9.79 | qfq | 43,360,906 | 419,117,223 | 2.19% |
| 2025-02-07 | 9.90 | 10.50 | 9.43 | 9.58 | 9.58 | qfq | 67,173,239 | 669,311,107 | -2.15% |
| 2025-02-06 | 8.21 | 9.79 | 8.20 | 9.79 | 9.79 | qfq | 23,984,197 | 225,666,791 | 19.98% |
| 2025-02-05 | 8.25 | 8.52 | 8.10 | 8.16 | 8.16 | qfq | 25,264,900 | 208,469,452 | 2.90% |
| 2025-01-27 | 7.80 | 8.08 | 7.54 | 7.93 | 7.93 | qfq | 20,328,490 | 159,798,795 | 3.26% |
| 2025-01-24 | 7.39 | 7.71 | 7.28 | 7.68 | 7.68 | qfq | 12,967,066 | 97,607,971 | 3.23% |
| 2025-01-23 | 7.83 | 7.96 | 7.44 | 7.44 | 7.44 | qfq | 18,374,243 | 141,412,679 | -3.00% |
| 2025-01-22 | 7.85 | 8.06 | 7.64 | 7.67 | 7.67 | qfq | 24,770,135 | 193,128,571 | -6.58% |
| 2025-01-21 | 7.77 | 9.25 | 7.77 | 8.21 | 8.21 | qfq | 37,888,983 | 320,541,165 | 5.66% |
| 2025-01-20 | 7.70 | 7.91 | 7.60 | 7.77 | 7.77 | qfq | 11,955,866 | 93,201,859 | 2.10% |
| 2025-01-17 | 7.78 | 7.80 | 7.55 | 7.61 | 7.61 | qfq | 10,308,600 | 78,838,886 | -3.06% |
| 2025-01-16 | 7.68 | 7.95 | 7.64 | 7.85 | 7.85 | qfq | 12,845,500 | 100,016,550 | 2.21% |
| 2025-01-15 | 7.77 | 7.92 | 7.55 | 7.68 | 7.68 | qfq | 13,042,892 | 100,520,998 | -0.39% |
| 2025-01-14 | 7.23 | 7.71 | 7.23 | 7.71 | 7.71 | qfq | 15,086,566 | 113,931,481 | 7.23% |
| 2025-01-13 | 7.07 | 7.19 | 6.80 | 7.19 | 7.19 | qfq | 11,584,700 | 81,484,189 | -0.96% |
| 2025-01-10 | 7.90 | 7.95 | 7.24 | 7.26 | 7.26 | qfq | 16,687,000 | 126,337,601 | -8.68% |
| 2025-01-09 | 8.05 | 8.15 | 7.85 | 7.95 | 7.95 | qfq | 12,701,000 | 101,419,272 | -1.24% |
| 2025-01-08 | 8.16 | 8.25 | 7.61 | 8.05 | 8.05 | qfq | 19,859,184 | 158,250,611 | -1.95% |
| 2025-01-07 | 7.90 | 8.52 | 7.75 | 8.21 | 8.21 | qfq | 21,703,534 | 174,280,658 | 4.99% |
| 2025-01-06 | 8.15 | 8.20 | 7.66 | 7.82 | 7.82 | qfq | 22,798,150 | 180,096,506 | -5.21% |
| 2025-01-03 | 9.15 | 9.68 | 8.17 | 8.25 | 8.25 | qfq | 30,796,100 | 273,004,786 | -6.36% |
| 2025-01-02 | 9.00 | 9.17 | 8.50 | 8.81 | 8.81 | qfq | 19,639,308 | 174,307,316 | -1.01% |
| 2024-12-31 | 9.63 | 9.85 | 8.89 | 8.90 | 8.90 | qfq | 33,153,344 | 307,501,286 | -7.19% |
| 2024-12-30 | 9.67 | 9.96 | 9.30 | 9.59 | 9.59 | qfq | 48,358,234 | 463,098,230 | -5.24% |
| 2024-12-27 | 9.46 | 11.15 | 9.19 | 10.12 | 10.12 | qfq | 74,195,216 | 761,230,121 | 8.93% |
| 2024-12-26 | 8.25 | 9.29 | 8.25 | 9.29 | 9.29 | qfq | 14,410,583 | 130,611,867 | 20.03% |
| 2024-12-25 | 8.20 | 8.25 | 7.58 | 7.74 | 7.74 | qfq | 13,164,208 | 102,590,028 | -6.18% |
| 2024-12-24 | 8.57 | 8.67 | 7.99 | 8.25 | 8.25 | qfq | 14,205,308 | 116,875,458 | -3.73% |
| 2024-12-23 | 9.19 | 9.45 | 8.56 | 8.57 | 8.57 | qfq | 18,417,700 | 164,245,753 | -9.79% |
| 2024-12-20 | 9.30 | 9.81 | 9.20 | 9.50 | 9.50 | qfq | 21,283,900 | 202,494,964 | -0.52% |
| 2024-12-19 | 9.10 | 9.80 | 8.97 | 9.55 | 9.55 | qfq | 26,218,331 | 249,999,477 | 5.06% |
| 2024-12-18 | 8.68 | 9.28 | 8.39 | 9.09 | 9.09 | qfq | 16,435,700 | 147,222,459 | 4.72% |
| 2024-12-17 | 9.42 | 9.52 | 8.65 | 8.68 | 8.68 | qfq | 17,172,341 | 153,317,138 | -7.36% |
| 2024-12-16 | 9.16 | 9.73 | 9.14 | 9.37 | 9.37 | qfq | 19,841,707 | 187,769,305 | 1.30% |
| 2024-12-13 | 9.42 | 9.60 | 9.22 | 9.25 | 9.25 | qfq | 17,119,046 | 160,185,996 | -2.43% |
| 2024-12-12 | 9.71 | 9.88 | 9.30 | 9.48 | 9.48 | qfq | 29,784,037 | 282,919,420 | -5.11% |
| 2024-12-11 | 9.14 | 10.10 | 9.00 | 9.99 | 9.99 | qfq | 41,550,274 | 402,586,372 | 6.50% |
| 2024-12-10 | 9.73 | 10.20 | 9.28 | 9.38 | 9.38 | qfq | 37,344,556 | 360,614,594 | 0.00% |
| 2024-12-09 | 9.27 | 9.48 | 9.04 | 9.38 | 9.38 | qfq | 30,224,640 | 281,144,279 | 2.74% |
| 2024-12-06 | 9.01 | 9.29 | 8.79 | 9.13 | 9.13 | qfq | 24,007,940 | 216,166,582 | 0.11% |
| 2024-12-05 | 9.05 | 9.22 | 8.91 | 9.12 | 9.12 | qfq | 24,574,904 | 221,634,591 | 1.45% |
| 2024-12-04 | 9.09 | 9.37 | 8.83 | 8.99 | 8.99 | qfq | 31,027,374 | 280,706,531 | -4.06% |
| 2024-12-03 | 10.00 | 10.10 | 9.27 | 9.37 | 9.37 | qfq | 45,016,792 | 425,475,059 | -7.04% |
| 2024-12-02 | 10.83 | 11.57 | 9.81 | 10.08 | 10.08 | qfq | 68,379,288 | 724,566,104 | -4.18% |
| 2024-11-29 | 9.11 | 10.52 | 8.81 | 10.52 | 10.52 | qfq | 59,571,948 | 574,386,193 | 19.95% |
| 2024-11-28 | 7.44 | 8.77 | 7.26 | 8.77 | 8.77 | qfq | 22,447,951 | 187,403,298 | 19.97% |
| 2024-11-27 | 7.09 | 7.31 | 6.87 | 7.31 | 7.31 | qfq | 6,851,425 | 48,424,387 | 2.24% |
| 2024-11-26 | 7.28 | 7.48 | 7.11 | 7.15 | 7.15 | qfq | 6,354,830 | 46,428,211 | -1.65% |
| 2024-11-25 | 7.14 | 7.27 | 6.93 | 7.27 | 7.27 | qfq | 7,296,600 | 51,673,500 | 2.39% |
| 2024-11-22 | 7.42 | 7.58 | 7.07 | 7.10 | 7.10 | qfq | 9,098,900 | 66,823,982 | -4.57% |
| 2024-11-21 | 7.65 | 7.65 | 7.31 | 7.44 | 7.44 | qfq | 9,015,000 | 67,341,403 | -2.11% |
| 2024-11-20 | 7.33 | 7.68 | 7.29 | 7.60 | 7.60 | qfq | 11,607,800 | 87,563,013 | 3.12% |
| 2024-11-19 | 7.02 | 7.48 | 6.96 | 7.37 | 7.37 | qfq | 11,911,600 | 85,669,817 | 4.39% |
| 2024-11-18 | 7.85 | 7.90 | 6.98 | 7.06 | 7.06 | qfq | 15,077,172 | 108,207,156 | -9.37% |
| 2024-11-15 | 7.59 | 8.18 | 7.56 | 7.79 | 7.79 | qfq | 15,495,300 | 122,160,823 | 2.77% |
| 2024-11-14 | 8.02 | 8.04 | 7.55 | 7.58 | 7.58 | qfq | 9,051,800 | 70,081,964 | -4.65% |
| 2024-11-13 | 7.85 | 8.04 | 7.50 | 7.95 | 7.95 | qfq | 14,679,204 | 114,929,352 | -0.13% |
| 2024-11-12 | 8.10 | 8.32 | 7.80 | 7.96 | 7.96 | qfq | 23,740,119 | 191,573,971 | 1.02% |
| 2024-11-11 | 7.42 | 7.89 | 7.41 | 7.88 | 7.88 | qfq | 11,052,872 | 85,379,461 | 5.35% |
| 2024-11-08 | 7.69 | 7.75 | 7.46 | 7.48 | 7.48 | qfq | 8,523,694 | 64,772,273 | -0.93% |
| 2024-11-07 | 7.36 | 7.57 | 7.26 | 7.55 | 7.55 | qfq | 8,473,073 | 63,122,866 | 2.72% |
| 2024-11-06 | 7.49 | 7.68 | 7.30 | 7.35 | 7.35 | qfq | 8,333,030 | 61,918,880 | -2.00% |
| 2024-11-05 | 7.24 | 7.56 | 7.22 | 7.50 | 7.50 | qfq | 9,001,363 | 66,559,830 | 3.88% |
| 2024-11-04 | 7.01 | 7.22 | 6.96 | 7.22 | 7.22 | qfq | 6,472,100 | 46,249,281 | 2.41% |
| 2024-11-01 | 7.75 | 7.75 | 7.02 | 7.05 | 7.05 | qfq | 12,854,500 | 93,112,101 | -9.03% |
| 2024-10-31 | 7.64 | 7.90 | 7.50 | 7.75 | 7.75 | qfq | 11,065,300 | 85,286,106 | 0.78% |
| 2024-10-30 | 7.67 | 7.99 | 7.48 | 7.69 | 7.69 | qfq | 11,437,212 | 88,547,808 | 0.26% |
| 2024-10-29 | 7.94 | 8.10 | 7.65 | 7.67 | 7.67 | qfq | 16,720,471 | 130,980,251 | -5.19% |
| 2024-10-28 | 7.47 | 8.32 | 7.47 | 8.09 | 8.09 | qfq | 22,890,215 | 180,844,443 | 7.58% |
| 2024-10-25 | 7.21 | 7.75 | 7.20 | 7.52 | 7.52 | qfq | 13,710,423 | 102,862,764 | 4.59% |
| 2024-10-24 | 7.16 | 7.24 | 7.05 | 7.19 | 7.19 | qfq | 6,340,700 | 45,308,457 | -0.14% |
| 2024-10-23 | 7.32 | 7.36 | 7.14 | 7.20 | 7.20 | qfq | 9,494,915 | 68,768,093 | -2.57% |
| 2024-10-22 | 7.61 | 7.61 | 7.22 | 7.39 | 7.39 | qfq | 9,904,012 | 73,028,406 | -0.54% |
| 2024-10-21 | 7.21 | 7.66 | 7.14 | 7.43 | 7.43 | qfq | 13,009,544 | 96,300,033 | 4.35% |
| 2024-10-18 | 6.81 | 7.28 | 6.72 | 7.12 | 7.12 | qfq | 11,570,500 | 81,157,799 | 5.33% |
| 2024-10-17 | 6.88 | 7.03 | 6.74 | 6.76 | 6.76 | qfq | 7,914,121 | 54,613,732 | 0.30% |
| 2024-10-16 | 6.82 | 6.95 | 6.66 | 6.74 | 6.74 | qfq | 8,239,100 | 56,233,084 | -2.18% |
| 2024-10-15 | 6.97 | 7.18 | 6.87 | 6.89 | 6.89 | qfq | 9,854,227 | 69,014,711 | -1.29% |
| 2024-10-14 | 6.88 | 7.01 | 6.60 | 6.98 | 6.98 | qfq | 8,726,290 | 59,775,899 | 4.02% |
| 2024-10-11 | 7.20 | 7.20 | 6.58 | 6.71 | 6.71 | qfq | 13,232,141 | 90,523,510 | -6.81% |
| 2024-10-10 | 7.46 | 7.56 | 7.16 | 7.20 | 7.20 | qfq | 14,492,200 | 106,489,100 | -1.91% |
| 2024-10-09 | 7.97 | 8.27 | 7.22 | 7.34 | 7.34 | qfq | 23,726,747 | 182,102,768 | -11.99% |
| 2024-10-08 | 8.50 | 8.53 | 7.43 | 8.34 | 8.34 | qfq | 27,910,356 | 224,120,708 | 17.13% |
| 2024-09-30 | 6.38 | 7.19 | 6.22 | 7.12 | 7.12 | qfq | 22,772,138 | 152,491,682 | 15.77% |
| 2024-09-27 | 5.87 | 6.22 | 5.82 | 6.15 | 6.15 | qfq | 15,101,200 | 90,988,045 | 5.85% |
| 2024-09-26 | 5.75 | 5.82 | 5.68 | 5.81 | 5.81 | qfq | 12,690,903 | 73,195,497 | 1.04% |
| 2024-09-25 | 5.68 | 5.88 | 5.68 | 5.75 | 5.75 | qfq | 15,917,995 | 92,092,423 | 0.88% |
| 2024-09-24 | 5.85 | 5.95 | 5.44 | 5.70 | 5.70 | qfq | 17,849,077 | 101,029,601 | 1.97% |
| 2024-09-23 | 5.49 | 5.64 | 5.42 | 5.59 | 5.59 | qfq | 8,570,900 | 47,659,460 | 2.19% |
| 2024-09-20 | 5.37 | 5.59 | 5.35 | 5.47 | 5.47 | qfq | 8,513,300 | 46,409,853 | 2.24% |
| 2024-09-19 | 5.24 | 5.39 | 5.18 | 5.35 | 5.35 | qfq | 5,116,400 | 27,202,922 | 2.49% |
| 2024-09-18 | 5.36 | 5.41 | 5.11 | 5.22 | 5.22 | qfq | 6,769,200 | 35,233,797 | -2.25% |
| 2024-09-13 | 5.50 | 5.54 | 5.33 | 5.34 | 5.34 | qfq | 7,036,500 | 37,981,704 | -2.91% |
| 2024-09-12 | 5.49 | 5.57 | 5.48 | 5.50 | 5.50 | qfq | 7,531,200 | 41,601,741 | 0.36% |
| 2024-09-11 | 5.56 | 5.59 | 5.44 | 5.48 | 5.48 | qfq | 6,086,100 | 33,467,910 | -1.79% |
| 2024-09-10 | 5.49 | 5.64 | 5.37 | 5.58 | 5.58 | qfq | 9,052,500 | 49,847,627 | 1.82% |
| 2024-09-09 | 5.49 | 5.56 | 5.37 | 5.48 | 5.48 | qfq | 7,735,500 | 42,448,347 | 0.18% |
| 2024-09-06 | 5.67 | 5.69 | 5.46 | 5.47 | 5.47 | qfq | 8,959,800 | 49,592,530 | -3.36% |
| 2024-09-05 | 5.70 | 5.73 | 5.53 | 5.66 | 5.66 | qfq | 9,553,800 | 53,727,752 | 0.35% |
| 2024-09-04 | 5.78 | 5.81 | 5.56 | 5.64 | 5.64 | qfq | 10,705,090 | 60,441,782 | -3.42% |
| 2024-09-03 | 5.91 | 5.96 | 5.70 | 5.84 | 5.84 | qfq | 14,656,613 | 84,827,901 | -1.18% |
| 2024-09-02 | 5.98 | 6.18 | 5.88 | 5.91 | 5.91 | qfq | 20,592,601 | 123,405,383 | -4.21% |
| 2024-08-30 | 5.80 | 6.40 | 5.80 | 6.17 | 6.17 | qfq | 37,467,419 | 230,437,000 | -0.32% |
| 2024-08-29 | 6.02 | 6.54 | 5.90 | 6.19 | 6.19 | qfq | 40,859,174 | 250,681,538 | 8.03% |
| 2024-08-28 | 5.48 | 6.11 | 5.39 | 5.73 | 5.73 | qfq | 31,914,070 | 182,639,552 | 3.80% |
| 2024-08-27 | 5.56 | 5.64 | 5.36 | 5.52 | 5.52 | qfq | 21,834,800 | 119,935,078 | 1.10% |
| 2024-08-26 | 5.11 | 5.52 | 5.07 | 5.46 | 5.46 | qfq | 22,336,948 | 118,798,966 | 6.02% |
| 2024-08-23 | 5.26 | 5.29 | 5.06 | 5.15 | 5.15 | qfq | 19,981,700 | 102,896,273 | -5.85% |
| 2024-08-22 | 5.38 | 5.66 | 5.37 | 5.47 | 5.47 | qfq | 26,305,866 | 144,162,688 | 3.40% |
| 2024-08-21 | 5.28 | 5.55 | 5.27 | 5.29 | 5.29 | qfq | 21,123,400 | 113,061,162 | -1.86% |
| 2024-08-20 | 5.60 | 5.83 | 5.37 | 5.39 | 5.39 | qfq | 32,150,700 | 178,477,906 | -3.75% |
| 2024-08-19 | 6.35 | 6.50 | 5.60 | 5.60 | 5.60 | qfq | 46,395,822 | 276,142,503 | -20.00% |
| 2024-08-16 | 7.95 | 8.46 | 6.93 | 7.00 | 7.00 | qfq | 61,225,479 | 474,320,661 | -5.28% |
| 2024-08-15 | 6.30 | 7.39 | 6.21 | 7.39 | 7.39 | qfq | 36,858,100 | 257,093,923 | 19.97% |
| 2024-08-14 | 5.10 | 6.16 | 5.09 | 6.16 | 6.16 | qfq | 17,987,214 | 102,060,096 | 20.08% |
| 2024-08-13 | 5.00 | 5.13 | 4.92 | 5.13 | 5.13 | qfq | 3,448,700 | 17,423,209 | 1.58% |
| 2024-08-12 | 5.06 | 5.15 | 5.02 | 5.05 | 5.05 | qfq | 2,260,750 | 11,474,395 | -0.98% |
| 2024-08-09 | 5.20 | 5.28 | 5.09 | 5.10 | 5.10 | qfq | 2,745,500 | 14,134,924 | -0.39% |
| 2024-08-08 | 5.22 | 5.27 | 5.05 | 5.12 | 5.12 | qfq | 3,683,600 | 18,906,033 | -3.03% |
| 2024-08-07 | 5.11 | 5.28 | 5.09 | 5.28 | 5.28 | qfq | 4,543,200 | 23,683,830 | 3.33% |
| 2024-08-06 | 5.01 | 5.12 | 4.98 | 5.11 | 5.11 | qfq | 3,825,653 | 19,287,459 | 3.65% |
| 2024-08-05 | 5.13 | 5.22 | 4.93 | 4.93 | 4.93 | qfq | 5,095,000 | 25,912,872 | -5.19% |
| 2024-08-02 | 5.30 | 5.37 | 5.18 | 5.20 | 5.20 | qfq | 6,590,100 | 34,762,784 | -3.88% |
| 2024-08-01 | 5.46 | 5.53 | 5.34 | 5.41 | 5.41 | qfq | 9,518,700 | 51,491,045 | -2.70% |
| 2024-07-31 | 5.19 | 5.80 | 5.15 | 5.56 | 5.56 | qfq | 10,977,800 | 60,241,647 | 7.13% |
| 2024-07-30 | 5.13 | 5.22 | 5.03 | 5.19 | 5.19 | qfq | 2,757,570 | 14,194,183 | 1.17% |
| 2024-07-29 | 5.02 | 5.16 | 4.90 | 5.13 | 5.13 | qfq | 3,256,400 | 16,503,582 | 2.40% |
| 2024-07-26 | 4.92 | 5.04 | 4.92 | 5.01 | 5.01 | qfq | 2,328,500 | 11,602,794 | 2.24% |
| 2024-07-25 | 4.94 | 5.01 | 4.77 | 4.90 | 4.90 | qfq | 2,513,200 | 12,252,440 | -0.81% |
| 2024-07-24 | 4.99 | 5.03 | 4.86 | 4.94 | 4.94 | qfq | 3,549,700 | 17,569,632 | -1.00% |
| 2024-07-23 | 5.10 | 5.14 | 4.96 | 4.99 | 4.99 | qfq | 3,337,500 | 16,935,963 | -1.96% |
| 2024-07-22 | 4.93 | 5.16 | 4.92 | 5.09 | 5.09 | qfq | 3,842,800 | 19,405,326 | 3.67% |
| 2024-07-19 | 4.82 | 4.93 | 4.72 | 4.91 | 4.91 | qfq | 2,727,600 | 13,250,012 | 2.29% |
| 2024-07-18 | 4.93 | 4.93 | 4.66 | 4.80 | 4.80 | qfq | 4,618,900 | 21,923,732 | -2.83% |
| 2024-07-17 | 5.15 | 5.15 | 4.92 | 4.94 | 4.94 | qfq | 2,834,600 | 14,187,772 | -2.95% |
| 2024-07-16 | 5.03 | 5.14 | 4.98 | 5.09 | 5.09 | qfq | 2,227,500 | 11,276,136 | 0.79% |
| 2024-07-15 | 5.13 | 5.22 | 4.97 | 5.05 | 5.05 | qfq | 2,697,300 | 13,613,603 | -2.70% |
| 2024-07-12 | 5.36 | 5.36 | 5.15 | 5.19 | 5.19 | qfq | 2,582,800 | 13,484,608 | -1.89% |
| 2024-07-11 | 5.12 | 5.31 | 5.12 | 5.29 | 5.29 | qfq | 4,101,699 | 21,433,311 | 5.38% |
| 2024-07-10 | 5.10 | 5.12 | 4.95 | 5.02 | 5.02 | qfq | 3,038,840 | 15,330,063 | -2.33% |
| 2024-07-09 | 5.03 | 5.15 | 4.77 | 5.14 | 5.14 | qfq | 4,012,500 | 20,115,264 | 3.21% |
| 2024-07-08 | 5.17 | 5.20 | 4.93 | 4.98 | 4.98 | qfq | 3,671,960 | 18,477,675 | -4.23% |
| 2024-07-05 | 5.06 | 5.23 | 4.96 | 5.20 | 5.20 | qfq | 3,138,700 | 16,086,440 | 2.77% |
| 2024-07-04 | 5.28 | 5.34 | 5.05 | 5.06 | 5.06 | qfq | 2,558,204 | 13,158,930 | -4.17% |
| 2024-07-03 | 5.38 | 5.38 | 5.23 | 5.28 | 5.28 | qfq | 3,683,700 | 19,472,221 | -1.86% |
| 2024-07-02 | 5.35 | 5.48 | 5.25 | 5.38 | 5.38 | qfq | 4,277,390 | 22,990,066 | 3.46% |
| 2024-07-01 | 5.16 | 5.36 | 5.05 | 5.20 | 5.20 | qfq | 3,555,600 | 18,317,572 | -1.70% |
| 2024-06-28 | 5.26 | 5.48 | 5.21 | 5.29 | 5.29 | qfq | 3,822,000 | 20,550,424 | 0.00% |
| 2024-06-27 | 5.38 | 5.54 | 5.28 | 5.29 | 5.29 | qfq | 3,997,700 | 21,656,056 | -1.12% |
| 2024-06-26 | 5.05 | 5.38 | 4.96 | 5.35 | 5.35 | qfq | 3,393,700 | 17,653,405 | 5.94% |
| 2024-06-25 | 5.06 | 5.15 | 4.98 | 5.05 | 5.05 | qfq | 2,983,918 | 15,068,525 | 0.40% |
| 2024-06-24 | 5.37 | 5.42 | 4.99 | 5.03 | 5.03 | qfq | 3,340,700 | 17,064,000 | -6.33% |
| 2024-06-21 | 5.46 | 5.46 | 5.29 | 5.37 | 5.37 | qfq | 2,636,570 | 14,172,497 | -1.83% |
| 2024-06-20 | 5.63 | 5.65 | 5.45 | 5.47 | 5.47 | qfq | 3,524,300 | 19,447,404 | -2.67% |
| 2024-06-19 | 5.62 | 5.71 | 5.56 | 5.62 | 5.62 | qfq | 2,811,900 | 15,886,316 | 0.18% |
| 2024-06-18 | 5.43 | 5.64 | 5.35 | 5.61 | 5.61 | qfq | 3,456,600 | 19,213,444 | 4.28% |
| 2024-06-17 | 5.43 | 5.48 | 5.32 | 5.38 | 5.38 | qfq | 2,421,100 | 13,056,915 | -0.92% |
| 2024-06-14 | 5.32 | 5.47 | 5.28 | 5.43 | 5.43 | qfq | 2,455,600 | 13,277,590 | -0.18% |
| 2024-06-13 | 5.46 | 5.56 | 5.38 | 5.44 | 5.44 | qfq | 3,097,874 | 16,894,925 | -0.37% |
| 2024-06-12 | 5.29 | 5.50 | 5.23 | 5.46 | 5.46 | qfq | 3,231,647 | 17,565,074 | 3.02% |
| 2024-06-11 | 5.31 | 5.31 | 5.00 | 5.30 | 5.30 | qfq | 4,072,815 | 21,129,383 | -0.38% |
| 2024-06-07 | 5.17 | 5.36 | 5.11 | 5.32 | 5.32 | qfq | 5,028,815 | 26,602,391 | 5.14% |
| 2024-06-06 | 5.46 | 5.57 | 4.99 | 5.06 | 5.06 | qfq | 5,762,739 | 29,720,651 | -7.83% |
| 2024-06-05 | 5.49 | 5.62 | 5.26 | 5.49 | 5.49 | qfq | 4,857,499 | 26,758,086 | -1.08% |
| 2024-06-04 | 5.90 | 5.97 | 5.48 | 5.55 | 5.55 | qfq | 5,604,700 | 31,387,614 | -6.57% |
| 2024-06-03 | 6.23 | 6.23 | 5.85 | 5.94 | 5.94 | qfq | 3,405,304 | 20,436,234 | -3.73% |
| 2024-05-31 | 6.00 | 6.23 | 5.97 | 6.17 | 6.17 | qfq | 2,900,500 | 17,826,549 | 3.01% |
| 2024-05-30 | 5.98 | 6.05 | 5.81 | 5.99 | 5.99 | qfq | 2,882,700 | 17,134,265 | 0.34% |
| 2024-05-29 | 5.91 | 6.06 | 5.91 | 5.97 | 5.97 | qfq | 2,524,300 | 15,159,359 | 1.02% |
| 2024-05-28 | 6.02 | 6.05 | 5.84 | 5.91 | 5.91 | qfq | 2,585,000 | 15,350,518 | -1.83% |
| 2024-05-27 | 6.09 | 6.14 | 5.79 | 6.02 | 6.02 | qfq | 2,697,200 | 15,983,595 | -0.33% |
| 2024-05-24 | 6.18 | 6.24 | 6.01 | 6.04 | 6.04 | qfq | 2,708,400 | 16,530,703 | -1.79% |
| 2024-05-23 | 6.34 | 6.36 | 6.13 | 6.15 | 6.15 | qfq | 2,849,200 | 17,673,825 | -2.84% |
| 2024-05-22 | 6.30 | 6.38 | 6.22 | 6.33 | 6.33 | qfq | 2,284,300 | 14,449,540 | 0.48% |
| 2024-05-21 | 6.42 | 6.43 | 6.25 | 6.30 | 6.30 | qfq | 2,309,600 | 14,563,224 | -1.41% |
| 2024-05-20 | 6.47 | 6.55 | 6.34 | 6.39 | 6.39 | qfq | 2,947,500 | 18,858,620 | -0.93% |
| 2024-05-17 | 6.33 | 6.45 | 6.23 | 6.45 | 6.45 | qfq | 3,114,447 | 19,869,263 | 2.22% |
| 2024-05-16 | 6.21 | 6.42 | 6.18 | 6.31 | 6.31 | qfq | 3,018,390 | 19,118,648 | 1.94% |
| 2024-05-15 | 6.24 | 6.34 | 6.09 | 6.19 | 6.19 | qfq | 2,953,500 | 18,381,454 | -0.32% |
| 2024-05-14 | 6.18 | 6.33 | 6.06 | 6.21 | 6.21 | qfq | 3,274,800 | 20,298,037 | 2.99% |
| 2024-05-13 | 6.25 | 6.25 | 5.97 | 6.03 | 6.03 | qfq | 4,061,499 | 24,635,087 | -3.83% |
| 2024-05-10 | 6.51 | 6.54 | 6.25 | 6.27 | 6.27 | qfq | 3,346,300 | 21,216,596 | -3.24% |
| 2024-05-09 | 6.42 | 6.56 | 6.42 | 6.48 | 6.48 | qfq | 2,782,500 | 18,116,939 | 0.93% |
| 2024-05-08 | 6.59 | 6.59 | 6.40 | 6.42 | 6.42 | qfq | 3,066,045 | 19,871,729 | -2.28% |
| 2024-05-07 | 6.48 | 6.59 | 6.45 | 6.57 | 6.57 | qfq | 4,230,800 | 27,668,361 | 0.77% |
| 2024-05-06 | 6.45 | 6.63 | 6.43 | 6.52 | 6.52 | qfq | 4,086,370 | 26,559,492 | 1.56% |
| 2024-04-30 | 6.49 | 6.50 | 6.24 | 6.42 | 6.42 | qfq | 4,300,100 | 27,413,599 | -0.47% |
| 2024-04-29 | 6.20 | 6.48 | 6.17 | 6.45 | 6.45 | qfq | 5,358,200 | 34,068,962 | 2.06% |
| 2024-04-26 | 6.14 | 6.41 | 6.01 | 6.32 | 6.32 | qfq | 4,735,700 | 29,534,394 | 3.95% |
| 2024-04-25 | 6.09 | 6.14 | 5.97 | 6.08 | 6.08 | qfq | 4,179,010 | 25,336,960 | -0.16% |
| 2024-04-24 | 5.79 | 6.10 | 5.73 | 6.09 | 6.09 | qfq | 5,321,844 | 31,855,471 | 6.28% |
| 2024-04-23 | 5.74 | 5.80 | 5.58 | 5.73 | 5.73 | qfq | 4,386,870 | 25,044,240 | 3.62% |
| 2024-04-22 | 5.68 | 5.68 | 5.32 | 5.53 | 5.53 | qfq | 5,982,412 | 33,045,639 | -2.47% |
| 2024-04-19 | 5.81 | 5.81 | 5.59 | 5.67 | 5.67 | qfq | 4,715,600 | 26,803,553 | -1.39% |
| 2024-04-18 | 5.78 | 5.91 | 5.54 | 5.75 | 5.75 | qfq | 6,131,220 | 35,068,855 | -0.17% |
| 2024-04-17 | 5.11 | 5.82 | 5.11 | 5.76 | 5.76 | qfq | 8,392,100 | 47,211,361 | 13.83% |
| 2024-04-16 | 5.77 | 5.83 | 5.02 | 5.06 | 5.06 | qfq | 9,613,600 | 50,318,633 | -13.21% |
| 2024-04-15 | 6.62 | 6.62 | 5.71 | 5.83 | 5.83 | qfq | 9,216,536 | 55,348,962 | -11.93% |
| 2024-04-12 | 6.49 | 6.73 | 6.46 | 6.62 | 6.62 | qfq | 3,650,000 | 24,208,835 | 2.00% |
| 2024-04-11 | 6.36 | 6.58 | 6.30 | 6.49 | 6.49 | qfq | 3,597,200 | 23,328,069 | 1.09% |
| 2024-04-10 | 6.77 | 6.77 | 6.32 | 6.42 | 6.42 | qfq | 4,577,300 | 29,608,651 | -5.03% |
| 2024-04-09 | 6.70 | 6.84 | 6.60 | 6.76 | 6.76 | qfq | 3,233,300 | 21,709,947 | 1.35% |
| 2024-04-08 | 7.03 | 7.03 | 6.66 | 6.67 | 6.67 | qfq | 4,913,400 | 33,410,773 | -5.39% |
| 2024-04-03 | 7.29 | 7.29 | 6.90 | 7.05 | 7.05 | qfq | 5,224,467 | 36,707,200 | -2.49% |
| 2024-04-02 | 7.36 | 7.36 | 7.18 | 7.23 | 7.23 | qfq | 3,880,024 | 28,152,364 | -1.77% |
| 2024-04-01 | 7.39 | 7.44 | 7.25 | 7.36 | 7.36 | qfq | 5,467,956 | 40,108,109 | -0.14% |
| 2024-03-29 | 7.16 | 7.40 | 7.03 | 7.37 | 7.37 | qfq | 5,779,528 | 41,704,531 | 3.37% |
| 2024-03-28 | 6.85 | 7.20 | 6.77 | 7.13 | 7.13 | qfq | 6,257,770 | 44,155,812 | 4.85% |
| 2024-03-27 | 7.23 | 7.25 | 6.77 | 6.80 | 6.80 | qfq | 5,696,700 | 39,662,773 | -5.82% |
| 2024-03-26 | 7.17 | 7.36 | 7.05 | 7.22 | 7.22 | qfq | 6,276,570 | 45,381,768 | 0.56% |
| 2024-03-25 | 7.53 | 7.60 | 7.16 | 7.18 | 7.18 | qfq | 7,248,856 | 53,537,253 | -5.28% |
| 2024-03-22 | 7.62 | 7.69 | 7.43 | 7.58 | 7.58 | qfq | 7,676,313 | 58,084,491 | -0.39% |
| 2024-03-21 | 7.73 | 7.77 | 7.51 | 7.61 | 7.61 | qfq | 9,384,300 | 71,665,688 | -1.55% |
| 2024-03-20 | 7.62 | 7.75 | 7.56 | 7.73 | 7.73 | qfq | 10,797,156 | 82,660,640 | 0.00% |
| 2024-03-19 | 7.86 | 7.92 | 7.71 | 7.73 | 7.73 | qfq | 16,755,986 | 130,612,907 | -4.45% |
| 2024-03-18 | 7.98 | 8.35 | 7.97 | 8.09 | 8.09 | qfq | 23,831,609 | 192,958,949 | 2.28% |
| 2024-03-15 | 7.49 | 8.13 | 7.17 | 7.91 | 7.91 | qfq | 23,020,409 | 175,254,340 | 2.59% |
| 2024-03-14 | 7.22 | 8.20 | 7.04 | 7.71 | 7.71 | qfq | 17,850,055 | 134,223,215 | 5.91% |
| 2024-03-13 | 7.12 | 7.34 | 7.12 | 7.28 | 7.28 | qfq | 7,160,900 | 51,871,824 | 2.39% |
| 2024-03-12 | 6.99 | 7.18 | 6.94 | 7.11 | 7.11 | qfq | 6,252,270 | 44,284,264 | 1.86% |
| 2024-03-11 | 6.93 | 6.99 | 6.78 | 6.98 | 6.98 | qfq | 5,735,970 | 39,473,274 | 0.14% |
| 2024-03-08 | 6.78 | 7.03 | 6.66 | 6.97 | 6.97 | qfq | 5,466,511 | 37,809,396 | 2.80% |
| 2024-03-07 | 6.94 | 7.05 | 6.74 | 6.78 | 6.78 | qfq | 4,676,600 | 32,228,385 | -2.45% |
| 2024-03-06 | 6.93 | 7.07 | 6.75 | 6.95 | 6.95 | qfq | 4,532,101 | 31,329,706 | 0.00% |
| 2024-03-05 | 7.02 | 7.14 | 6.85 | 6.95 | 6.95 | qfq | 5,477,700 | 38,250,284 | -1.28% |
| 2024-03-04 | 7.07 | 7.16 | 6.76 | 7.04 | 7.04 | qfq | 6,264,966 | 43,742,703 | -0.56% |
| 2024-03-01 | 6.83 | 7.10 | 6.81 | 7.08 | 7.08 | qfq | 7,071,600 | 49,421,962 | 4.27% |
| 2024-02-29 | 6.18 | 6.80 | 6.13 | 6.79 | 6.79 | qfq | 10,990,516 | 72,721,699 | 7.61% |
| 2024-02-28 | 7.40 | 7.68 | 6.21 | 6.31 | 6.31 | qfq | 14,997,080 | 103,964,803 | -14.27% |
| 2024-02-27 | 7.11 | 7.38 | 6.98 | 7.36 | 7.36 | qfq | 9,056,916 | 65,077,483 | 3.52% |
| 2024-02-26 | 6.89 | 7.39 | 6.73 | 7.11 | 7.11 | qfq | 11,743,126 | 82,943,173 | 4.41% |
| 2024-02-23 | 6.49 | 6.81 | 6.49 | 6.81 | 6.81 | qfq | 9,883,677 | 65,849,765 | 5.09% |
| 2024-02-22 | 5.91 | 6.49 | 5.91 | 6.48 | 6.48 | qfq | 10,339,500 | 64,700,612 | 7.46% |
| 2024-02-21 | 5.64 | 6.18 | 5.53 | 6.03 | 6.03 | qfq | 11,454,172 | 67,947,153 | 5.60% |
| 2024-02-20 | 5.41 | 5.80 | 5.29 | 5.71 | 5.71 | qfq | 11,426,057 | 63,571,437 | 5.74% |
| 2024-02-19 | 5.05 | 5.48 | 5.05 | 5.40 | 5.40 | qfq | 16,386,448 | 87,600,661 | 8.43% |
| 2024-02-08 | 4.44 | 5.06 | 4.03 | 4.98 | 4.98 | qfq | 19,158,660 | 86,062,176 | 8.97% |
| 2024-02-07 | 5.19 | 5.37 | 4.44 | 4.57 | 4.57 | qfq | 19,297,250 | 89,584,581 | -13.12% |
| 2024-02-06 | 5.46 | 5.54 | 4.58 | 5.26 | 5.26 | qfq | 13,513,186 | 67,469,085 | -5.40% |
| 2024-02-05 | 6.53 | 6.59 | 5.35 | 5.56 | 5.56 | qfq | 10,229,655 | 58,549,830 | -15.63% |
| 2024-02-02 | 7.13 | 7.25 | 6.31 | 6.59 | 6.59 | qfq | 5,310,400 | 36,141,456 | -5.86% |
| 2024-02-01 | 7.18 | 7.21 | 6.78 | 7.00 | 7.00 | qfq | 4,491,100 | 31,313,194 | -3.18% |
| 2024-01-31 | 7.86 | 7.86 | 7.17 | 7.23 | 7.23 | qfq | 5,031,500 | 37,290,227 | -8.02% |
| 2024-01-30 | 8.07 | 8.24 | 7.86 | 7.86 | 7.86 | qfq | 3,414,800 | 27,351,806 | -3.56% |
| 2024-01-29 | 8.69 | 8.75 | 8.11 | 8.15 | 8.15 | qfq | 3,842,200 | 31,937,583 | -6.64% |
| 2024-01-26 | 8.78 | 8.89 | 8.62 | 8.73 | 8.73 | qfq | 2,790,700 | 24,484,465 | 0.11% |
| 2024-01-25 | 8.14 | 8.74 | 8.14 | 8.72 | 8.72 | qfq | 3,464,900 | 29,479,462 | 5.70% |
| 2024-01-24 | 8.22 | 8.38 | 7.90 | 8.25 | 8.25 | qfq | 3,316,070 | 26,912,662 | 0.00% |
| 2024-01-23 | 8.32 | 8.60 | 8.15 | 8.25 | 8.25 | qfq | 3,577,100 | 29,466,235 | -1.43% |
| 2024-01-22 | 8.91 | 9.02 | 8.27 | 8.37 | 8.37 | qfq | 3,444,604 | 29,869,081 | -7.00% |
| 2024-01-19 | 9.10 | 9.22 | 8.95 | 9.00 | 9.00 | qfq | 2,241,100 | 20,310,142 | -0.99% |
| 2024-01-18 | 9.01 | 9.21 | 8.76 | 9.09 | 9.09 | qfq | 3,551,300 | 31,785,503 | -0.22% |
| 2024-01-17 | 9.26 | 9.37 | 9.09 | 9.11 | 9.11 | qfq | 2,327,900 | 21,477,276 | -2.04% |
| 2024-01-16 | 9.32 | 9.38 | 9.10 | 9.30 | 9.30 | qfq | 2,715,700 | 25,072,962 | -0.21% |
| 2024-01-15 | 9.29 | 9.39 | 9.20 | 9.32 | 9.32 | qfq | 2,387,400 | 22,247,157 | 0.43% |
| 2024-01-12 | 9.61 | 9.67 | 9.28 | 9.28 | 9.28 | qfq | 3,020,400 | 28,356,213 | -4.03% |
| 2024-01-11 | 9.36 | 9.69 | 9.36 | 9.67 | 9.67 | qfq | 3,428,173 | 32,904,586 | 3.31% |
| 2024-01-10 | 9.66 | 9.69 | 9.36 | 9.36 | 9.36 | qfq | 3,181,600 | 30,186,853 | -3.21% |
| 2024-01-09 | 9.45 | 9.85 | 9.45 | 9.67 | 9.67 | qfq | 4,863,500 | 47,214,846 | 2.33% |
| 2024-01-08 | 9.65 | 9.66 | 9.45 | 9.45 | 9.45 | qfq | 2,200,900 | 21,003,433 | -2.17% |
| 2024-01-05 | 9.93 | 9.93 | 9.58 | 9.66 | 9.66 | qfq | 2,680,200 | 26,020,468 | -2.03% |
| 2024-01-04 | 9.86 | 9.95 | 9.74 | 9.86 | 9.86 | qfq | 1,862,660 | 18,347,867 | 0.00% |
| 2024-01-03 | 9.92 | 9.99 | 9.76 | 9.86 | 9.86 | qfq | 2,862,500 | 28,216,803 | -0.60% |
| 2024-01-02 | 10.15 | 10.15 | 9.90 | 9.92 | 9.92 | qfq | 2,882,373 | 28,842,370 | -1.88% |
| 2023-12-29 | 9.82 | 10.14 | 9.74 | 10.11 | 10.11 | qfq | 3,230,700 | 32,352,783 | 2.95% |
| 2023-12-28 | 9.87 | 9.99 | 9.71 | 9.82 | 9.82 | qfq | 2,096,500 | 20,659,971 | -0.51% |
| 2023-12-27 | 9.64 | 9.89 | 9.62 | 9.87 | 9.87 | qfq | 2,783,773 | 27,176,891 | 2.39% |
| 2023-12-26 | 9.99 | 9.99 | 9.59 | 9.64 | 9.64 | qfq | 2,998,800 | 29,058,963 | -2.53% |
| 2023-12-25 | 10.04 | 10.10 | 9.82 | 9.89 | 9.89 | qfq | 2,599,400 | 25,796,972 | -1.40% |
| 2023-12-22 | 10.26 | 10.27 | 9.97 | 10.03 | 10.03 | qfq | 3,239,000 | 32,733,578 | -2.15% |
| 2023-12-21 | 10.32 | 10.37 | 10.05 | 10.25 | 10.25 | qfq | 3,301,270 | 33,652,053 | -0.19% |
| 2023-12-20 | 10.30 | 10.44 | 10.21 | 10.27 | 10.27 | qfq | 2,307,400 | 23,841,612 | -0.29% |
| 2023-12-19 | 10.21 | 10.39 | 10.15 | 10.30 | 10.30 | qfq | 3,133,800 | 32,239,004 | 0.88% |
| 2023-12-18 | 10.34 | 10.46 | 10.20 | 10.21 | 10.21 | qfq | 2,467,900 | 25,421,304 | -1.26% |
| 2023-12-15 | 10.38 | 10.49 | 10.25 | 10.34 | 10.34 | qfq | 3,135,300 | 32,509,019 | -0.39% |
| 2023-12-14 | 10.58 | 10.68 | 10.34 | 10.38 | 10.38 | qfq | 3,284,200 | 34,388,057 | -1.89% |
| 2023-12-13 | 10.67 | 10.77 | 10.50 | 10.58 | 10.58 | qfq | 3,027,850 | 32,111,769 | -1.40% |
| 2023-12-12 | 10.65 | 10.74 | 10.60 | 10.73 | 10.73 | qfq | 2,884,847 | 30,811,592 | 0.75% |
| 2023-12-11 | 10.63 | 10.65 | 10.42 | 10.65 | 10.65 | qfq | 4,360,900 | 46,081,246 | 0.28% |
| 2023-12-08 | 10.63 | 10.87 | 10.55 | 10.62 | 10.62 | qfq | 4,505,700 | 48,117,358 | -0.47% |
| 2023-12-07 | 10.52 | 10.72 | 10.49 | 10.67 | 10.67 | qfq | 3,466,200 | 36,893,816 | 1.14% |
| 2023-12-06 | 10.33 | 10.61 | 10.33 | 10.55 | 10.55 | qfq | 4,751,870 | 49,932,259 | 1.64% |
| 2023-12-05 | 10.59 | 10.63 | 10.36 | 10.38 | 10.38 | qfq | 3,831,650 | 40,047,869 | -2.54% |
| 2023-12-04 | 10.51 | 10.82 | 10.51 | 10.65 | 10.65 | qfq | 5,555,569 | 59,428,897 | 0.66% |
| 2023-12-01 | 10.44 | 10.68 | 10.37 | 10.58 | 10.58 | qfq | 5,124,400 | 54,234,056 | 1.05% |
| 2023-11-30 | 10.65 | 10.68 | 10.33 | 10.47 | 10.47 | qfq | 5,358,590 | 56,096,484 | -1.04% |
| 2023-11-29 | 10.77 | 10.77 | 10.51 | 10.58 | 10.58 | qfq | 5,485,997 | 58,438,281 | -0.84% |
| 2023-11-28 | 10.80 | 10.89 | 10.50 | 10.67 | 10.67 | qfq | 8,669,825 | 92,560,520 | -1.84% |
| 2023-11-27 | 10.72 | 10.93 | 10.41 | 10.87 | 10.87 | qfq | 14,037,612 | 150,887,199 | -0.73% |
| 2023-11-24 | 10.86 | 11.77 | 10.83 | 10.95 | 10.95 | qfq | 20,173,931 | 226,359,958 | 1.01% |
| 2023-11-23 | 10.44 | 11.18 | 10.41 | 10.84 | 10.84 | qfq | 9,386,086 | 101,804,396 | 3.24% |
| 2023-11-22 | 10.56 | 10.70 | 10.49 | 10.50 | 10.50 | qfq | 3,325,500 | 35,208,548 | -0.38% |
| 2023-11-21 | 10.68 | 10.77 | 10.51 | 10.54 | 10.54 | qfq | 3,699,500 | 39,188,647 | -1.31% |
| 2023-11-20 | 10.60 | 10.73 | 10.57 | 10.68 | 10.68 | qfq | 4,679,780 | 49,860,819 | 0.66% |
| 2023-11-17 | 10.47 | 10.68 | 10.44 | 10.61 | 10.61 | qfq | 6,418,000 | 67,820,053 | 0.57% |
| 2023-11-16 | 10.65 | 10.87 | 10.49 | 10.55 | 10.55 | qfq | 9,835,100 | 104,806,240 | -1.86% |
| 2023-11-15 | 10.61 | 11.03 | 10.51 | 10.75 | 10.75 | qfq | 12,065,060 | 130,260,121 | 1.99% |
| 2023-11-14 | 10.57 | 10.73 | 10.49 | 10.54 | 10.54 | qfq | 6,578,490 | 69,679,837 | -0.47% |
| 2023-11-13 | 10.41 | 10.70 | 10.36 | 10.59 | 10.59 | qfq | 7,093,990 | 74,895,524 | 2.12% |
| 2023-11-10 | 10.47 | 10.61 | 10.33 | 10.37 | 10.37 | qfq | 7,555,404 | 78,899,406 | -0.96% |
| 2023-11-09 | 10.67 | 10.89 | 10.38 | 10.47 | 10.47 | qfq | 12,981,864 | 137,408,882 | -1.04% |
| 2023-11-08 | 10.61 | 11.35 | 10.51 | 10.58 | 10.58 | qfq | 23,336,722 | 251,939,816 | 1.44% |
| 2023-11-07 | 9.74 | 10.48 | 9.68 | 10.43 | 10.43 | qfq | 12,600,000 | 127,907,656 | 6.97% |
| 2023-11-06 | 9.69 | 9.82 | 9.69 | 9.75 | 9.75 | qfq | 5,043,104 | 49,149,033 | -0.31% |
| 2023-11-03 | 9.60 | 9.90 | 9.46 | 9.78 | 9.78 | qfq | 5,523,400 | 53,795,576 | 2.95% |
| 2023-11-02 | 9.66 | 9.82 | 9.47 | 9.50 | 9.50 | qfq | 3,496,400 | 33,596,688 | -1.14% |
| 2023-11-01 | 9.53 | 9.74 | 9.46 | 9.61 | 9.61 | qfq | 4,789,842 | 46,052,690 | 0.95% |
| 2023-10-31 | 9.52 | 9.96 | 9.48 | 9.52 | 9.52 | qfq | 6,882,966 | 66,370,720 | 0.42% |
| 2023-10-30 | 9.20 | 9.49 | 9.17 | 9.48 | 9.48 | qfq | 3,677,722 | 34,495,708 | 3.49% |
| 2023-10-27 | 9.00 | 9.20 | 8.93 | 9.16 | 9.16 | qfq | 3,288,926 | 29,797,870 | 0.99% |
| 2023-10-26 | 9.04 | 9.13 | 8.91 | 9.07 | 9.07 | qfq | 2,419,090 | 21,818,325 | 0.33% |
| 2023-10-25 | 9.05 | 9.16 | 8.91 | 9.04 | 9.04 | qfq | 2,553,500 | 23,051,248 | 0.78% |
| 2023-10-24 | 8.68 | 8.99 | 8.60 | 8.97 | 8.97 | qfq | 2,948,475 | 26,158,070 | 4.18% |
| 2023-10-23 | 8.85 | 8.99 | 8.58 | 8.61 | 8.61 | qfq | 3,053,300 | 26,640,606 | -2.82% |
| 2023-10-20 | 9.16 | 9.33 | 8.83 | 8.86 | 8.86 | qfq | 2,943,416 | 26,531,043 | -3.80% |
| 2023-10-19 | 9.26 | 9.45 | 9.15 | 9.21 | 9.21 | qfq | 3,396,972 | 31,701,457 | 0.33% |
| 2023-10-18 | 9.39 | 9.39 | 9.13 | 9.18 | 9.18 | qfq | 3,221,070 | 29,704,328 | -2.03% |
| 2023-10-17 | 9.53 | 9.60 | 9.30 | 9.37 | 9.37 | qfq | 2,951,311 | 27,644,639 | -1.37% |
| 2023-10-16 | 9.69 | 9.71 | 9.41 | 9.50 | 9.50 | qfq | 5,293,182 | 50,407,150 | -2.16% |
| 2023-10-13 | 9.56 | 9.75 | 9.48 | 9.71 | 9.71 | qfq | 4,214,400 | 40,736,709 | 1.46% |
| 2023-10-12 | 9.51 | 9.58 | 9.43 | 9.57 | 9.57 | qfq | 2,960,200 | 28,204,312 | 0.84% |
| 2023-10-11 | 9.39 | 9.53 | 9.26 | 9.49 | 9.49 | qfq | 3,400,400 | 32,124,593 | 1.17% |
| 2023-10-10 | 9.30 | 9.38 | 9.27 | 9.38 | 9.38 | qfq | 2,553,770 | 23,849,431 | 0.86% |
| 2023-10-09 | 9.25 | 9.34 | 9.21 | 9.30 | 9.30 | qfq | 2,455,700 | 22,781,281 | 0.76% |
| 2023-09-28 | 9.06 | 9.29 | 9.06 | 9.23 | 9.23 | qfq | 2,602,380 | 23,994,602 | 1.76% |
| 2023-09-27 | 8.96 | 9.16 | 8.81 | 9.07 | 9.07 | qfq | 3,315,000 | 29,874,923 | 0.55% |
| 2023-09-26 | 9.16 | 9.21 | 9.00 | 9.02 | 9.02 | qfq | 2,092,090 | 18,975,706 | -1.53% |
| 2023-09-25 | 9.16 | 9.25 | 9.11 | 9.16 | 9.16 | qfq | 2,129,400 | 19,529,985 | -0.22% |
| 2023-09-22 | 8.89 | 9.19 | 8.86 | 9.18 | 9.18 | qfq | 3,182,452 | 28,965,451 | 3.03% |
| 2023-09-21 | 8.89 | 9.07 | 8.86 | 8.91 | 8.91 | qfq | 1,841,200 | 16,522,524 | 0.11% |
| 2023-09-20 | 8.92 | 9.09 | 8.90 | 8.90 | 8.90 | qfq | 1,696,067 | 15,248,724 | -0.22% |
| 2023-09-19 | 9.13 | 9.13 | 8.87 | 8.92 | 8.92 | qfq | 2,114,567 | 18,924,169 | -2.19% |
| 2023-09-18 | 9.00 | 9.19 | 8.92 | 9.12 | 9.12 | qfq | 1,726,400 | 15,725,470 | 0.44% |
| 2023-09-15 | 9.18 | 9.27 | 9.03 | 9.08 | 9.08 | qfq | 2,016,866 | 18,333,246 | -0.98% |
| 2023-09-14 | 9.19 | 9.27 | 9.08 | 9.17 | 9.17 | qfq | 2,005,700 | 18,358,145 | 0.00% |
| 2023-09-13 | 9.29 | 9.32 | 9.09 | 9.17 | 9.17 | qfq | 2,446,000 | 22,429,529 | -1.50% |
| 2023-09-12 | 9.32 | 9.35 | 9.21 | 9.31 | 9.31 | qfq | 1,812,700 | 16,806,016 | 0.00% |
| 2023-09-11 | 9.26 | 9.33 | 9.17 | 9.31 | 9.31 | qfq | 2,621,200 | 24,335,215 | 1.20% |
| 2023-09-08 | 9.08 | 9.24 | 9.06 | 9.20 | 9.20 | qfq | 1,883,400 | 17,251,460 | 0.77% |
| 2023-09-07 | 9.22 | 9.30 | 9.11 | 9.13 | 9.13 | qfq | 2,911,200 | 26,768,932 | -1.40% |
| 2023-09-06 | 9.10 | 9.28 | 9.01 | 9.26 | 9.26 | qfq | 4,209,050 | 38,752,283 | 1.76% |
| 2023-09-05 | 9.08 | 9.20 | 9.01 | 9.10 | 9.10 | qfq | 3,190,700 | 29,077,665 | 0.66% |
| 2023-09-04 | 8.95 | 9.04 | 8.88 | 9.04 | 9.04 | qfq | 2,330,516 | 20,903,086 | 1.23% |
| 2023-09-01 | 9.06 | 9.06 | 8.88 | 8.93 | 8.93 | qfq | 1,699,200 | 15,165,487 | -0.67% |
| 2023-08-31 | 8.99 | 9.03 | 8.87 | 8.99 | 8.99 | qfq | 2,375,300 | 21,300,825 | 0.22% |
| 2023-08-30 | 8.80 | 9.06 | 8.80 | 8.97 | 8.97 | qfq | 3,821,200 | 34,259,442 | 2.28% |
| 2023-08-29 | 8.43 | 8.80 | 8.42 | 8.77 | 8.77 | qfq | 3,312,000 | 28,794,801 | 3.91% |
| 2023-08-28 | 8.88 | 8.90 | 8.41 | 8.44 | 8.44 | qfq | 3,439,730 | 29,651,539 | 1.44% |
| 2023-08-25 | 8.64 | 8.65 | 8.28 | 8.32 | 8.32 | qfq | 2,908,330 | 24,467,118 | -3.82% |
| 2023-08-24 | 8.78 | 8.81 | 8.63 | 8.65 | 8.65 | qfq | 1,799,000 | 15,664,921 | -0.92% |
| 2023-08-23 | 8.98 | 8.98 | 8.71 | 8.73 | 8.73 | qfq | 2,368,000 | 20,853,628 | -2.02% |
| 2023-08-22 | 8.70 | 8.94 | 8.67 | 8.91 | 8.91 | qfq | 3,308,270 | 29,168,501 | 2.77% |
| 2023-08-21 | 8.67 | 8.83 | 8.52 | 8.67 | 8.67 | qfq | 2,089,790 | 18,239,045 | 0.46% |
| 2023-08-18 | 9.01 | 9.01 | 8.63 | 8.63 | 8.63 | qfq | 2,939,800 | 25,890,955 | -3.68% |
| 2023-08-17 | 8.77 | 8.99 | 8.65 | 8.96 | 8.96 | qfq | 2,080,200 | 18,487,428 | 2.52% |
| 2023-08-16 | 8.86 | 8.93 | 8.72 | 8.74 | 8.74 | qfq | 1,357,100 | 11,949,781 | -1.58% |
| 2023-08-15 | 9.09 | 9.11 | 8.85 | 8.88 | 8.88 | qfq | 1,401,600 | 12,552,250 | -1.77% |
| 2023-08-14 | 9.05 | 9.05 | 8.85 | 9.04 | 9.04 | qfq | 1,652,383 | 14,784,204 | 0.78% |
| 2023-08-11 | 9.23 | 9.26 | 8.95 | 8.97 | 8.97 | qfq | 1,875,283 | 17,012,063 | -2.39% |
| 2023-08-10 | 9.17 | 9.33 | 9.10 | 9.19 | 9.19 | qfq | 1,457,600 | 13,445,155 | 0.11% |
| 2023-08-09 | 9.32 | 9.34 | 9.16 | 9.18 | 9.18 | qfq | 1,781,500 | 16,458,321 | -1.82% |
| 2023-08-08 | 9.27 | 9.38 | 9.21 | 9.35 | 9.35 | qfq | 1,925,300 | 17,957,163 | 0.86% |
| 2023-08-07 | 9.35 | 9.39 | 9.25 | 9.27 | 9.27 | qfq | 1,621,100 | 15,089,932 | -0.75% |
| 2023-08-04 | 9.22 | 9.35 | 9.18 | 9.34 | 9.34 | qfq | 2,947,600 | 27,422,399 | 1.41% |
| 2023-08-03 | 9.35 | 9.40 | 9.17 | 9.21 | 9.21 | qfq | 3,269,100 | 30,237,773 | -2.44% |
| 2023-08-02 | 9.23 | 9.45 | 9.17 | 9.44 | 9.44 | qfq | 2,920,000 | 27,269,574 | 1.72% |
| 2023-08-01 | 9.21 | 9.29 | 9.12 | 9.28 | 9.28 | qfq | 1,886,700 | 17,395,664 | 0.43% |
| 2023-07-31 | 9.10 | 9.27 | 9.05 | 9.24 | 9.24 | qfq | 1,918,200 | 17,625,880 | 1.32% |
| 2023-07-28 | 9.11 | 9.18 | 8.94 | 9.12 | 9.12 | qfq | 2,165,915 | 19,615,922 | 0.44% |
| 2023-07-27 | 9.17 | 9.24 | 9.06 | 9.08 | 9.08 | qfq | 1,519,400 | 13,901,295 | -0.87% |
| 2023-07-26 | 9.28 | 9.30 | 9.15 | 9.16 | 9.16 | qfq | 1,878,600 | 17,255,104 | -1.29% |
| 2023-07-25 | 9.35 | 9.35 | 9.16 | 9.28 | 9.28 | qfq | 2,020,603 | 18,712,966 | 0.76% |
| 2023-07-24 | 9.06 | 9.25 | 9.00 | 9.21 | 9.21 | qfq | 2,063,800 | 18,924,983 | 1.21% |
| 2023-07-21 | 9.10 | 9.22 | 9.00 | 9.10 | 9.10 | qfq | 1,927,700 | 17,581,277 | -0.22% |
| 2023-07-20 | 9.48 | 9.49 | 9.10 | 9.12 | 9.12 | qfq | 2,739,700 | 25,264,054 | -2.36% |
| 2023-07-19 | 9.43 | 9.49 | 9.28 | 9.34 | 9.34 | qfq | 2,011,190 | 18,813,481 | -1.06% |
| 2023-07-18 | 9.58 | 9.61 | 9.39 | 9.44 | 9.44 | qfq | 2,465,000 | 23,356,313 | -1.46% |