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
吉大通信300597.SZ
最近收盘价6.982026-07-17
最近交易日2026-07-17
成交量（股）6,684,205
成交额（元）47,472,271
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.004 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.0040112 | — | — | — | 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 | 7.10 | 7.29 | 6.90 | 6.98 | 6.98 | qfq | 6,684,205 | 47,472,271 | -2.79% |
| 2026-07-16 | 7.07 | 7.29 | 6.98 | 7.18 | 7.18 | qfq | 5,113,750 | 36,691,719 | 1.41% |
| 2026-07-15 | 7.04 | 7.17 | 6.98 | 7.08 | 7.08 | qfq | 5,044,700 | 35,686,347 | 0.71% |
| 2026-07-14 | 6.83 | 7.05 | 6.72 | 7.03 | 7.03 | qfq | 5,870,800 | 40,476,992 | 2.63% |
| 2026-07-13 | 7.20 | 7.25 | 6.82 | 6.85 | 6.85 | qfq | 6,001,100 | 41,751,988 | -5.12% |
| 2026-07-10 | 7.01 | 7.40 | 6.91 | 7.22 | 7.22 | qfq | 7,886,800 | 56,876,857 | 2.70% |
| 2026-07-09 | 6.91 | 7.04 | 6.72 | 7.03 | 7.03 | qfq | 6,228,705 | 42,876,840 | 1.88% |
| 2026-07-08 | 6.96 | 6.98 | 6.80 | 6.90 | 6.90 | qfq | 4,051,400 | 27,882,113 | -0.43% |
| 2026-07-07 | 7.11 | 7.13 | 6.91 | 6.93 | 6.93 | qfq | 4,508,001 | 31,527,769 | -2.53% |
| 2026-07-06 | 7.25 | 7.32 | 7.08 | 7.11 | 7.11 | qfq | 6,620,014 | 47,454,091 | -2.07% |
| 2026-07-03 | 7.20 | 7.34 | 7.10 | 7.26 | 7.26 | qfq | 8,247,400 | 59,707,013 | 1.54% |
| 2026-07-02 | 7.33 | 7.48 | 7.15 | 7.15 | 7.15 | qfq | 6,102,400 | 44,546,404 | -2.72% |
| 2026-07-01 | 7.14 | 7.50 | 7.05 | 7.35 | 7.35 | qfq | 7,837,530 | 57,065,383 | 3.81% |
| 2026-06-30 | 7.14 | 7.29 | 7.01 | 7.08 | 7.08 | qfq | 6,099,000 | 43,543,599 | -0.84% |
| 2026-06-29 | 7.13 | 7.28 | 6.93 | 7.14 | 7.14 | qfq | 6,572,400 | 46,568,591 | -0.97% |
| 2026-06-26 | 7.39 | 7.39 | 7.08 | 7.21 | 7.21 | qfq | 6,467,800 | 46,764,619 | -3.09% |
| 2026-06-25 | 7.63 | 7.66 | 7.37 | 7.44 | 7.44 | qfq | 6,794,521 | 50,672,805 | -2.62% |
| 2026-06-24 | 8.02 | 8.02 | 7.52 | 7.64 | 7.64 | qfq | 7,376,105 | 56,762,003 | -4.74% |
| 2026-06-23 | 7.95 | 8.16 | 7.89 | 8.02 | 8.02 | qfq | 5,133,900 | 41,389,625 | 0.38% |
| 2026-06-22 | 7.74 | 8.02 | 7.45 | 7.99 | 7.99 | qfq | 8,184,722 | 62,922,901 | 2.44% |
| 2026-06-18 | 7.85 | 7.94 | 7.69 | 7.80 | 7.80 | qfq | 5,274,600 | 41,250,349 | -1.27% |
| 2026-06-17 | 8.08 | 8.13 | 7.85 | 7.90 | 7.90 | qfq | 5,290,400 | 42,015,905 | -2.71% |
| 2026-06-16 | 8.00 | 8.21 | 7.85 | 8.12 | 8.12 | qfq | 6,458,400 | 51,919,752 | 1.50% |
| 2026-06-15 | 8.03 | 8.18 | 7.89 | 8.00 | 8.00 | qfq | 4,988,600 | 40,075,880 | 0.38% |
| 2026-06-12 | 7.99 | 8.19 | 7.92 | 7.97 | 7.97 | qfq | 4,764,999 | 38,218,745 | 0.76% |
| 2026-06-11 | 7.95 | 8.08 | 7.75 | 7.91 | 7.91 | qfq | 5,645,907 | 44,489,485 | -2.22% |
| 2026-06-10 | 8.13 | 8.25 | 7.87 | 8.09 | 8.09 | qfq | 5,329,800 | 42,855,720 | -1.58% |
| 2026-06-09 | 8.21 | 8.32 | 8.08 | 8.22 | 8.22 | qfq | 5,513,900 | 45,194,293 | 1.23% |
| 2026-06-08 | 8.03 | 8.41 | 7.98 | 8.12 | 8.12 | qfq | 6,115,965 | 50,000,743 | -2.40% |
| 2026-06-05 | 8.22 | 8.55 | 8.09 | 8.32 | 8.32 | qfq | 6,059,100 | 50,585,909 | 1.22% |
| 2026-06-04 | 8.28 | 8.45 | 8.13 | 8.22 | 8.22 | qfq | 5,923,300 | 48,702,428 | -1.67% |
| 2026-06-03 | 8.42 | 8.57 | 8.29 | 8.36 | 8.36 | qfq | 6,314,004 | 53,081,009 | -0.59% |
| 2026-06-02 | 8.73 | 8.77 | 8.32 | 8.41 | 8.41 | qfq | 7,163,200 | 60,456,819 | -3.44% |
| 2026-06-01 | 8.48 | 8.91 | 8.44 | 8.71 | 8.71 | qfq | 9,704,915 | 84,459,656 | 2.83% |
| 2026-05-29 | 8.98 | 9.07 | 8.40 | 8.47 | 8.47 | qfq | 8,978,650 | 77,747,584 | -5.36% |
| 2026-05-28 | 8.98 | 9.09 | 8.65 | 8.95 | 8.95 | qfq | 8,207,163 | 73,076,935 | -0.78% |
| 2026-05-27 | 9.45 | 9.49 | 8.91 | 9.02 | 9.02 | qfq | 9,908,000 | 89,760,636 | -4.45% |
| 2026-05-26 | 9.75 | 9.85 | 9.33 | 9.44 | 9.44 | qfq | 7,246,100 | 68,884,546 | -3.97% |
| 2026-05-25 | 9.92 | 10.07 | 9.61 | 9.83 | 9.83 | qfq | 7,485,600 | 73,425,683 | -0.61% |
| 2026-05-22 | 9.75 | 10.02 | 9.52 | 9.89 | 9.89 | qfq | 8,207,799 | 80,375,366 | 2.81% |
| 2026-05-21 | 10.05 | 10.29 | 9.58 | 9.62 | 9.62 | qfq | 8,223,400 | 81,796,962 | -4.56% |
| 2026-05-20 | 10.20 | 10.24 | 9.96 | 10.08 | 10.08 | qfq | 7,778,790 | 78,099,412 | -1.95% |
| 2026-05-19 | 10.10 | 10.36 | 10.02 | 10.28 | 10.28 | qfq | 8,969,500 | 91,742,033 | 1.18% |
| 2026-05-18 | 9.76 | 10.18 | 9.63 | 10.16 | 10.16 | qfq | 8,711,400 | 87,374,813 | 4.21% |
| 2026-05-15 | 9.99 | 10.03 | 9.62 | 9.75 | 9.75 | qfq | 6,677,200 | 65,603,685 | -1.81% |
| 2026-05-14 | 10.08 | 10.19 | 9.92 | 9.93 | 9.93 | qfq | 5,491,076 | 54,977,651 | -0.60% |
| 2026-05-13 | 9.90 | 10.08 | 9.82 | 9.99 | 9.99 | qfq | 5,396,300 | 53,831,030 | 0.71% |
| 2026-05-12 | 10.04 | 10.19 | 9.81 | 9.92 | 9.92 | qfq | 6,240,605 | 62,379,475 | -1.29% |
| 2026-05-11 | 10.12 | 10.14 | 9.93 | 10.05 | 10.05 | qfq | 5,297,100 | 53,082,219 | -0.30% |
| 2026-05-08 | 9.90 | 10.09 | 9.85 | 10.08 | 10.08 | qfq | 6,184,700 | 61,989,585 | 2.02% |
| 2026-05-07 | 9.88 | 10.00 | 9.83 | 9.88 | 9.88 | qfq | 5,043,800 | 49,931,198 | -0.10% |
| 2026-05-06 | 9.90 | 10.02 | 9.80 | 9.89 | 9.89 | qfq | 6,931,100 | 68,757,919 | 0.61% |
| 2026-04-30 | 9.74 | 9.88 | 9.68 | 9.83 | 9.83 | qfq | 6,145,200 | 60,173,869 | 0.72% |
| 2026-04-29 | 9.35 | 9.83 | 9.30 | 9.76 | 9.76 | qfq | 11,362,974 | 110,528,234 | 3.72% |
| 2026-04-28 | 9.38 | 9.55 | 9.33 | 9.41 | 9.41 | qfq | 5,348,100 | 50,429,833 | -0.95% |
| 2026-04-27 | 9.33 | 9.50 | 9.12 | 9.50 | 9.50 | qfq | 5,400,200 | 50,427,817 | 2.15% |
| 2026-04-24 | 9.21 | 9.34 | 9.03 | 9.30 | 9.30 | qfq | 4,575,700 | 41,982,245 | 0.43% |
| 2026-04-23 | 9.44 | 9.44 | 9.18 | 9.26 | 9.26 | qfq | 4,600,200 | 42,685,182 | -1.59% |
| 2026-04-22 | 9.45 | 9.47 | 9.30 | 9.41 | 9.41 | qfq | 3,478,700 | 32,643,191 | -0.11% |
| 2026-04-21 | 9.50 | 9.52 | 9.35 | 9.42 | 9.42 | qfq | 3,218,800 | 30,273,023 | -1.05% |
| 2026-04-20 | 9.52 | 9.56 | 9.41 | 9.52 | 9.52 | qfq | 3,537,100 | 33,619,208 | 0.21% |
| 2026-04-17 | 9.49 | 9.58 | 9.41 | 9.50 | 9.50 | qfq | 4,060,600 | 38,497,318 | 0.00% |
| 2026-04-16 | 9.26 | 9.54 | 9.20 | 9.50 | 9.50 | qfq | 5,467,600 | 51,491,268 | 2.81% |
| 2026-04-15 | 9.52 | 9.52 | 9.19 | 9.24 | 9.24 | qfq | 4,434,627 | 41,169,584 | -2.01% |
| 2026-04-14 | 9.36 | 9.49 | 9.31 | 9.43 | 9.43 | qfq | 4,361,800 | 40,933,999 | 1.51% |
| 2026-04-13 | 9.31 | 9.33 | 9.22 | 9.29 | 9.29 | qfq | 3,814,273 | 35,343,818 | -0.21% |
| 2026-04-10 | 9.34 | 9.39 | 9.20 | 9.31 | 9.31 | qfq | 5,586,200 | 52,020,476 | 0.54% |
| 2026-04-09 | 9.32 | 9.70 | 9.18 | 9.26 | 9.26 | qfq | 7,239,000 | 67,878,437 | -1.17% |
| 2026-04-08 | 9.05 | 9.38 | 9.01 | 9.37 | 9.37 | qfq | 6,193,205 | 57,396,718 | 5.40% |
| 2026-04-07 | 8.74 | 8.96 | 8.67 | 8.89 | 8.89 | qfq | 4,886,800 | 43,283,612 | 1.72% |
| 2026-04-03 | 8.93 | 8.98 | 8.66 | 8.74 | 8.74 | qfq | 5,609,700 | 49,212,572 | -1.69% |
| 2026-04-02 | 9.10 | 9.16 | 8.82 | 8.89 | 8.89 | qfq | 4,149,200 | 37,159,939 | -2.31% |
| 2026-04-01 | 9.27 | 9.27 | 9.00 | 9.10 | 9.10 | qfq | 3,896,700 | 35,587,474 | 1.00% |
| 2026-03-31 | 9.18 | 9.30 | 8.99 | 9.01 | 9.01 | qfq | 4,592,500 | 41,963,399 | -1.85% |
| 2026-03-30 | 9.00 | 9.19 | 8.90 | 9.18 | 9.18 | qfq | 5,246,200 | 47,609,332 | 0.99% |
| 2026-03-27 | 8.80 | 9.10 | 8.76 | 9.09 | 9.09 | qfq | 4,679,700 | 42,111,983 | 2.02% |
| 2026-03-26 | 9.06 | 9.18 | 8.85 | 8.91 | 8.91 | qfq | 6,777,300 | 60,826,614 | -1.76% |
| 2026-03-25 | 8.87 | 9.18 | 8.87 | 9.07 | 9.07 | qfq | 8,525,800 | 77,394,140 | 2.49% |
| 2026-03-24 | 8.58 | 8.87 | 8.37 | 8.85 | 8.85 | qfq | 10,796,300 | 93,358,666 | 6.24% |
| 2026-03-23 | 8.90 | 8.99 | 8.25 | 8.33 | 8.33 | qfq | 11,957,407 | 103,367,883 | -9.36% |
| 2026-03-20 | 9.83 | 9.95 | 9.14 | 9.19 | 9.19 | qfq | 12,528,600 | 118,325,966 | -5.84% |
| 2026-03-19 | 9.86 | 9.96 | 9.73 | 9.76 | 9.76 | qfq | 5,602,400 | 55,140,012 | -2.01% |
| 2026-03-18 | 9.60 | 9.96 | 9.57 | 9.96 | 9.96 | qfq | 8,456,500 | 82,955,562 | 4.18% |
| 2026-03-17 | 9.80 | 9.89 | 9.53 | 9.56 | 9.56 | qfq | 5,619,300 | 54,620,676 | -2.45% |
| 2026-03-16 | 9.84 | 9.95 | 9.65 | 9.80 | 9.80 | qfq | 4,791,900 | 46,879,836 | -0.41% |
| 2026-03-13 | 9.87 | 10.04 | 9.80 | 9.84 | 9.84 | qfq | 5,418,400 | 53,802,830 | -0.30% |
| 2026-03-12 | 10.16 | 10.24 | 9.83 | 9.87 | 9.87 | qfq | 6,349,300 | 63,468,667 | -3.05% |
| 2026-03-11 | 10.21 | 10.32 | 10.13 | 10.18 | 10.18 | qfq | 6,436,400 | 65,742,991 | -0.20% |
| 2026-03-10 | 10.00 | 10.21 | 9.95 | 10.20 | 10.20 | qfq | 7,390,400 | 74,914,488 | 2.62% |
| 2026-03-09 | 9.80 | 9.94 | 9.65 | 9.94 | 9.94 | qfq | 6,800,300 | 66,633,081 | 0.20% |
| 2026-03-06 | 9.56 | 9.95 | 9.53 | 9.92 | 9.92 | qfq | 6,484,800 | 63,677,768 | 3.23% |
| 2026-03-05 | 9.69 | 9.74 | 9.57 | 9.61 | 9.61 | qfq | 5,902,500 | 57,006,589 | 1.16% |
| 2026-03-04 | 9.29 | 9.57 | 9.25 | 9.50 | 9.50 | qfq | 6,761,800 | 63,906,498 | 0.32% |
| 2026-03-03 | 9.87 | 10.02 | 9.45 | 9.47 | 9.47 | qfq | 8,781,300 | 85,080,231 | -4.05% |
| 2026-03-02 | 10.12 | 10.30 | 9.84 | 9.87 | 9.87 | qfq | 7,743,600 | 77,305,139 | -4.27% |
| 2026-02-27 | 10.22 | 10.31 | 10.17 | 10.31 | 10.31 | qfq | 5,743,900 | 58,913,100 | 0.59% |
| 2026-02-26 | 10.16 | 10.32 | 10.10 | 10.25 | 10.25 | qfq | 6,767,100 | 69,199,496 | 0.89% |
| 2026-02-25 | 10.22 | 10.33 | 10.12 | 10.16 | 10.16 | qfq | 6,753,200 | 68,940,622 | -0.59% |
| 2026-02-24 | 10.29 | 10.30 | 10.12 | 10.22 | 10.22 | qfq | 5,796,000 | 59,236,027 | 0.00% |
| 2026-02-13 | 10.21 | 10.44 | 10.16 | 10.22 | 10.22 | qfq | 8,407,400 | 86,610,191 | -0.20% |
| 2026-02-12 | 10.32 | 10.32 | 10.11 | 10.24 | 10.24 | qfq | 5,713,328 | 58,539,129 | -0.10% |
| 2026-02-11 | 10.25 | 10.33 | 10.18 | 10.25 | 10.25 | qfq | 5,721,900 | 58,669,041 | -0.39% |
| 2026-02-10 | 10.15 | 10.38 | 10.14 | 10.29 | 10.29 | qfq | 9,382,300 | 96,505,238 | 1.38% |
| 2026-02-09 | 10.08 | 10.16 | 10.03 | 10.15 | 10.15 | qfq | 5,968,900 | 60,362,131 | 1.70% |
| 2026-02-06 | 9.88 | 10.07 | 9.81 | 9.98 | 9.98 | qfq | 7,332,699 | 73,256,984 | 0.20% |
| 2026-02-05 | 9.96 | 10.09 | 9.90 | 9.96 | 9.96 | qfq | 7,900,400 | 78,849,433 | 0.00% |
| 2026-02-04 | 9.91 | 10.03 | 9.85 | 9.96 | 9.96 | qfq | 7,228,899 | 71,888,636 | 0.50% |
| 2026-02-03 | 9.82 | 9.94 | 9.79 | 9.91 | 9.91 | qfq | 5,431,800 | 53,664,405 | 2.16% |
| 2026-02-02 | 9.90 | 9.98 | 9.64 | 9.70 | 9.70 | qfq | 6,072,900 | 59,826,143 | -2.22% |
| 2026-01-30 | 9.65 | 9.95 | 9.64 | 9.92 | 9.92 | qfq | 7,751,900 | 76,105,182 | 2.06% |
| 2026-01-29 | 9.62 | 9.93 | 9.56 | 9.72 | 9.72 | qfq | 9,537,600 | 93,073,610 | -1.02% |
| 2026-01-28 | 10.02 | 10.10 | 9.80 | 9.82 | 9.82 | qfq | 6,811,500 | 67,556,008 | -2.00% |
| 2026-01-27 | 9.96 | 10.04 | 9.64 | 10.02 | 10.02 | qfq | 9,221,605 | 90,951,859 | 0.50% |
| 2026-01-26 | 10.08 | 10.16 | 9.81 | 9.97 | 9.97 | qfq | 9,872,700 | 98,243,251 | -1.48% |
| 2026-01-23 | 10.05 | 10.13 | 9.98 | 10.12 | 10.12 | qfq | 10,319,299 | 103,766,213 | 0.50% |
| 2026-01-22 | 10.00 | 10.09 | 9.93 | 10.07 | 10.07 | qfq | 10,080,906 | 101,042,524 | 0.80% |
| 2026-01-21 | 9.90 | 10.13 | 9.82 | 9.99 | 9.99 | qfq | 9,176,700 | 91,351,701 | 0.00% |
| 2026-01-20 | 10.02 | 10.27 | 9.88 | 9.99 | 9.99 | qfq | 17,511,300 | 175,502,687 | -0.30% |
| 2026-01-19 | 9.99 | 10.07 | 9.81 | 10.02 | 10.02 | qfq | 14,484,000 | 144,813,121 | 0.30% |
| 2026-01-16 | 10.40 | 10.45 | 9.94 | 9.99 | 9.99 | qfq | 23,945,699 | 241,641,570 | -4.95% |
| 2026-01-15 | 10.71 | 10.88 | 10.27 | 10.51 | 10.51 | qfq | 37,698,643 | 396,638,785 | -5.82% |
| 2026-01-14 | 10.10 | 12.10 | 10.10 | 11.16 | 11.16 | qfq | 55,624,500 | 614,612,482 | 10.06% |
| 2026-01-13 | 10.25 | 10.29 | 9.90 | 10.14 | 10.14 | qfq | 17,201,399 | 173,850,281 | -0.20% |
| 2026-01-12 | 9.73 | 10.25 | 9.60 | 10.16 | 10.16 | qfq | 23,018,064 | 229,660,468 | 4.96% |
| 2026-01-09 | 9.43 | 9.76 | 9.38 | 9.68 | 9.68 | qfq | 12,132,883 | 116,454,948 | 2.33% |
| 2026-01-08 | 9.15 | 9.49 | 9.13 | 9.46 | 9.46 | qfq | 12,594,600 | 117,971,551 | 3.50% |
| 2026-01-07 | 9.30 | 9.30 | 9.11 | 9.14 | 9.14 | qfq | 8,042,100 | 73,866,922 | -1.83% |
| 2026-01-06 | 9.30 | 9.40 | 9.24 | 9.31 | 9.31 | qfq | 7,683,254 | 71,431,947 | -0.32% |
| 2026-01-05 | 9.24 | 9.36 | 9.11 | 9.34 | 9.34 | qfq | 7,687,700 | 71,332,750 | 1.08% |
| 2025-12-31 | 9.35 | 9.35 | 9.09 | 9.24 | 9.24 | qfq | 8,664,500 | 79,755,085 | -0.32% |
| 2025-12-30 | 9.43 | 9.46 | 9.24 | 9.27 | 9.27 | qfq | 16,635,964 | 155,095,329 | -2.83% |
| 2025-12-29 | 9.13 | 9.85 | 9.03 | 9.54 | 9.54 | qfq | 25,861,400 | 246,622,397 | 4.26% |
| 2025-12-26 | 9.13 | 9.49 | 9.06 | 9.15 | 9.15 | qfq | 9,134,000 | 84,442,493 | 0.22% |
| 2025-12-25 | 9.09 | 9.16 | 9.02 | 9.13 | 9.13 | qfq | 4,037,400 | 36,701,471 | 0.77% |
| 2025-12-24 | 8.94 | 9.11 | 8.91 | 9.06 | 9.06 | qfq | 3,522,000 | 31,862,747 | 1.12% |
| 2025-12-23 | 9.06 | 9.07 | 8.91 | 8.96 | 8.96 | qfq | 4,068,300 | 36,458,297 | -1.32% |
| 2025-12-22 | 9.12 | 9.20 | 9.04 | 9.08 | 9.08 | qfq | 4,437,800 | 40,468,804 | -0.11% |
| 2025-12-19 | 8.99 | 9.13 | 8.97 | 9.09 | 9.09 | qfq | 5,118,000 | 46,380,740 | 1.00% |
| 2025-12-18 | 8.70 | 9.06 | 8.70 | 9.00 | 9.00 | qfq | 6,768,829 | 60,692,167 | 2.51% |
| 2025-12-17 | 8.85 | 8.90 | 8.58 | 8.78 | 8.78 | qfq | 7,858,100 | 68,372,717 | -0.79% |
| 2025-12-16 | 8.98 | 9.01 | 8.77 | 8.85 | 8.85 | qfq | 5,557,600 | 49,199,019 | -1.88% |
| 2025-12-15 | 8.93 | 9.10 | 8.71 | 9.02 | 9.02 | qfq | 7,087,329 | 63,453,431 | 1.23% |
| 2025-12-12 | 9.14 | 9.30 | 8.88 | 8.91 | 8.91 | qfq | 10,116,154 | 92,078,467 | -2.84% |
| 2025-12-11 | 9.57 | 9.59 | 9.13 | 9.17 | 9.17 | qfq | 8,776,700 | 81,335,822 | -4.18% |
| 2025-12-10 | 9.72 | 9.73 | 9.49 | 9.57 | 9.57 | qfq | 6,433,600 | 61,661,539 | -1.54% |
| 2025-12-09 | 9.76 | 9.84 | 9.62 | 9.72 | 9.72 | qfq | 6,731,884 | 65,572,869 | -0.10% |
| 2025-12-08 | 9.57 | 9.79 | 9.52 | 9.73 | 9.73 | qfq | 9,247,800 | 89,955,125 | 2.21% |
| 2025-12-05 | 9.29 | 9.52 | 9.18 | 9.52 | 9.52 | qfq | 6,043,000 | 56,715,622 | 2.70% |
| 2025-12-04 | 9.50 | 9.55 | 9.27 | 9.27 | 9.27 | qfq | 6,659,700 | 62,246,707 | -2.83% |
| 2025-12-03 | 9.71 | 9.74 | 9.45 | 9.54 | 9.54 | qfq | 6,738,546 | 64,313,763 | -2.25% |
| 2025-12-02 | 9.69 | 9.77 | 9.58 | 9.76 | 9.76 | qfq | 6,581,200 | 63,850,860 | 0.72% |
| 2025-12-01 | 9.64 | 9.83 | 9.62 | 9.69 | 9.69 | qfq | 8,418,700 | 81,934,971 | 0.00% |
| 2025-11-28 | 9.52 | 9.69 | 9.43 | 9.69 | 9.69 | qfq | 7,046,000 | 67,514,457 | 1.79% |
| 2025-11-27 | 9.46 | 9.61 | 9.36 | 9.52 | 9.52 | qfq | 7,138,200 | 67,777,377 | 0.95% |
| 2025-11-26 | 9.66 | 9.74 | 9.43 | 9.43 | 9.43 | qfq | 8,486,729 | 81,232,049 | -2.38% |
| 2025-11-25 | 9.60 | 9.77 | 9.53 | 9.66 | 9.66 | qfq | 8,982,600 | 87,062,278 | 0.63% |
| 2025-11-24 | 9.33 | 9.64 | 9.33 | 9.60 | 9.60 | qfq | 11,174,200 | 106,131,860 | 3.78% |
| 2025-11-21 | 9.60 | 9.71 | 9.18 | 9.25 | 9.25 | qfq | 10,968,600 | 102,730,411 | -4.44% |
| 2025-11-20 | 9.65 | 9.74 | 9.46 | 9.68 | 9.68 | qfq | 8,962,200 | 86,298,123 | 0.31% |
| 2025-11-19 | 9.79 | 9.87 | 9.55 | 9.65 | 9.65 | qfq | 8,289,000 | 80,223,224 | -1.53% |
| 2025-11-18 | 9.85 | 9.86 | 9.69 | 9.80 | 9.80 | qfq | 8,484,200 | 82,766,075 | -0.61% |
| 2025-11-17 | 9.61 | 9.90 | 9.57 | 9.86 | 9.86 | qfq | 12,761,400 | 125,130,187 | 2.49% |
| 2025-11-14 | 9.45 | 9.73 | 9.43 | 9.62 | 9.62 | qfq | 9,458,100 | 90,990,197 | 0.94% |
| 2025-11-13 | 9.55 | 9.58 | 9.40 | 9.53 | 9.53 | qfq | 10,047,900 | 95,175,434 | -0.94% |
| 2025-11-12 | 9.45 | 9.82 | 9.45 | 9.62 | 9.62 | qfq | 14,545,849 | 140,252,561 | 1.80% |
| 2025-11-11 | 9.44 | 9.51 | 9.41 | 9.45 | 9.45 | qfq | 3,539,000 | 33,470,049 | 0.11% |
| 2025-11-10 | 9.42 | 9.48 | 9.38 | 9.44 | 9.44 | qfq | 3,742,400 | 35,335,512 | 0.21% |
| 2025-11-07 | 9.37 | 9.44 | 9.33 | 9.42 | 9.42 | qfq | 4,316,500 | 40,559,191 | 0.21% |
| 2025-11-06 | 9.38 | 9.41 | 9.28 | 9.40 | 9.40 | qfq | 3,860,100 | 36,077,787 | 0.32% |
| 2025-11-05 | 9.25 | 9.41 | 9.20 | 9.37 | 9.37 | qfq | 4,931,426 | 46,040,741 | 0.54% |
| 2025-11-04 | 9.25 | 9.32 | 9.18 | 9.32 | 9.32 | qfq | 4,269,300 | 39,515,375 | 0.65% |
| 2025-11-03 | 9.14 | 9.30 | 9.14 | 9.26 | 9.26 | qfq | 4,269,400 | 39,403,371 | 1.42% |
| 2025-10-31 | 9.12 | 9.21 | 9.05 | 9.13 | 9.13 | qfq | 5,127,700 | 46,938,924 | 0.33% |
| 2025-10-30 | 9.12 | 9.16 | 8.94 | 9.10 | 9.10 | qfq | 4,893,905 | 44,288,217 | -0.55% |
| 2025-10-29 | 9.34 | 9.34 | 9.12 | 9.15 | 9.15 | qfq | 4,329,300 | 39,735,582 | -1.72% |
| 2025-10-28 | 9.21 | 9.32 | 9.14 | 9.31 | 9.31 | qfq | 4,392,098 | 40,779,607 | 1.20% |
| 2025-10-27 | 9.27 | 9.30 | 9.11 | 9.20 | 9.20 | qfq | 4,578,000 | 42,143,735 | -0.33% |
| 2025-10-24 | 9.29 | 9.29 | 9.18 | 9.23 | 9.23 | qfq | 4,245,700 | 39,159,615 | -0.11% |
| 2025-10-23 | 9.17 | 9.24 | 9.08 | 9.24 | 9.24 | qfq | 4,413,000 | 40,410,251 | 0.76% |
| 2025-10-22 | 9.16 | 9.23 | 9.10 | 9.17 | 9.17 | qfq | 4,747,200 | 43,582,715 | 0.11% |
| 2025-10-21 | 9.03 | 9.16 | 8.96 | 9.16 | 9.16 | qfq | 5,705,583 | 51,905,606 | 1.44% |
| 2025-10-20 | 8.93 | 9.04 | 8.91 | 9.03 | 9.03 | qfq | 4,274,600 | 38,427,384 | 2.27% |
| 2025-10-17 | 8.91 | 9.02 | 8.82 | 8.83 | 8.83 | qfq | 5,198,800 | 46,327,383 | -0.45% |
| 2025-10-16 | 9.10 | 9.10 | 8.83 | 8.87 | 8.87 | qfq | 3,848,700 | 34,299,308 | -2.21% |
| 2025-10-15 | 8.99 | 9.11 | 8.91 | 9.07 | 9.07 | qfq | 4,832,800 | 43,611,633 | 1.45% |
| 2025-10-14 | 9.00 | 9.15 | 8.90 | 8.94 | 8.94 | qfq | 4,688,600 | 42,293,156 | -0.45% |
| 2025-10-13 | 8.75 | 8.99 | 8.58 | 8.98 | 8.98 | qfq | 5,383,700 | 47,598,891 | -0.88% |
| 2025-10-10 | 9.00 | 9.13 | 8.97 | 9.06 | 9.06 | qfq | 5,415,200 | 49,026,566 | 0.11% |
| 2025-10-09 | 9.08 | 9.16 | 9.03 | 9.05 | 9.05 | qfq | 5,091,300 | 46,219,401 | -0.33% |
| 2025-09-30 | 9.16 | 9.23 | 9.07 | 9.08 | 9.08 | qfq | 4,326,000 | 39,510,628 | -0.87% |
| 2025-09-29 | 9.02 | 9.22 | 8.91 | 9.16 | 9.16 | qfq | 4,853,600 | 44,203,090 | 1.22% |
| 2025-09-26 | 9.06 | 9.16 | 8.96 | 9.05 | 9.05 | qfq | 4,473,900 | 40,591,120 | 0.11% |
| 2025-09-25 | 9.20 | 9.25 | 9.02 | 9.04 | 9.04 | qfq | 5,961,600 | 54,442,367 | -1.74% |
| 2025-09-24 | 8.85 | 9.21 | 8.80 | 9.20 | 9.20 | qfq | 8,134,800 | 73,850,453 | 3.02% |
| 2025-09-23 | 9.04 | 9.07 | 8.57 | 8.93 | 8.93 | qfq | 11,396,800 | 99,935,040 | -1.22% |
| 2025-09-22 | 9.05 | 9.08 | 8.94 | 9.04 | 9.04 | qfq | 4,319,100 | 38,959,110 | -0.11% |
| 2025-09-19 | 9.16 | 9.24 | 8.99 | 9.05 | 9.05 | qfq | 6,034,600 | 54,962,826 | -0.88% |
| 2025-09-18 | 9.34 | 9.41 | 9.06 | 9.13 | 9.13 | qfq | 9,553,500 | 88,642,314 | -2.35% |
| 2025-09-17 | 9.40 | 9.42 | 9.31 | 9.35 | 9.35 | qfq | 6,320,400 | 59,171,512 | -0.53% |
| 2025-09-16 | 9.35 | 9.46 | 9.27 | 9.40 | 9.40 | qfq | 8,163,500 | 76,570,425 | 0.00% |
| 2025-09-15 | 9.33 | 9.43 | 9.18 | 9.40 | 9.40 | qfq | 10,428,172 | 97,092,469 | 0.53% |
| 2025-09-12 | 9.51 | 9.59 | 9.35 | 9.35 | 9.35 | qfq | 13,107,349 | 123,657,224 | -2.09% |
| 2025-09-11 | 9.52 | 9.59 | 9.33 | 9.55 | 9.55 | qfq | 22,029,157 | 208,113,350 | -1.44% |
| 2025-09-10 | 9.20 | 10.36 | 9.15 | 9.69 | 9.69 | qfq | 29,510,772 | 288,647,297 | 6.02% |
| 2025-09-09 | 9.20 | 9.25 | 9.08 | 9.14 | 9.14 | qfq | 5,364,100 | 49,133,280 | -1.08% |
| 2025-09-08 | 9.20 | 9.34 | 9.11 | 9.24 | 9.24 | qfq | 6,755,400 | 62,071,747 | 0.65% |
| 2025-09-05 | 9.13 | 9.20 | 9.00 | 9.18 | 9.18 | qfq | 6,048,900 | 55,134,957 | 1.44% |
| 2025-09-04 | 9.09 | 9.26 | 8.97 | 9.05 | 9.05 | qfq | 7,705,400 | 70,288,083 | -0.11% |
| 2025-09-03 | 9.40 | 9.44 | 9.03 | 9.06 | 9.06 | qfq | 7,798,800 | 71,738,408 | -3.51% |
| 2025-09-02 | 9.69 | 9.72 | 9.16 | 9.39 | 9.39 | qfq | 10,798,600 | 100,984,854 | -3.10% |
| 2025-09-01 | 9.73 | 9.90 | 9.69 | 9.69 | 9.69 | qfq | 9,364,100 | 91,604,920 | -0.51% |
| 2025-08-29 | 10.08 | 10.14 | 9.71 | 9.74 | 9.74 | qfq | 12,991,700 | 127,812,370 | -4.51% |
| 2025-08-28 | 10.13 | 10.46 | 9.75 | 10.20 | 10.20 | qfq | 14,118,326 | 142,676,365 | 1.69% |
| 2025-08-27 | 10.46 | 10.56 | 10.01 | 10.03 | 10.03 | qfq | 11,966,929 | 123,508,008 | -4.39% |
| 2025-08-26 | 10.30 | 10.69 | 10.19 | 10.49 | 10.49 | qfq | 14,439,283 | 151,752,036 | 1.84% |
| 2025-08-25 | 10.32 | 10.36 | 10.11 | 10.30 | 10.30 | qfq | 9,326,300 | 95,554,764 | 0.00% |
| 2025-08-22 | 10.23 | 10.32 | 10.09 | 10.30 | 10.30 | qfq | 9,161,400 | 93,702,032 | 0.39% |
| 2025-08-21 | 10.24 | 10.30 | 10.14 | 10.26 | 10.26 | qfq | 6,467,500 | 66,079,638 | 0.10% |
| 2025-08-20 | 10.17 | 10.25 | 10.03 | 10.25 | 10.25 | qfq | 11,075,354 | 112,616,702 | 0.79% |
| 2025-08-19 | 10.00 | 10.19 | 9.94 | 10.17 | 10.17 | qfq | 8,423,600 | 85,120,966 | 1.70% |
| 2025-08-18 | 9.88 | 10.13 | 9.86 | 10.00 | 10.00 | qfq | 9,134,900 | 91,526,616 | 1.42% |
| 2025-08-15 | 9.81 | 9.92 | 9.77 | 9.86 | 9.86 | qfq | 7,062,100 | 69,636,408 | 0.61% |
| 2025-08-14 | 10.05 | 10.12 | 9.78 | 9.80 | 9.80 | qfq | 10,161,000 | 100,638,976 | -2.68% |
| 2025-08-13 | 10.22 | 10.24 | 10.02 | 10.07 | 10.07 | qfq | 7,610,300 | 76,855,833 | -0.98% |
| 2025-08-12 | 10.30 | 10.30 | 10.11 | 10.17 | 10.17 | qfq | 6,991,400 | 71,149,546 | -1.07% |
| 2025-08-11 | 10.19 | 10.32 | 10.14 | 10.28 | 10.28 | qfq | 7,622,700 | 78,039,366 | 0.39% |
| 2025-08-08 | 10.17 | 10.25 | 10.10 | 10.24 | 10.24 | qfq | 7,780,500 | 79,279,245 | 0.20% |
| 2025-08-07 | 10.41 | 10.41 | 10.17 | 10.22 | 10.22 | qfq | 12,508,601 | 128,378,394 | -1.64% |
| 2025-08-06 | 10.34 | 10.43 | 10.30 | 10.39 | 10.39 | qfq | 12,212,500 | 126,609,426 | -0.29% |
| 2025-08-05 | 10.15 | 10.44 | 10.08 | 10.42 | 10.42 | qfq | 18,698,145 | 193,275,142 | 2.56% |
| 2025-08-04 | 10.08 | 10.17 | 9.97 | 10.16 | 10.16 | qfq | 11,238,214 | 113,500,161 | 0.10% |
| 2025-08-01 | 9.87 | 10.22 | 9.82 | 10.15 | 10.15 | qfq | 16,839,214 | 169,541,925 | 2.94% |
| 2025-07-31 | 9.83 | 10.08 | 9.79 | 9.86 | 9.86 | qfq | 9,215,045 | 91,439,472 | 0.20% |
| 2025-07-30 | 9.85 | 9.93 | 9.72 | 9.84 | 9.84 | qfq | 6,867,600 | 67,561,979 | -0.71% |
| 2025-07-29 | 9.95 | 10.03 | 9.78 | 9.91 | 9.91 | qfq | 6,952,500 | 68,610,365 | -0.50% |
| 2025-07-28 | 9.81 | 9.99 | 9.80 | 9.96 | 9.96 | qfq | 9,961,400 | 98,872,430 | 1.63% |
| 2025-07-25 | 9.65 | 9.85 | 9.63 | 9.80 | 9.80 | qfq | 6,525,700 | 63,693,344 | 1.45% |
| 2025-07-24 | 9.59 | 9.68 | 9.58 | 9.66 | 9.66 | qfq | 6,176,100 | 59,522,093 | 1.15% |
| 2025-07-23 | 9.66 | 9.68 | 9.51 | 9.55 | 9.55 | qfq | 6,901,100 | 66,098,447 | -1.14% |
| 2025-07-22 | 9.81 | 9.89 | 9.63 | 9.66 | 9.66 | qfq | 8,090,100 | 78,813,494 | -2.03% |
| 2025-07-21 | 9.74 | 9.91 | 9.72 | 9.86 | 9.86 | qfq | 7,947,900 | 78,136,729 | 1.23% |
| 2025-07-18 | 9.76 | 9.78 | 9.67 | 9.74 | 9.74 | qfq | 6,622,400 | 64,374,254 | 0.31% |
| 2025-07-17 | 9.74 | 9.77 | 9.68 | 9.71 | 9.71 | qfq | 6,564,100 | 63,723,986 | -0.51% |
| 2025-07-16 | 9.83 | 9.86 | 9.70 | 9.76 | 9.76 | qfq | 6,398,200 | 62,512,708 | -0.71% |
| 2025-07-15 | 9.77 | 9.83 | 9.55 | 9.83 | 9.83 | qfq | 9,917,200 | 96,380,481 | 0.61% |
| 2025-07-14 | 9.68 | 9.78 | 9.66 | 9.77 | 9.77 | qfq | 6,838,400 | 66,524,950 | 0.41% |
| 2025-07-11 | 9.62 | 9.97 | 9.55 | 9.73 | 9.73 | qfq | 11,516,024 | 112,297,401 | 1.04% |
| 2025-07-10 | 9.62 | 9.69 | 9.50 | 9.63 | 9.63 | qfq | 6,729,842 | 64,536,903 | 0.21% |
| 2025-07-09 | 9.64 | 9.70 | 9.52 | 9.61 | 9.61 | qfq | 6,630,300 | 63,753,860 | -0.21% |
| 2025-07-08 | 9.50 | 9.64 | 9.42 | 9.63 | 9.63 | qfq | 6,703,599 | 64,071,468 | 1.05% |
| 2025-07-07 | 9.44 | 9.57 | 9.40 | 9.53 | 9.53 | qfq | 4,784,599 | 45,403,240 | 0.00% |
| 2025-07-04 | 9.73 | 9.77 | 9.48 | 9.53 | 9.53 | qfq | 7,842,799 | 74,953,886 | -2.06% |
| 2025-07-03 | 9.50 | 9.83 | 9.46 | 9.73 | 9.73 | qfq | 13,465,600 | 130,034,137 | 2.42% |
| 2025-07-02 | 9.67 | 9.70 | 9.44 | 9.50 | 9.50 | qfq | 9,881,200 | 94,137,808 | -1.86% |
| 2025-07-01 | 9.85 | 10.10 | 9.59 | 9.68 | 9.68 | qfq | 16,608,200 | 162,828,311 | -0.62% |
| 2025-06-30 | 9.59 | 9.85 | 9.46 | 9.74 | 9.74 | qfq | 17,840,443 | 172,966,558 | 2.10% |
| 2025-06-27 | 9.46 | 9.86 | 9.46 | 9.54 | 9.54 | qfq | 24,669,500 | 237,223,834 | -1.14% |
| 2025-06-26 | 9.20 | 10.07 | 9.14 | 9.65 | 9.65 | qfq | 26,616,200 | 256,695,041 | 5.01% |
| 2025-06-25 | 9.17 | 9.20 | 9.08 | 9.19 | 9.19 | qfq | 5,446,243 | 49,815,705 | 0.44% |
| 2025-06-24 | 9.00 | 9.20 | 8.99 | 9.15 | 9.15 | qfq | 5,958,033 | 54,429,848 | 1.89% |
| 2025-06-23 | 8.69 | 8.98 | 8.60 | 8.98 | 8.98 | qfq | 4,378,300 | 38,753,678 | 3.22% |
| 2025-06-20 | 8.86 | 8.92 | 8.65 | 8.70 | 8.70 | qfq | 4,308,661 | 37,696,013 | -1.58% |
| 2025-06-19 | 9.10 | 9.10 | 8.81 | 8.84 | 8.84 | qfq | 3,566,000 | 31,847,372 | -2.86% |
| 2025-06-18 | 9.06 | 9.11 | 8.95 | 9.10 | 9.10 | qfq | 2,719,100 | 24,582,650 | 0.33% |
| 2025-06-17 | 9.11 | 9.14 | 9.00 | 9.07 | 9.07 | qfq | 3,308,550 | 29,978,735 | -0.44% |
| 2025-06-16 | 8.85 | 9.12 | 8.84 | 9.11 | 9.11 | qfq | 5,467,200 | 49,513,283 | 2.94% |
| 2025-06-13 | 9.03 | 9.08 | 8.81 | 8.85 | 8.85 | qfq | 4,059,200 | 36,158,436 | -2.53% |
| 2025-06-12 | 9.04 | 9.15 | 9.00 | 9.08 | 9.08 | qfq | 3,631,200 | 33,004,106 | 0.33% |
| 2025-06-11 | 9.07 | 9.12 | 9.04 | 9.05 | 9.05 | qfq | 2,850,450 | 25,870,216 | -0.22% |
| 2025-06-10 | 9.16 | 9.17 | 8.92 | 9.07 | 9.07 | qfq | 4,107,500 | 37,220,344 | -0.98% |
| 2025-06-09 | 9.15 | 9.16 | 9.09 | 9.16 | 9.16 | qfq | 4,908,343 | 44,753,421 | 0.22% |
| 2025-06-06 | 9.02 | 9.15 | 8.96 | 9.14 | 9.14 | qfq | 5,480,154 | 49,663,264 | 1.33% |
| 2025-06-05 | 8.91 | 9.02 | 8.86 | 9.02 | 9.02 | qfq | 4,050,100 | 36,273,698 | 1.23% |
| 2025-06-04 | 8.87 | 8.95 | 8.86 | 8.91 | 8.91 | qfq | 3,182,261 | 28,363,074 | 0.11% |
| 2025-06-03 | 8.80 | 9.05 | 8.80 | 8.90 | 8.90 | qfq | 3,944,161 | 35,131,491 | 0.56% |
| 2025-05-30 | 9.01 | 9.04 | 8.82 | 8.85 | 8.85 | qfq | 3,913,061 | 34,800,537 | -1.99% |
| 2025-05-29 | 8.81 | 9.03 | 8.80 | 9.03 | 9.03 | qfq | 5,334,861 | 47,863,057 | 2.50% |
| 2025-05-28 | 8.96 | 9.02 | 8.77 | 8.81 | 8.81 | qfq | 4,855,600 | 43,021,373 | -1.34% |
| 2025-05-27 | 8.94 | 8.99 | 8.88 | 8.93 | 8.93 | qfq | 3,114,900 | 27,821,924 | -0.56% |
| 2025-05-26 | 8.76 | 8.98 | 8.72 | 8.98 | 8.98 | qfq | 4,903,400 | 43,705,997 | 2.86% |
| 2025-05-23 | 8.85 | 8.97 | 8.70 | 8.73 | 8.73 | qfq | 4,070,000 | 35,980,509 | -1.69% |
| 2025-05-22 | 9.09 | 9.16 | 8.86 | 8.88 | 8.88 | qfq | 4,230,800 | 37,919,654 | -2.09% |
| 2025-05-21 | 9.16 | 9.17 | 9.06 | 9.07 | 9.07 | qfq | 3,976,000 | 36,183,635 | -1.20% |
| 2025-05-20 | 9.12 | 9.19 | 9.05 | 9.18 | 9.18 | qfq | 3,631,643 | 33,232,566 | 0.66% |
| 2025-05-19 | 9.09 | 9.16 | 9.01 | 9.12 | 9.12 | qfq | 3,398,900 | 30,894,242 | 0.44% |
| 2025-05-16 | 9.09 | 9.24 | 9.00 | 9.08 | 9.08 | qfq | 3,943,800 | 35,909,972 | 0.00% |
| 2025-05-15 | 9.11 | 9.15 | 8.98 | 9.08 | 9.08 | qfq | 4,498,843 | 40,814,893 | -0.33% |
| 2025-05-14 | 9.06 | 9.17 | 9.04 | 9.11 | 9.11 | qfq | 4,768,200 | 43,353,402 | 0.55% |
| 2025-05-13 | 9.11 | 9.11 | 9.01 | 9.06 | 9.06 | qfq | 5,368,200 | 48,641,426 | 0.00% |
| 2025-05-12 | 8.93 | 9.17 | 8.88 | 9.06 | 9.06 | qfq | 5,050,900 | 45,585,808 | 2.26% |
| 2025-05-09 | 8.94 | 8.98 | 8.81 | 8.86 | 8.86 | qfq | 4,129,200 | 36,705,001 | -0.89% |
| 2025-05-08 | 8.70 | 8.96 | 8.68 | 8.94 | 8.94 | qfq | 4,770,800 | 42,292,137 | 2.17% |
| 2025-05-07 | 8.84 | 9.05 | 8.69 | 8.75 | 8.75 | qfq | 5,394,500 | 47,519,406 | 0.23% |
| 2025-05-06 | 8.57 | 8.74 | 8.51 | 8.73 | 8.73 | qfq | 3,913,686 | 33,915,289 | 3.07% |
| 2025-04-30 | 8.47 | 8.60 | 8.47 | 8.47 | 8.47 | qfq | 3,587,900 | 30,645,612 | 0.00% |
| 2025-04-29 | 8.28 | 8.59 | 8.23 | 8.47 | 8.47 | qfq | 4,266,600 | 36,165,914 | 1.93% |
| 2025-04-28 | 8.41 | 8.43 | 8.24 | 8.31 | 8.31 | qfq | 3,535,600 | 29,440,442 | -1.19% |
| 2025-04-25 | 8.48 | 8.54 | 8.32 | 8.41 | 8.41 | qfq | 6,201,800 | 52,218,089 | -1.52% |
| 2025-04-24 | 8.63 | 8.65 | 8.44 | 8.54 | 8.54 | qfq | 5,297,700 | 45,144,993 | -1.04% |
| 2025-04-23 | 8.52 | 8.68 | 8.52 | 8.63 | 8.63 | qfq | 4,303,033 | 37,168,631 | 0.58% |
| 2025-04-22 | 8.66 | 8.66 | 8.52 | 8.58 | 8.58 | qfq | 4,740,040 | 40,636,746 | 0.00% |
| 2025-04-21 | 8.44 | 8.61 | 8.32 | 8.58 | 8.58 | qfq | 7,756,840 | 66,040,728 | 0.12% |
| 2025-04-18 | 8.37 | 8.78 | 8.33 | 8.57 | 8.57 | qfq | 10,637,507 | 91,129,615 | 1.78% |
| 2025-04-17 | 8.23 | 8.49 | 8.20 | 8.42 | 8.42 | qfq | 5,670,200 | 47,735,314 | 1.45% |
| 2025-04-16 | 8.32 | 8.45 | 8.00 | 8.30 | 8.30 | qfq | 7,872,000 | 64,851,963 | -0.84% |
| 2025-04-15 | 8.30 | 8.38 | 8.20 | 8.37 | 8.37 | qfq | 4,070,900 | 33,785,370 | 0.84% |
| 2025-04-14 | 8.30 | 8.41 | 8.25 | 8.30 | 8.30 | qfq | 4,596,100 | 38,281,319 | 1.72% |
| 2025-04-11 | 8.02 | 8.27 | 8.01 | 8.16 | 8.16 | qfq | 4,800,100 | 39,297,895 | 0.74% |
| 2025-04-10 | 8.07 | 8.34 | 8.07 | 8.10 | 8.10 | qfq | 8,254,100 | 67,724,807 | 2.53% |
| 2025-04-09 | 7.50 | 7.98 | 6.87 | 7.90 | 7.90 | qfq | 9,805,033 | 73,780,239 | 3.67% |
| 2025-04-08 | 7.55 | 7.87 | 7.39 | 7.62 | 7.62 | qfq | 8,955,100 | 68,375,581 | 2.97% |
| 2025-04-07 | 8.76 | 8.76 | 7.32 | 7.40 | 7.40 | qfq | 11,828,600 | 93,737,327 | -19.13% |
| 2025-04-03 | 9.09 | 9.25 | 9.01 | 9.15 | 9.15 | qfq | 4,590,400 | 41,928,198 | -0.44% |
| 2025-04-02 | 9.05 | 9.30 | 9.05 | 9.19 | 9.19 | qfq | 4,780,817 | 44,051,430 | 1.10% |
| 2025-04-01 | 8.96 | 9.26 | 8.96 | 9.09 | 9.09 | qfq | 5,622,500 | 51,324,531 | 1.45% |
| 2025-03-31 | 8.89 | 9.05 | 8.75 | 8.96 | 8.96 | qfq | 6,144,917 | 54,524,612 | 0.45% |
| 2025-03-28 | 9.06 | 9.12 | 8.90 | 8.92 | 8.92 | qfq | 5,255,700 | 47,320,250 | -1.55% |
| 2025-03-27 | 9.19 | 9.25 | 8.99 | 9.06 | 9.06 | qfq | 5,417,500 | 49,273,372 | -2.05% |
| 2025-03-26 | 9.02 | 9.36 | 8.92 | 9.25 | 9.25 | qfq | 7,595,343 | 69,941,298 | 2.44% |
| 2025-03-25 | 9.10 | 9.15 | 8.87 | 9.03 | 9.03 | qfq | 6,952,108 | 62,674,716 | 0.00% |
| 2025-03-24 | 9.49 | 9.56 | 8.81 | 9.03 | 9.03 | qfq | 10,462,400 | 95,475,846 | -4.95% |
| 2025-03-21 | 9.63 | 9.70 | 9.45 | 9.50 | 9.50 | qfq | 8,234,600 | 78,670,188 | -1.76% |
| 2025-03-20 | 9.69 | 9.78 | 9.54 | 9.67 | 9.67 | qfq | 8,683,508 | 84,177,820 | -0.31% |
| 2025-03-19 | 9.62 | 9.84 | 9.62 | 9.70 | 9.70 | qfq | 13,034,000 | 126,557,323 | -1.82% |
| 2025-03-18 | 9.72 | 10.51 | 9.68 | 9.88 | 9.88 | qfq | 19,083,900 | 190,835,072 | 1.75% |
| 2025-03-17 | 9.74 | 9.79 | 9.67 | 9.71 | 9.71 | qfq | 7,019,400 | 68,278,971 | -0.61% |
| 2025-03-14 | 9.60 | 9.77 | 9.47 | 9.77 | 9.77 | qfq | 6,979,100 | 67,385,894 | 1.24% |
| 2025-03-13 | 9.75 | 9.75 | 9.36 | 9.65 | 9.65 | qfq | 8,075,817 | 77,018,604 | -0.82% |
| 2025-03-12 | 9.63 | 9.83 | 9.60 | 9.73 | 9.73 | qfq | 7,470,100 | 72,730,109 | 1.04% |
| 2025-03-11 | 9.57 | 9.63 | 9.48 | 9.63 | 9.63 | qfq | 5,576,200 | 53,201,209 | -0.31% |
| 2025-03-10 | 9.70 | 9.83 | 9.57 | 9.66 | 9.66 | qfq | 6,682,300 | 64,596,850 | -0.62% |
| 2025-03-07 | 9.86 | 9.88 | 9.63 | 9.72 | 9.72 | qfq | 8,540,900 | 83,369,623 | -1.02% |
| 2025-03-06 | 9.69 | 9.90 | 9.69 | 9.82 | 9.82 | qfq | 10,662,175 | 104,589,234 | 1.55% |
| 2025-03-05 | 9.50 | 9.72 | 9.45 | 9.67 | 9.67 | qfq | 8,446,050 | 81,063,974 | 2.00% |
| 2025-03-04 | 9.19 | 9.50 | 9.16 | 9.48 | 9.48 | qfq | 5,813,100 | 54,550,752 | 2.60% |
| 2025-03-03 | 9.24 | 9.43 | 9.15 | 9.24 | 9.24 | qfq | 6,649,600 | 61,880,927 | 0.43% |
| 2025-02-28 | 9.54 | 9.63 | 9.17 | 9.20 | 9.20 | qfq | 6,252,700 | 58,452,254 | -4.56% |
| 2025-02-27 | 9.68 | 9.78 | 9.49 | 9.64 | 9.64 | qfq | 8,661,508 | 83,496,239 | -0.41% |
| 2025-02-26 | 9.60 | 9.73 | 9.55 | 9.68 | 9.68 | qfq | 8,550,700 | 82,448,545 | 1.15% |
| 2025-02-25 | 9.42 | 9.73 | 9.42 | 9.57 | 9.57 | qfq | 8,096,443 | 77,578,127 | -0.83% |
| 2025-02-24 | 9.60 | 9.77 | 9.54 | 9.65 | 9.65 | qfq | 13,924,100 | 134,353,373 | -0.52% |
| 2025-02-21 | 9.38 | 10.15 | 9.27 | 9.70 | 9.70 | qfq | 17,120,168 | 165,826,193 | 3.63% |
| 2025-02-20 | 9.21 | 9.39 | 9.21 | 9.36 | 9.36 | qfq | 5,454,400 | 50,805,103 | 1.19% |
| 2025-02-19 | 9.05 | 9.29 | 9.03 | 9.25 | 9.25 | qfq | 5,263,865 | 48,472,840 | 2.10% |
| 2025-02-18 | 9.38 | 9.44 | 9.01 | 9.06 | 9.06 | qfq | 7,234,200 | 66,684,890 | -3.51% |
| 2025-02-17 | 9.40 | 9.51 | 9.29 | 9.39 | 9.39 | qfq | 8,021,900 | 75,439,997 | -0.63% |
| 2025-02-14 | 9.33 | 9.56 | 9.23 | 9.45 | 9.45 | qfq | 7,486,700 | 70,305,256 | 1.83% |
| 2025-02-13 | 9.37 | 9.41 | 9.19 | 9.28 | 9.28 | qfq | 6,401,400 | 59,502,986 | -0.96% |
| 2025-02-12 | 9.40 | 9.45 | 9.30 | 9.37 | 9.37 | qfq | 6,043,000 | 56,630,818 | -0.21% |
| 2025-02-11 | 9.43 | 9.49 | 9.31 | 9.39 | 9.39 | qfq | 6,467,600 | 60,897,312 | -1.05% |
| 2025-02-10 | 9.15 | 9.50 | 9.13 | 9.49 | 9.49 | qfq | 10,387,600 | 96,935,196 | 4.63% |
| 2025-02-07 | 9.03 | 9.18 | 8.93 | 9.07 | 9.07 | qfq | 7,111,200 | 64,530,117 | 0.44% |
| 2025-02-06 | 8.85 | 9.03 | 8.78 | 9.03 | 9.03 | qfq | 5,994,000 | 53,763,297 | 1.69% |
| 2025-02-05 | 8.76 | 8.91 | 8.67 | 8.88 | 8.88 | qfq | 5,399,700 | 47,691,977 | 2.54% |
| 2025-01-27 | 8.72 | 8.80 | 8.64 | 8.66 | 8.66 | qfq | 5,000,800 | 43,605,028 | -0.35% |
| 2025-01-24 | 8.58 | 8.72 | 8.50 | 8.69 | 8.69 | qfq | 5,396,100 | 46,611,762 | 1.88% |
| 2025-01-23 | 8.59 | 8.78 | 8.53 | 8.53 | 8.53 | qfq | 6,462,565 | 56,057,325 | 0.83% |
| 2025-01-22 | 8.50 | 8.65 | 8.45 | 8.46 | 8.46 | qfq | 6,078,100 | 52,072,511 | -0.12% |
| 2025-01-21 | 8.56 | 8.61 | 8.38 | 8.47 | 8.47 | qfq | 4,103,408 | 34,800,179 | -0.12% |
| 2025-01-20 | 8.41 | 8.54 | 8.34 | 8.48 | 8.48 | qfq | 4,320,543 | 36,561,118 | 1.68% |
| 2025-01-17 | 8.35 | 8.45 | 8.30 | 8.34 | 8.34 | qfq | 4,079,000 | 34,131,193 | -0.71% |
| 2025-01-16 | 8.34 | 8.48 | 8.29 | 8.40 | 8.40 | qfq | 6,991,400 | 58,714,584 | 1.57% |
| 2025-01-15 | 8.35 | 8.37 | 8.23 | 8.27 | 8.27 | qfq | 4,825,400 | 40,028,734 | -0.60% |
| 2025-01-14 | 7.94 | 8.32 | 7.94 | 8.32 | 8.32 | qfq | 8,431,500 | 69,081,507 | 5.58% |
| 2025-01-13 | 7.70 | 7.91 | 7.53 | 7.88 | 7.88 | qfq | 5,448,600 | 42,252,204 | 0.51% |
| 2025-01-10 | 8.26 | 8.29 | 7.82 | 7.84 | 7.84 | qfq | 5,580,000 | 44,933,278 | -4.74% |
| 2025-01-09 | 8.11 | 8.29 | 8.03 | 8.23 | 8.23 | qfq | 5,058,400 | 41,663,977 | 0.73% |
| 2025-01-08 | 8.25 | 8.29 | 7.87 | 8.17 | 8.17 | qfq | 7,351,500 | 59,582,636 | -0.97% |
| 2025-01-07 | 8.00 | 8.25 | 7.95 | 8.25 | 8.25 | qfq | 6,736,100 | 54,740,174 | 3.90% |
| 2025-01-06 | 7.92 | 8.16 | 7.65 | 7.94 | 7.94 | qfq | 7,163,000 | 56,933,301 | -0.13% |
| 2025-01-03 | 8.59 | 8.63 | 7.93 | 7.95 | 7.95 | qfq | 10,895,600 | 89,457,503 | -7.23% |
| 2025-01-02 | 8.72 | 8.88 | 8.38 | 8.57 | 8.57 | qfq | 8,857,100 | 76,557,706 | -2.06% |
| 2024-12-31 | 8.88 | 9.13 | 8.70 | 8.75 | 8.75 | qfq | 11,237,808 | 99,934,287 | -1.46% |
| 2024-12-30 | 8.86 | 8.96 | 8.52 | 8.88 | 8.88 | qfq | 6,341,100 | 55,966,850 | -0.22% |
| 2024-12-27 | 8.84 | 9.03 | 8.77 | 8.90 | 8.90 | qfq | 7,480,300 | 66,897,207 | 0.79% |
| 2024-12-26 | 8.67 | 8.99 | 8.67 | 8.83 | 8.83 | qfq | 8,805,900 | 78,114,852 | 1.49% |
| 2024-12-25 | 9.04 | 9.05 | 8.50 | 8.70 | 8.70 | qfq | 10,171,543 | 88,333,106 | -3.97% |
| 2024-12-24 | 9.09 | 9.27 | 8.80 | 9.06 | 9.06 | qfq | 10,371,400 | 93,787,631 | 0.22% |
| 2024-12-23 | 9.83 | 9.88 | 9.03 | 9.04 | 9.04 | qfq | 14,010,000 | 130,748,866 | -8.32% |
| 2024-12-20 | 9.72 | 9.93 | 9.72 | 9.86 | 9.86 | qfq | 10,173,843 | 99,942,888 | 0.00% |
| 2024-12-19 | 9.38 | 9.88 | 9.36 | 9.86 | 9.86 | qfq | 15,813,176 | 153,331,196 | 4.23% |
| 2024-12-18 | 9.28 | 9.63 | 9.08 | 9.46 | 9.46 | qfq | 10,955,843 | 103,172,969 | 1.94% |
| 2024-12-17 | 9.85 | 9.88 | 9.25 | 9.28 | 9.28 | qfq | 12,481,333 | 118,248,395 | -6.07% |
| 2024-12-16 | 10.00 | 10.07 | 9.77 | 9.88 | 9.88 | qfq | 11,491,800 | 113,935,108 | -1.10% |
| 2024-12-13 | 10.10 | 10.29 | 9.97 | 9.99 | 9.99 | qfq | 19,147,308 | 194,361,008 | -1.67% |
| 2024-12-12 | 10.05 | 10.34 | 9.97 | 10.16 | 10.16 | qfq | 20,034,180 | 202,932,207 | 0.99% |
| 2024-12-11 | 9.74 | 10.47 | 9.70 | 10.06 | 10.06 | qfq | 25,662,025 | 258,215,956 | 3.18% |
| 2024-12-10 | 9.93 | 9.99 | 9.72 | 9.75 | 9.75 | qfq | 14,655,500 | 144,237,821 | 0.31% |
| 2024-12-09 | 9.75 | 9.94 | 9.61 | 9.72 | 9.72 | qfq | 10,210,100 | 99,703,326 | -0.82% |
| 2024-12-06 | 9.70 | 9.90 | 9.65 | 9.80 | 9.80 | qfq | 15,236,608 | 149,130,131 | 1.24% |
| 2024-12-05 | 9.47 | 9.70 | 9.45 | 9.68 | 9.68 | qfq | 9,365,300 | 90,187,533 | 1.79% |
| 2024-12-04 | 9.67 | 9.73 | 9.44 | 9.51 | 9.51 | qfq | 13,873,600 | 133,259,177 | -3.26% |
| 2024-12-03 | 9.71 | 9.92 | 9.51 | 9.83 | 9.83 | qfq | 19,802,700 | 193,503,295 | 2.29% |
| 2024-12-02 | 9.60 | 9.72 | 9.50 | 9.61 | 9.61 | qfq | 15,647,308 | 150,434,035 | 0.31% |
| 2024-11-29 | 9.50 | 9.69 | 9.36 | 9.58 | 9.58 | qfq | 15,125,400 | 144,374,342 | 0.52% |
| 2024-11-28 | 9.54 | 9.75 | 9.44 | 9.53 | 9.53 | qfq | 16,612,600 | 159,283,434 | -0.10% |
| 2024-11-27 | 9.09 | 9.56 | 8.86 | 9.54 | 9.54 | qfq | 18,663,436 | 173,576,065 | 3.81% |
| 2024-11-26 | 9.25 | 9.62 | 9.17 | 9.19 | 9.19 | qfq | 14,468,965 | 135,798,995 | 0.33% |
| 2024-11-25 | 9.19 | 9.19 | 8.77 | 9.16 | 9.16 | qfq | 10,030,936 | 90,021,890 | 1.78% |
| 2024-11-22 | 9.35 | 9.59 | 8.97 | 9.00 | 9.00 | qfq | 13,977,697 | 130,439,538 | -4.05% |
| 2024-11-21 | 9.41 | 9.45 | 9.17 | 9.38 | 9.38 | qfq | 11,154,000 | 104,241,753 | -0.11% |
| 2024-11-20 | 9.05 | 9.50 | 8.98 | 9.39 | 9.39 | qfq | 16,147,801 | 150,866,632 | 3.53% |
| 2024-11-19 | 9.04 | 9.12 | 8.75 | 9.07 | 9.07 | qfq | 11,636,543 | 104,258,354 | 0.67% |
| 2024-11-18 | 9.52 | 9.63 | 8.80 | 9.01 | 9.01 | qfq | 18,906,934 | 171,787,242 | -5.65% |
| 2024-11-15 | 9.34 | 10.13 | 9.31 | 9.55 | 9.55 | qfq | 27,210,428 | 263,739,751 | 1.70% |
| 2024-11-14 | 9.66 | 9.90 | 9.36 | 9.39 | 9.39 | qfq | 19,260,550 | 184,353,143 | -5.15% |
| 2024-11-13 | 9.24 | 10.22 | 9.24 | 9.90 | 9.90 | qfq | 32,182,405 | 314,348,554 | 6.00% |
| 2024-11-12 | 9.60 | 9.68 | 9.23 | 9.34 | 9.34 | qfq | 18,616,495 | 175,705,553 | -3.61% |
| 2024-11-11 | 9.10 | 10.09 | 9.08 | 9.69 | 9.69 | qfq | 25,507,000 | 244,570,127 | 6.13% |
| 2024-11-08 | 9.19 | 9.33 | 9.06 | 9.13 | 9.13 | qfq | 13,520,443 | 124,347,127 | -0.11% |
| 2024-11-07 | 8.81 | 9.14 | 8.74 | 9.14 | 9.14 | qfq | 12,622,600 | 113,575,732 | 3.39% |
| 2024-11-06 | 8.74 | 8.94 | 8.74 | 8.84 | 8.84 | qfq | 10,232,251 | 90,612,111 | 0.80% |
| 2024-11-05 | 8.49 | 8.77 | 8.49 | 8.77 | 8.77 | qfq | 9,414,600 | 81,803,099 | 3.06% |
| 2024-11-04 | 8.30 | 8.54 | 8.30 | 8.51 | 8.51 | qfq | 6,844,400 | 57,966,807 | 2.41% |
| 2024-11-01 | 8.88 | 8.92 | 8.28 | 8.31 | 8.31 | qfq | 13,753,100 | 117,087,293 | -7.15% |
| 2024-10-31 | 8.86 | 9.03 | 8.79 | 8.95 | 8.95 | qfq | 10,851,000 | 96,955,879 | 1.02% |
| 2024-10-30 | 8.82 | 8.93 | 8.71 | 8.86 | 8.86 | qfq | 10,239,800 | 90,395,787 | 0.23% |
| 2024-10-29 | 9.11 | 9.16 | 8.83 | 8.84 | 8.84 | qfq | 12,734,000 | 114,410,890 | -3.07% |
| 2024-10-28 | 8.95 | 9.14 | 8.91 | 9.12 | 9.12 | qfq | 11,530,800 | 104,473,704 | 1.56% |
| 2024-10-25 | 8.97 | 9.05 | 8.89 | 8.98 | 8.98 | qfq | 13,274,300 | 119,032,816 | 0.00% |
| 2024-10-24 | 9.18 | 9.19 | 8.85 | 8.98 | 8.98 | qfq | 18,987,843 | 170,014,622 | -4.16% |
| 2024-10-23 | 8.82 | 9.38 | 8.71 | 9.37 | 9.37 | qfq | 26,993,146 | 246,610,127 | 5.88% |
| 2024-10-22 | 9.03 | 9.04 | 8.70 | 8.85 | 8.85 | qfq | 11,790,400 | 104,623,448 | -1.99% |
| 2024-10-21 | 8.95 | 9.17 | 8.91 | 9.03 | 9.03 | qfq | 13,238,500 | 119,760,027 | 1.69% |
| 2024-10-18 | 8.62 | 9.09 | 8.55 | 8.88 | 8.88 | qfq | 13,320,900 | 117,761,077 | 2.54% |
| 2024-10-17 | 8.67 | 8.90 | 8.62 | 8.66 | 8.66 | qfq | 10,699,800 | 93,678,182 | 0.46% |
| 2024-10-16 | 8.41 | 8.71 | 8.34 | 8.62 | 8.62 | qfq | 8,772,900 | 75,472,967 | 0.70% |
| 2024-10-15 | 8.58 | 8.84 | 8.46 | 8.56 | 8.56 | qfq | 11,910,800 | 103,421,591 | -0.35% |
| 2024-10-14 | 8.30 | 8.60 | 8.27 | 8.59 | 8.59 | qfq | 10,024,700 | 84,906,771 | 3.49% |
| 2024-10-11 | 8.70 | 8.70 | 8.15 | 8.30 | 8.30 | qfq | 12,417,700 | 104,282,891 | -4.38% |
| 2024-10-10 | 8.81 | 9.07 | 8.57 | 8.68 | 8.68 | qfq | 14,793,544 | 130,796,076 | 1.40% |
| 2024-10-09 | 9.56 | 9.56 | 8.44 | 8.56 | 8.56 | qfq | 22,349,405 | 202,587,052 | -14.74% |
| 2024-10-08 | 10.55 | 10.55 | 9.32 | 10.04 | 10.04 | qfq | 39,333,561 | 390,610,598 | 10.33% |
| 2024-09-30 | 8.20 | 9.47 | 8.05 | 9.10 | 9.10 | qfq | 32,232,100 | 278,622,061 | 13.89% |
| 2024-09-27 | 7.63 | 8.07 | 7.55 | 7.99 | 7.99 | qfq | 16,258,500 | 127,243,998 | 5.13% |
| 2024-09-26 | 7.45 | 7.61 | 7.42 | 7.60 | 7.60 | qfq | 9,323,700 | 70,417,699 | 1.47% |
| 2024-09-25 | 7.52 | 7.68 | 7.46 | 7.49 | 7.49 | qfq | 12,496,600 | 94,459,724 | 0.00% |
| 2024-09-24 | 7.44 | 7.51 | 7.28 | 7.49 | 7.49 | qfq | 12,454,200 | 92,479,054 | 0.13% |
| 2024-09-23 | 7.28 | 7.59 | 7.28 | 7.48 | 7.48 | qfq | 14,083,130 | 105,394,566 | 2.05% |
| 2024-09-20 | 7.07 | 7.40 | 7.07 | 7.33 | 7.33 | qfq | 11,552,900 | 84,069,626 | 3.53% |
| 2024-09-19 | 6.91 | 7.12 | 6.84 | 7.08 | 7.08 | qfq | 5,128,000 | 35,907,796 | 3.51% |
| 2024-09-18 | 7.00 | 7.05 | 6.69 | 6.84 | 6.84 | qfq | 6,374,800 | 43,618,755 | -2.56% |
| 2024-09-13 | 7.22 | 7.24 | 7.01 | 7.02 | 7.02 | qfq | 7,003,400 | 49,755,566 | -2.77% |
| 2024-09-12 | 7.28 | 7.34 | 7.21 | 7.22 | 7.22 | qfq | 5,993,703 | 43,639,694 | 0.14% |
| 2024-09-11 | 7.29 | 7.33 | 7.15 | 7.21 | 7.21 | qfq | 5,453,903 | 39,483,119 | -1.90% |
| 2024-09-10 | 7.14 | 7.39 | 6.98 | 7.35 | 7.35 | qfq | 12,788,919 | 92,218,811 | 1.80% |
| 2024-09-09 | 7.06 | 7.48 | 6.89 | 7.22 | 7.22 | qfq | 9,183,386 | 65,680,454 | 2.27% |
| 2024-09-06 | 7.30 | 7.30 | 7.04 | 7.06 | 7.06 | qfq | 7,173,900 | 51,302,902 | -3.55% |
| 2024-09-05 | 7.17 | 7.34 | 7.16 | 7.32 | 7.32 | qfq | 6,723,000 | 48,863,230 | 2.23% |
| 2024-09-04 | 7.24 | 7.26 | 7.14 | 7.16 | 7.16 | qfq | 5,087,601 | 36,596,431 | -1.78% |
| 2024-09-03 | 7.11 | 7.29 | 7.11 | 7.29 | 7.29 | qfq | 6,606,100 | 47,673,216 | 2.39% |
| 2024-09-02 | 7.24 | 7.27 | 7.08 | 7.12 | 7.12 | qfq | 5,458,925 | 39,225,100 | -1.66% |
| 2024-08-30 | 7.00 | 7.35 | 6.97 | 7.24 | 7.24 | qfq | 10,229,401 | 73,951,852 | 3.87% |
| 2024-08-29 | 6.96 | 7.03 | 6.85 | 6.97 | 6.97 | qfq | 4,037,951 | 28,074,225 | 0.14% |
| 2024-08-28 | 6.88 | 7.04 | 6.75 | 6.96 | 6.96 | qfq | 4,822,400 | 33,316,698 | 1.02% |
| 2024-08-27 | 7.11 | 7.13 | 6.83 | 6.89 | 6.89 | qfq | 5,576,500 | 38,830,177 | -3.77% |
| 2024-08-26 | 7.21 | 7.21 | 6.99 | 7.16 | 7.16 | qfq | 5,265,185 | 37,442,877 | 0.42% |
| 2024-08-23 | 6.95 | 7.20 | 6.83 | 7.13 | 7.13 | qfq | 7,476,403 | 52,543,046 | 2.15% |
| 2024-08-22 | 7.21 | 7.38 | 6.92 | 6.98 | 6.98 | qfq | 9,241,915 | 66,124,231 | -3.72% |
| 2024-08-21 | 7.08 | 7.28 | 7.03 | 7.25 | 7.25 | qfq | 8,988,872 | 64,413,890 | 1.26% |
| 2024-08-20 | 7.12 | 7.33 | 7.03 | 7.16 | 7.16 | qfq | 8,528,900 | 61,235,270 | 0.28% |
| 2024-08-19 | 7.16 | 7.34 | 7.10 | 7.14 | 7.14 | qfq | 7,201,100 | 51,889,724 | -0.28% |
| 2024-08-16 | 7.17 | 7.32 | 7.15 | 7.16 | 7.16 | qfq | 8,851,300 | 64,105,407 | -0.69% |
| 2024-08-15 | 7.04 | 7.26 | 6.99 | 7.21 | 7.21 | qfq | 10,224,221 | 73,251,309 | 1.12% |
| 2024-08-14 | 6.99 | 7.37 | 6.92 | 7.13 | 7.13 | qfq | 11,622,905 | 83,439,887 | 2.89% |
| 2024-08-13 | 6.94 | 6.96 | 6.78 | 6.93 | 6.93 | qfq | 2,982,200 | 20,487,900 | 0.58% |
| 2024-08-12 | 7.05 | 7.10 | 6.80 | 6.89 | 6.89 | qfq | 4,543,210 | 31,533,789 | -2.13% |
| 2024-08-09 | 7.07 | 7.23 | 7.03 | 7.04 | 7.04 | qfq | 4,905,700 | 34,897,166 | -0.56% |
| 2024-08-08 | 7.09 | 7.15 | 6.94 | 7.08 | 7.08 | qfq | 7,261,290 | 51,147,654 | -0.98% |
| 2024-08-07 | 6.91 | 7.36 | 6.91 | 7.15 | 7.15 | qfq | 11,813,928 | 84,275,364 | 4.08% |
| 2024-08-06 | 6.72 | 6.88 | 6.69 | 6.87 | 6.87 | qfq | 4,014,800 | 27,328,572 | 3.31% |
| 2024-08-05 | 6.82 | 6.97 | 6.65 | 6.65 | 6.65 | qfq | 5,402,521 | 36,774,116 | -3.20% |
| 2024-08-02 | 7.00 | 7.05 | 6.85 | 6.87 | 6.87 | qfq | 4,813,421 | 33,471,160 | -2.55% |
| 2024-08-01 | 6.99 | 7.10 | 6.98 | 7.05 | 7.05 | qfq | 4,824,500 | 33,967,338 | 0.28% |
| 2024-07-31 | 6.85 | 7.03 | 6.80 | 7.03 | 7.03 | qfq | 6,571,200 | 45,828,131 | 2.33% |
| 2024-07-30 | 6.77 | 6.95 | 6.74 | 6.87 | 6.87 | qfq | 3,690,400 | 25,336,844 | 0.88% |
| 2024-07-29 | 6.75 | 6.86 | 6.70 | 6.81 | 6.81 | qfq | 4,438,100 | 30,181,040 | 0.89% |
| 2024-07-26 | 6.52 | 6.77 | 6.52 | 6.75 | 6.75 | qfq | 4,728,800 | 31,725,596 | 2.27% |
| 2024-07-25 | 6.52 | 6.66 | 6.39 | 6.60 | 6.60 | qfq | 4,180,700 | 27,364,586 | 0.76% |
| 2024-07-24 | 6.59 | 6.69 | 6.52 | 6.55 | 6.55 | qfq | 4,254,217 | 28,040,021 | -0.61% |
| 2024-07-23 | 6.60 | 6.76 | 6.58 | 6.59 | 6.59 | qfq | 4,977,827 | 33,276,685 | -0.90% |
| 2024-07-22 | 6.52 | 6.68 | 6.52 | 6.65 | 6.65 | qfq | 4,460,200 | 29,506,924 | 1.99% |
| 2024-07-19 | 6.38 | 6.55 | 6.36 | 6.52 | 6.52 | qfq | 4,088,627 | 26,507,486 | 2.03% |
| 2024-07-18 | 6.36 | 6.43 | 6.16 | 6.39 | 6.39 | qfq | 6,116,148 | 38,374,182 | -1.39% |
| 2024-07-17 | 6.80 | 6.87 | 6.46 | 6.48 | 6.48 | qfq | 5,361,117 | 35,429,090 | -3.43% |
| 2024-07-16 | 6.65 | 6.74 | 6.57 | 6.71 | 6.71 | qfq | 3,313,717 | 22,103,196 | 0.75% |
| 2024-07-15 | 6.83 | 6.93 | 6.62 | 6.66 | 6.66 | qfq | 4,465,703 | 29,952,425 | -3.34% |
| 2024-07-12 | 7.00 | 7.05 | 6.86 | 6.89 | 6.89 | qfq | 5,314,900 | 36,877,521 | -1.57% |
| 2024-07-11 | 6.86 | 7.04 | 6.84 | 7.00 | 7.00 | qfq | 8,498,000 | 59,006,175 | 3.40% |
| 2024-07-10 | 6.73 | 6.87 | 6.73 | 6.77 | 6.77 | qfq | 6,009,800 | 40,871,503 | -0.73% |
| 2024-07-09 | 6.57 | 6.83 | 6.44 | 6.82 | 6.82 | qfq | 10,195,100 | 67,863,170 | 4.60% |
| 2024-07-08 | 6.85 | 6.85 | 6.45 | 6.52 | 6.51 | qfq | 9,958,887 | 65,590,388 | -4.96% |
| 2024-07-05 | 7.11 | 7.16 | 6.54 | 6.86 | 6.85 | qfq | 13,341,200 | 90,799,482 | -4.59% |
| 2024-07-04 | 7.27 | 7.35 | 7.11 | 7.19 | 7.18 | qfq | 10,490,410 | 75,758,608 | 0.00% |
| 2024-07-03 | 7.46 | 7.49 | 7.13 | 7.19 | 7.18 | qfq | 13,189,700 | 95,513,640 | -5.15% |
| 2024-07-02 | 7.35 | 7.66 | 7.30 | 7.58 | 7.57 | qfq | 17,893,500 | 133,591,301 | 2.43% |
| 2024-07-01 | 7.18 | 7.40 | 7.10 | 7.40 | 7.39 | qfq | 13,744,300 | 100,150,730 | 2.35% |
| 2024-06-28 | 7.30 | 7.55 | 7.20 | 7.23 | 7.22 | qfq | 17,431,500 | 128,410,267 | -2.43% |
| 2024-06-27 | 7.55 | 7.55 | 7.31 | 7.41 | 7.40 | qfq | 16,486,176 | 122,382,772 | -3.77% |
| 2024-06-26 | 7.50 | 7.73 | 7.28 | 7.70 | 7.69 | qfq | 21,224,200 | 159,659,832 | 0.79% |
| 2024-06-25 | 7.51 | 7.72 | 7.43 | 7.64 | 7.63 | qfq | 24,515,976 | 185,181,125 | -1.42% |
| 2024-06-24 | 7.19 | 7.95 | 7.09 | 7.75 | 7.74 | qfq | 39,998,401 | 301,738,898 | 2.11% |
| 2024-06-21 | 6.82 | 8.14 | 6.64 | 7.59 | 7.58 | qfq | 36,851,476 | 284,319,442 | 11.95% |
| 2024-06-20 | 6.97 | 7.03 | 6.78 | 6.78 | 6.77 | qfq | 4,308,600 | 29,676,098 | -3.69% |
| 2024-06-19 | 6.89 | 7.14 | 6.89 | 7.04 | 7.03 | qfq | 5,698,800 | 40,144,294 | 1.44% |
| 2024-06-18 | 6.74 | 6.95 | 6.66 | 6.94 | 6.93 | qfq | 4,589,900 | 31,518,107 | 3.74% |
| 2024-06-17 | 6.75 | 6.85 | 6.65 | 6.69 | 6.68 | qfq | 2,719,500 | 18,315,390 | -0.89% |
| 2024-06-14 | 6.70 | 6.78 | 6.56 | 6.75 | 6.74 | qfq | 3,215,500 | 21,557,518 | 0.75% |
| 2024-06-13 | 6.60 | 6.78 | 6.60 | 6.70 | 6.69 | qfq | 4,399,000 | 29,510,407 | 0.75% |
| 2024-06-12 | 6.55 | 6.69 | 6.52 | 6.65 | 6.64 | qfq | 2,743,300 | 18,215,887 | 1.84% |
| 2024-06-11 | 6.50 | 6.58 | 6.32 | 6.53 | 6.52 | qfq | 2,883,831 | 18,609,342 | 0.46% |
| 2024-06-07 | 6.32 | 6.54 | 6.32 | 6.50 | 6.49 | qfq | 3,784,100 | 24,424,050 | 3.83% |
| 2024-06-06 | 6.56 | 6.64 | 6.13 | 6.26 | 6.25 | qfq | 5,701,678 | 36,067,010 | -4.72% |
| 2024-06-05 | 6.68 | 6.68 | 6.54 | 6.57 | 6.56 | qfq | 3,238,678 | 21,410,211 | -1.94% |
| 2024-06-04 | 7.00 | 7.00 | 6.60 | 6.70 | 6.69 | qfq | 7,406,390 | 49,569,761 | -5.37% |
| 2024-06-03 | 7.20 | 7.35 | 6.99 | 7.08 | 7.07 | qfq | 7,054,078 | 50,818,494 | -0.42% |
| 2024-05-31 | 6.94 | 7.17 | 6.92 | 7.11 | 7.10 | qfq | 3,459,800 | 24,487,035 | 2.45% |
| 2024-05-30 | 6.96 | 7.04 | 6.90 | 6.94 | 6.93 | qfq | 2,873,300 | 20,010,072 | -0.86% |
| 2024-05-29 | 7.03 | 7.10 | 6.97 | 7.00 | 6.99 | qfq | 2,651,200 | 18,635,836 | 0.29% |
| 2024-05-28 | 7.12 | 7.12 | 6.95 | 6.98 | 6.97 | qfq | 2,279,500 | 16,004,516 | -1.41% |
| 2024-05-27 | 7.13 | 7.15 | 6.89 | 7.08 | 7.07 | qfq | 3,753,312 | 26,306,819 | 0.28% |
| 2024-05-24 | 7.19 | 7.25 | 7.05 | 7.06 | 7.05 | qfq | 3,237,400 | 23,073,352 | -1.12% |
| 2024-05-23 | 7.34 | 7.34 | 7.11 | 7.14 | 7.13 | qfq | 3,949,700 | 28,438,556 | -3.12% |
| 2024-05-22 | 7.31 | 7.38 | 7.25 | 7.37 | 7.36 | qfq | 3,154,241 | 23,133,030 | 0.82% |
| 2024-05-21 | 7.35 | 7.41 | 7.25 | 7.31 | 7.30 | qfq | 4,530,041 | 33,093,330 | -1.35% |
| 2024-05-20 | 7.43 | 7.45 | 7.32 | 7.41 | 7.40 | qfq | 4,512,800 | 33,332,658 | -0.80% |
| 2024-05-17 | 7.25 | 7.47 | 7.16 | 7.47 | 7.46 | qfq | 5,569,600 | 41,166,317 | 3.03% |
| 2024-05-16 | 7.09 | 7.32 | 7.07 | 7.25 | 7.24 | qfq | 4,228,600 | 30,698,003 | 2.55% |
| 2024-05-15 | 7.11 | 7.20 | 7.00 | 7.07 | 7.06 | qfq | 2,886,200 | 20,553,850 | -0.84% |
| 2024-05-14 | 6.99 | 7.16 | 6.99 | 7.13 | 7.12 | qfq | 3,282,900 | 23,352,072 | 1.71% |
| 2024-05-13 | 7.22 | 7.22 | 6.98 | 7.01 | 7.00 | qfq | 5,667,978 | 40,032,070 | -4.10% |
| 2024-05-10 | 7.37 | 7.47 | 7.29 | 7.31 | 7.30 | qfq | 5,255,700 | 38,802,907 | -0.95% |
| 2024-05-09 | 7.32 | 7.44 | 7.32 | 7.38 | 7.37 | qfq | 3,747,031 | 27,740,459 | 0.54% |
| 2024-05-08 | 7.47 | 7.51 | 7.30 | 7.34 | 7.33 | qfq | 4,901,631 | 36,240,151 | -2.78% |
| 2024-05-07 | 7.50 | 7.58 | 7.40 | 7.55 | 7.54 | qfq | 7,035,405 | 52,901,563 | 1.07% |
| 2024-05-06 | 7.59 | 7.62 | 7.43 | 7.47 | 7.46 | qfq | 7,670,066 | 57,404,429 | -0.27% |
| 2024-04-30 | 7.70 | 7.70 | 7.43 | 7.49 | 7.48 | qfq | 10,348,500 | 77,927,146 | -3.23% |
| 2024-04-29 | 7.56 | 7.76 | 7.52 | 7.74 | 7.73 | qfq | 14,004,348 | 107,285,322 | 1.31% |
| 2024-04-26 | 7.04 | 7.75 | 7.00 | 7.64 | 7.63 | qfq | 15,936,100 | 118,939,570 | 7.30% |
| 2024-04-25 | 7.17 | 7.22 | 7.01 | 7.12 | 7.11 | qfq | 9,580,005 | 68,051,635 | -3.13% |
| 2024-04-24 | 6.90 | 7.78 | 6.90 | 7.35 | 7.34 | qfq | 15,742,000 | 115,491,774 | 6.68% |
| 2024-04-23 | 6.59 | 7.11 | 6.51 | 6.89 | 6.88 | qfq | 7,963,474 | 54,410,292 | 5.35% |
| 2024-04-22 | 6.90 | 6.95 | 6.49 | 6.54 | 6.53 | qfq | 4,940,400 | 32,782,998 | 0.93% |
| 2024-04-19 | 6.48 | 6.56 | 6.37 | 6.48 | 6.47 | qfq | 3,798,886 | 24,491,079 | -0.92% |
| 2024-04-18 | 6.68 | 6.72 | 6.47 | 6.54 | 6.53 | qfq | 3,926,186 | 25,905,167 | -2.39% |
| 2024-04-17 | 6.16 | 6.72 | 6.16 | 6.70 | 6.69 | qfq | 6,328,631 | 40,883,344 | 11.85% |
| 2024-04-16 | 6.64 | 6.64 | 5.98 | 5.99 | 5.98 | qfq | 6,850,053 | 42,241,109 | -10.73% |
| 2024-04-15 | 7.21 | 7.25 | 6.55 | 6.71 | 6.70 | qfq | 6,822,412 | 46,464,198 | -7.45% |
| 2024-04-12 | 7.25 | 7.42 | 7.23 | 7.25 | 7.24 | qfq | 3,368,500 | 24,562,943 | 0.00% |
| 2024-04-11 | 7.24 | 7.40 | 7.17 | 7.25 | 7.24 | qfq | 3,915,092 | 28,594,806 | -0.41% |
| 2024-04-10 | 7.45 | 7.46 | 7.17 | 7.28 | 7.27 | qfq | 4,520,200 | 32,975,120 | -2.41% |
| 2024-04-09 | 7.34 | 7.48 | 7.34 | 7.46 | 7.45 | qfq | 3,698,678 | 27,444,057 | 1.63% |
| 2024-04-08 | 7.65 | 7.65 | 7.34 | 7.34 | 7.33 | qfq | 5,250,450 | 39,081,406 | -4.05% |
| 2024-04-03 | 7.70 | 7.76 | 7.49 | 7.65 | 7.64 | qfq | 6,233,500 | 47,356,074 | -1.29% |
| 2024-04-02 | 7.79 | 7.85 | 7.68 | 7.75 | 7.74 | qfq | 7,169,869 | 55,558,374 | -1.15% |
| 2024-04-01 | 7.83 | 7.91 | 7.69 | 7.84 | 7.83 | qfq | 12,096,576 | 94,177,644 | -0.51% |
| 2024-03-29 | 7.44 | 8.15 | 7.40 | 7.88 | 7.87 | qfq | 15,578,868 | 121,391,131 | 5.77% |
| 2024-03-28 | 7.14 | 7.54 | 7.13 | 7.45 | 7.44 | qfq | 6,465,180 | 47,745,007 | 4.49% |
| 2024-03-27 | 7.43 | 7.45 | 7.12 | 7.13 | 7.12 | qfq | 6,015,500 | 43,498,337 | -4.30% |
| 2024-03-26 | 7.53 | 7.63 | 7.25 | 7.45 | 7.44 | qfq | 5,544,146 | 41,150,998 | -1.19% |
| 2024-03-25 | 7.79 | 7.85 | 7.52 | 7.54 | 7.53 | qfq | 5,379,900 | 41,424,308 | -3.70% |
| 2024-03-22 | 7.90 | 7.93 | 7.70 | 7.83 | 7.82 | qfq | 6,722,000 | 52,465,829 | -1.26% |
| 2024-03-21 | 7.95 | 8.01 | 7.75 | 7.93 | 7.92 | qfq | 5,052,000 | 39,873,017 | -0.13% |
| 2024-03-20 | 7.79 | 7.95 | 7.76 | 7.94 | 7.93 | qfq | 4,833,746 | 38,003,254 | 1.93% |
| 2024-03-19 | 7.79 | 7.89 | 7.73 | 7.79 | 7.78 | qfq | 6,275,754 | 49,124,302 | 0.26% |
| 2024-03-18 | 7.65 | 7.79 | 7.59 | 7.77 | 7.76 | qfq | 5,528,500 | 42,595,224 | 2.51% |
| 2024-03-15 | 7.47 | 7.59 | 7.34 | 7.58 | 7.57 | qfq | 4,437,531 | 33,323,445 | 1.34% |
| 2024-03-14 | 7.60 | 7.61 | 7.33 | 7.48 | 7.47 | qfq | 6,085,444 | 45,509,650 | -1.97% |
| 2024-03-13 | 7.47 | 7.67 | 7.44 | 7.63 | 7.62 | qfq | 7,820,000 | 59,238,649 | 1.87% |
| 2024-03-12 | 7.44 | 7.55 | 7.31 | 7.49 | 7.48 | qfq | 5,956,000 | 44,365,005 | 0.81% |
| 2024-03-11 | 7.31 | 7.43 | 7.23 | 7.43 | 7.42 | qfq | 4,894,500 | 35,888,463 | 0.95% |
| 2024-03-08 | 7.16 | 7.37 | 7.08 | 7.36 | 7.35 | qfq | 6,130,200 | 44,417,980 | 2.51% |
| 2024-03-07 | 7.24 | 7.36 | 7.13 | 7.18 | 7.17 | qfq | 5,174,700 | 37,544,558 | -0.42% |
| 2024-03-06 | 7.12 | 7.34 | 7.12 | 7.21 | 7.20 | qfq | 5,433,100 | 39,209,535 | 0.56% |
| 2024-03-05 | 7.36 | 7.38 | 7.14 | 7.17 | 7.16 | qfq | 5,785,200 | 41,860,634 | -2.85% |
| 2024-03-04 | 7.47 | 7.52 | 7.14 | 7.38 | 7.37 | qfq | 7,524,300 | 55,125,004 | -0.81% |
| 2024-03-01 | 7.18 | 7.46 | 7.18 | 7.44 | 7.43 | qfq | 7,860,318 | 57,521,284 | 3.48% |
| 2024-02-29 | 6.79 | 7.26 | 6.79 | 7.19 | 7.18 | qfq | 8,541,100 | 60,764,202 | 4.96% |
| 2024-02-28 | 7.62 | 7.80 | 6.85 | 6.85 | 6.84 | qfq | 12,112,825 | 88,738,225 | -10.22% |
| 2024-02-27 | 7.31 | 7.63 | 7.25 | 7.63 | 7.62 | qfq | 6,692,600 | 49,933,345 | 4.09% |
| 2024-02-26 | 7.30 | 7.54 | 7.20 | 7.33 | 7.32 | qfq | 9,150,300 | 67,390,769 | 0.00% |
| 2024-02-23 | 7.00 | 7.33 | 7.00 | 7.33 | 7.32 | qfq | 9,156,813 | 65,785,513 | 4.71% |
| 2024-02-22 | 6.72 | 7.05 | 6.68 | 7.00 | 6.99 | qfq | 7,190,813 | 49,782,510 | 5.74% |
| 2024-02-21 | 6.51 | 6.87 | 6.48 | 6.62 | 6.61 | qfq | 7,111,946 | 47,755,348 | 0.91% |
| 2024-02-20 | 6.48 | 6.60 | 6.30 | 6.56 | 6.55 | qfq | 5,701,745 | 36,967,945 | 1.23% |
| 2024-02-19 | 6.25 | 6.61 | 6.24 | 6.48 | 6.47 | qfq | 8,957,894 | 57,568,222 | 5.02% |
| 2024-02-08 | 5.62 | 6.19 | 5.43 | 6.17 | 6.16 | qfq | 9,091,507 | 52,956,231 | 10.38% |
| 2024-02-07 | 5.99 | 6.05 | 5.38 | 5.59 | 5.58 | qfq | 8,186,141 | 47,069,930 | -5.25% |
| 2024-02-06 | 5.77 | 6.12 | 5.19 | 5.90 | 5.89 | qfq | 10,232,475 | 57,484,170 | 1.37% |
| 2024-02-05 | 6.65 | 6.68 | 5.69 | 5.82 | 5.81 | qfq | 9,982,663 | 59,840,561 | -13.00% |
| 2024-02-02 | 7.04 | 7.21 | 6.40 | 6.69 | 6.68 | qfq | 6,965,100 | 47,602,128 | -4.97% |
| 2024-02-01 | 7.22 | 7.24 | 6.89 | 7.04 | 7.03 | qfq | 6,684,300 | 47,108,648 | -2.63% |
| 2024-01-31 | 7.74 | 7.75 | 7.20 | 7.23 | 7.22 | qfq | 7,155,831 | 53,132,021 | -7.90% |
| 2024-01-30 | 7.97 | 8.10 | 7.83 | 7.85 | 7.84 | qfq | 3,999,050 | 31,863,137 | -1.88% |
| 2024-01-29 | 8.32 | 8.34 | 7.98 | 8.00 | 7.99 | qfq | 5,358,200 | 43,331,581 | -3.50% |
| 2024-01-26 | 8.19 | 8.43 | 8.16 | 8.29 | 8.28 | qfq | 6,392,700 | 53,182,789 | 0.73% |
| 2024-01-25 | 7.83 | 8.23 | 7.75 | 8.23 | 8.22 | qfq | 6,702,600 | 54,062,484 | 5.24% |
| 2024-01-24 | 7.74 | 7.89 | 7.45 | 7.82 | 7.81 | qfq | 6,558,565 | 50,432,351 | 1.96% |
| 2024-01-23 | 7.69 | 7.76 | 7.59 | 7.67 | 7.66 | qfq | 4,872,800 | 37,395,401 | 0.39% |
| 2024-01-22 | 8.32 | 8.35 | 7.59 | 7.64 | 7.63 | qfq | 7,457,600 | 59,388,142 | -8.17% |
| 2024-01-19 | 8.51 | 8.56 | 8.31 | 8.32 | 8.31 | qfq | 3,585,600 | 30,136,439 | -2.23% |
| 2024-01-18 | 8.50 | 8.59 | 8.26 | 8.51 | 8.50 | qfq | 6,314,200 | 53,056,526 | -0.47% |
| 2024-01-17 | 8.73 | 8.76 | 8.54 | 8.55 | 8.54 | qfq | 3,724,100 | 32,256,243 | -2.06% |
| 2024-01-16 | 8.99 | 8.99 | 8.60 | 8.73 | 8.72 | qfq | 7,315,400 | 63,849,531 | -2.02% |
| 2024-01-15 | 8.88 | 8.99 | 8.82 | 8.91 | 8.90 | qfq | 2,675,200 | 23,898,889 | 0.00% |
| 2024-01-12 | 9.11 | 9.11 | 8.91 | 8.91 | 8.90 | qfq | 4,942,800 | 44,582,741 | -2.20% |
| 2024-01-11 | 8.87 | 9.12 | 8.87 | 9.11 | 9.10 | qfq | 4,504,400 | 40,686,461 | 2.71% |
| 2024-01-10 | 8.98 | 9.02 | 8.74 | 8.87 | 8.86 | qfq | 4,721,000 | 41,951,433 | -1.22% |
| 2024-01-09 | 8.89 | 9.09 | 8.89 | 8.98 | 8.97 | qfq | 4,863,200 | 43,788,649 | 1.13% |
| 2024-01-08 | 9.02 | 9.12 | 8.86 | 8.88 | 8.87 | qfq | 4,436,100 | 39,782,076 | -1.44% |
| 2024-01-05 | 9.19 | 9.20 | 8.94 | 9.01 | 9.00 | qfq | 6,442,900 | 58,423,731 | -1.96% |
| 2024-01-04 | 9.17 | 9.28 | 9.10 | 9.19 | 9.18 | qfq | 4,917,270 | 45,272,012 | 0.22% |
| 2024-01-03 | 9.13 | 9.26 | 9.06 | 9.17 | 9.16 | qfq | 5,037,944 | 46,132,054 | -0.22% |
| 2024-01-02 | 9.20 | 9.25 | 9.11 | 9.19 | 9.18 | qfq | 5,763,100 | 52,923,026 | 0.22% |
| 2023-12-29 | 9.06 | 9.20 | 9.02 | 9.17 | 9.16 | qfq | 5,847,400 | 53,461,316 | 1.44% |
| 2023-12-28 | 8.88 | 9.10 | 8.77 | 9.04 | 9.03 | qfq | 8,000,556 | 71,898,463 | 1.46% |
| 2023-12-27 | 8.80 | 8.96 | 8.80 | 8.91 | 8.90 | qfq | 5,452,800 | 48,482,799 | 1.60% |
| 2023-12-26 | 8.86 | 8.88 | 8.75 | 8.77 | 8.76 | qfq | 4,527,700 | 39,859,472 | -1.35% |
| 2023-12-25 | 8.95 | 9.09 | 8.75 | 8.89 | 8.88 | qfq | 6,291,500 | 55,712,666 | -0.67% |
| 2023-12-22 | 9.22 | 9.24 | 8.93 | 8.95 | 8.94 | qfq | 8,939,844 | 81,010,453 | -2.82% |
| 2023-12-21 | 9.19 | 9.32 | 9.01 | 9.21 | 9.20 | qfq | 11,502,600 | 105,609,500 | -0.22% |
| 2023-12-20 | 9.45 | 9.52 | 9.20 | 9.23 | 9.22 | qfq | 10,186,700 | 95,340,876 | -2.74% |
| 2023-12-19 | 9.34 | 9.49 | 9.28 | 9.49 | 9.48 | qfq | 8,710,000 | 81,876,132 | 1.17% |
| 2023-12-18 | 9.59 | 9.68 | 9.30 | 9.38 | 9.37 | qfq | 12,970,900 | 122,490,641 | -2.70% |
| 2023-12-15 | 9.98 | 9.99 | 9.57 | 9.64 | 9.63 | qfq | 19,908,200 | 192,879,796 | -3.60% |
| 2023-12-14 | 10.11 | 10.31 | 9.93 | 10.00 | 9.99 | qfq | 16,889,934 | 170,696,967 | -0.89% |
| 2023-12-13 | 10.31 | 10.34 | 10.06 | 10.09 | 10.08 | qfq | 21,844,556 | 222,927,450 | -3.72% |
| 2023-12-12 | 9.96 | 10.63 | 9.90 | 10.48 | 10.47 | qfq | 33,667,696 | 349,800,092 | 4.49% |
| 2023-12-11 | 10.04 | 10.07 | 9.76 | 10.03 | 10.02 | qfq | 18,980,025 | 188,671,962 | -0.59% |
| 2023-12-08 | 9.94 | 10.28 | 9.79 | 10.09 | 10.08 | qfq | 28,575,816 | 286,769,609 | 1.20% |
| 2023-12-07 | 9.81 | 10.34 | 9.81 | 9.97 | 9.96 | qfq | 27,322,800 | 273,977,011 | 1.53% |
| 2023-12-06 | 9.64 | 10.45 | 9.49 | 9.82 | 9.81 | qfq | 24,780,000 | 246,323,774 | 1.66% |
| 2023-12-05 | 9.93 | 9.93 | 9.61 | 9.66 | 9.65 | qfq | 11,478,700 | 112,088,653 | -2.42% |
| 2023-12-04 | 9.94 | 10.02 | 9.87 | 9.90 | 9.89 | qfq | 9,410,100 | 93,357,403 | -0.60% |
| 2023-12-01 | 9.65 | 10.00 | 9.60 | 9.96 | 9.95 | qfq | 15,063,900 | 148,123,880 | 3.21% |
| 2023-11-30 | 9.80 | 9.82 | 9.48 | 9.65 | 9.64 | qfq | 11,765,700 | 113,252,075 | -1.73% |
| 2023-11-29 | 9.94 | 9.94 | 9.74 | 9.82 | 9.81 | qfq | 11,839,100 | 116,196,431 | -1.50% |
| 2023-11-28 | 10.00 | 10.01 | 9.78 | 9.97 | 9.96 | qfq | 19,563,900 | 193,425,864 | -0.89% |
| 2023-11-27 | 9.55 | 10.06 | 9.55 | 10.06 | 10.05 | qfq | 21,874,052 | 216,692,051 | 4.36% |
| 2023-11-24 | 9.93 | 9.95 | 9.50 | 9.64 | 9.63 | qfq | 15,059,400 | 146,083,819 | -2.43% |
| 2023-11-23 | 9.53 | 9.96 | 9.45 | 9.88 | 9.87 | qfq | 14,669,300 | 143,206,747 | 3.35% |
| 2023-11-22 | 9.55 | 9.72 | 9.53 | 9.56 | 9.55 | qfq | 7,718,000 | 74,259,402 | -0.31% |
| 2023-11-21 | 9.72 | 9.75 | 9.55 | 9.59 | 9.58 | qfq | 7,686,100 | 74,172,703 | -0.93% |
| 2023-11-20 | 9.68 | 9.73 | 9.63 | 9.68 | 9.67 | qfq | 6,133,497 | 59,414,034 | 0.00% |
| 2023-11-17 | 9.65 | 9.73 | 9.61 | 9.68 | 9.67 | qfq | 5,540,150 | 53,557,318 | 0.21% |
| 2023-11-16 | 9.74 | 9.79 | 9.64 | 9.66 | 9.65 | qfq | 5,882,700 | 57,099,594 | -0.72% |
| 2023-11-15 | 9.79 | 9.86 | 9.68 | 9.73 | 9.72 | qfq | 8,016,500 | 78,132,298 | -0.41% |
| 2023-11-14 | 9.72 | 9.86 | 9.65 | 9.77 | 9.76 | qfq | 8,600,600 | 83,860,805 | 0.72% |
| 2023-11-13 | 9.56 | 9.77 | 9.56 | 9.70 | 9.69 | qfq | 8,035,419 | 77,784,067 | 1.46% |
| 2023-11-10 | 9.64 | 9.67 | 9.49 | 9.56 | 9.55 | qfq | 7,872,845 | 75,334,283 | -0.83% |
| 2023-11-09 | 9.60 | 9.80 | 9.48 | 9.64 | 9.63 | qfq | 13,507,226 | 130,218,266 | 0.63% |
| 2023-11-08 | 9.55 | 9.67 | 9.49 | 9.58 | 9.57 | qfq | 12,192,100 | 116,797,956 | -0.10% |
| 2023-11-07 | 9.34 | 9.62 | 9.30 | 9.59 | 9.58 | qfq | 13,265,956 | 126,001,534 | 2.46% |
| 2023-11-06 | 9.22 | 9.39 | 9.20 | 9.36 | 9.35 | qfq | 8,778,500 | 81,752,005 | 2.07% |
| 2023-11-03 | 9.05 | 9.28 | 9.03 | 9.17 | 9.16 | qfq | 8,092,105 | 74,483,236 | 1.33% |
| 2023-11-02 | 9.19 | 9.28 | 9.01 | 9.05 | 9.04 | qfq | 6,396,200 | 58,290,996 | -1.42% |
| 2023-11-01 | 9.19 | 9.33 | 9.13 | 9.18 | 9.17 | qfq | 6,998,695 | 64,635,433 | 0.22% |
| 2023-10-31 | 9.26 | 9.33 | 9.08 | 9.16 | 9.15 | qfq | 7,508,600 | 68,982,549 | -1.29% |
| 2023-10-30 | 9.06 | 9.32 | 9.03 | 9.28 | 9.27 | qfq | 9,459,600 | 87,213,149 | 2.20% |
| 2023-10-27 | 9.31 | 9.33 | 8.95 | 9.08 | 9.07 | qfq | 14,037,645 | 127,435,740 | -2.68% |
| 2023-10-26 | 9.09 | 9.48 | 9.04 | 9.33 | 9.32 | qfq | 14,008,400 | 130,967,849 | 1.52% |
| 2023-10-25 | 8.68 | 9.21 | 8.68 | 9.19 | 9.18 | qfq | 15,099,400 | 136,709,657 | 5.88% |
| 2023-10-24 | 8.56 | 8.73 | 8.46 | 8.68 | 8.67 | qfq | 6,823,700 | 58,951,708 | 2.12% |
| 2023-10-23 | 8.68 | 8.82 | 8.41 | 8.50 | 8.49 | qfq | 8,731,900 | 74,857,680 | -2.63% |
| 2023-10-20 | 9.16 | 9.26 | 8.70 | 8.73 | 8.72 | qfq | 14,817,040 | 132,078,891 | -5.11% |
| 2023-10-19 | 9.19 | 9.40 | 9.13 | 9.20 | 9.19 | qfq | 10,330,200 | 95,945,619 | -0.54% |
| 2023-10-18 | 9.37 | 9.39 | 9.14 | 9.25 | 9.24 | qfq | 11,339,345 | 104,574,559 | -2.22% |
| 2023-10-17 | 9.49 | 9.52 | 9.23 | 9.46 | 9.45 | qfq | 13,434,145 | 126,221,500 | 0.42% |
| 2023-10-16 | 9.66 | 9.66 | 9.36 | 9.42 | 9.41 | qfq | 16,993,200 | 160,686,866 | -3.19% |
| 2023-10-13 | 9.50 | 9.80 | 9.35 | 9.73 | 9.72 | qfq | 24,858,486 | 239,720,622 | 2.21% |
| 2023-10-12 | 9.58 | 9.66 | 9.43 | 9.52 | 9.51 | qfq | 14,081,000 | 134,048,261 | -0.94% |
| 2023-10-11 | 9.70 | 9.72 | 9.41 | 9.61 | 9.60 | qfq | 20,092,700 | 192,563,603 | -0.41% |
| 2023-10-10 | 9.75 | 9.88 | 9.57 | 9.65 | 9.64 | qfq | 29,609,734 | 287,576,690 | -2.13% |
| 2023-10-09 | 9.50 | 10.27 | 9.33 | 9.86 | 9.85 | qfq | 41,254,895 | 402,830,790 | 3.79% |
| 2023-09-28 | 9.01 | 9.53 | 8.99 | 9.50 | 9.49 | qfq | 28,085,755 | 263,867,661 | 5.79% |
| 2023-09-27 | 9.12 | 9.12 | 8.85 | 8.98 | 8.97 | qfq | 15,421,638 | 138,367,859 | -1.86% |
| 2023-09-26 | 9.19 | 9.38 | 9.11 | 9.15 | 9.14 | qfq | 13,715,566 | 125,965,607 | -1.08% |
| 2023-09-25 | 9.21 | 9.31 | 9.12 | 9.25 | 9.24 | qfq | 16,830,394 | 155,029,021 | -0.43% |
| 2023-09-22 | 9.07 | 9.31 | 8.99 | 9.29 | 9.28 | qfq | 21,032,529 | 193,351,108 | 1.09% |
| 2023-09-21 | 9.04 | 9.46 | 8.88 | 9.19 | 9.18 | qfq | 21,517,489 | 198,792,928 | 2.00% |
| 2023-09-20 | 8.79 | 9.46 | 8.78 | 9.01 | 9.00 | qfq | 18,706,064 | 170,258,804 | 2.74% |
| 2023-09-19 | 8.95 | 8.95 | 8.67 | 8.77 | 8.76 | qfq | 9,459,800 | 82,911,155 | -1.90% |
| 2023-09-18 | 8.90 | 9.03 | 8.71 | 8.94 | 8.93 | qfq | 11,411,674 | 101,600,951 | 0.34% |
| 2023-09-15 | 9.31 | 9.39 | 8.87 | 8.91 | 8.90 | qfq | 20,810,586 | 187,671,757 | -3.57% |
| 2023-09-14 | 9.10 | 9.68 | 9.04 | 9.24 | 9.23 | qfq | 29,481,038 | 275,072,577 | 2.55% |
| 2023-09-13 | 9.17 | 9.18 | 8.90 | 9.01 | 9.00 | qfq | 4,931,900 | 44,366,364 | -1.64% |
| 2023-09-12 | 9.16 | 9.23 | 9.09 | 9.16 | 9.15 | qfq | 4,681,002 | 42,782,594 | -0.43% |
| 2023-09-11 | 9.19 | 9.28 | 9.13 | 9.20 | 9.19 | qfq | 6,199,302 | 57,030,438 | -0.11% |
| 2023-09-08 | 9.09 | 9.26 | 8.92 | 9.21 | 9.20 | qfq | 6,298,300 | 57,576,465 | 1.10% |
| 2023-09-07 | 9.09 | 9.31 | 9.04 | 9.11 | 9.10 | qfq | 7,682,200 | 70,426,175 | -0.11% |
| 2023-09-06 | 8.82 | 9.13 | 8.80 | 9.12 | 9.11 | qfq | 7,109,262 | 64,325,280 | 2.24% |
| 2023-09-05 | 8.99 | 9.02 | 8.87 | 8.92 | 8.91 | qfq | 3,356,401 | 30,007,814 | -0.78% |
| 2023-09-04 | 8.87 | 8.99 | 8.82 | 8.99 | 8.98 | qfq | 4,733,103 | 42,202,738 | 2.04% |
| 2023-09-01 | 8.98 | 9.00 | 8.77 | 8.81 | 8.80 | qfq | 5,027,998 | 44,338,174 | -1.56% |
| 2023-08-31 | 8.95 | 9.01 | 8.76 | 8.95 | 8.94 | qfq | 5,084,700 | 45,426,932 | -0.11% |
| 2023-08-30 | 8.71 | 9.05 | 8.71 | 8.96 | 8.95 | qfq | 9,475,438 | 84,500,036 | 2.99% |
| 2023-08-29 | 8.32 | 8.71 | 8.31 | 8.70 | 8.69 | qfq | 7,877,448 | 67,806,050 | 4.82% |
| 2023-08-28 | 8.68 | 8.77 | 8.29 | 8.30 | 8.29 | qfq | 6,491,226 | 55,415,900 | 0.36% |
| 2023-08-25 | 8.60 | 8.62 | 8.25 | 8.27 | 8.26 | qfq | 7,753,610 | 65,100,090 | -4.39% |
| 2023-08-24 | 8.80 | 9.08 | 8.60 | 8.65 | 8.64 | qfq | 6,424,400 | 56,124,336 | -1.37% |
| 2023-08-23 | 8.89 | 8.95 | 8.71 | 8.77 | 8.76 | qfq | 5,243,100 | 46,239,078 | -1.68% |
| 2023-08-22 | 8.77 | 8.94 | 8.71 | 8.92 | 8.91 | qfq | 6,804,314 | 60,152,487 | 2.41% |
| 2023-08-21 | 8.60 | 8.94 | 8.60 | 8.71 | 8.70 | qfq | 7,586,480 | 66,892,000 | 1.28% |
| 2023-08-18 | 8.78 | 8.81 | 8.60 | 8.60 | 8.59 | qfq | 4,932,000 | 43,029,805 | -2.05% |
| 2023-08-17 | 8.66 | 8.82 | 8.54 | 8.78 | 8.77 | qfq | 6,162,200 | 53,521,385 | 1.39% |
| 2023-08-16 | 8.80 | 8.86 | 8.62 | 8.66 | 8.65 | qfq | 6,515,197 | 56,783,464 | -2.15% |
| 2023-08-15 | 8.93 | 9.04 | 8.79 | 8.85 | 8.84 | qfq | 4,645,100 | 41,278,034 | -1.23% |
| 2023-08-14 | 8.76 | 8.96 | 8.72 | 8.96 | 8.95 | qfq | 6,310,503 | 55,870,411 | 1.82% |
| 2023-08-11 | 8.94 | 9.03 | 8.80 | 8.80 | 8.79 | qfq | 6,242,688 | 55,676,689 | -1.57% |
| 2023-08-10 | 9.03 | 9.07 | 8.87 | 8.94 | 8.93 | qfq | 6,236,700 | 55,808,782 | -1.22% |
| 2023-08-09 | 9.22 | 9.27 | 9.03 | 9.05 | 9.04 | qfq | 5,267,588 | 48,026,782 | -2.27% |
| 2023-08-08 | 9.40 | 9.40 | 9.24 | 9.26 | 9.25 | qfq | 5,210,600 | 48,514,415 | -1.07% |
| 2023-08-07 | 9.31 | 9.46 | 9.28 | 9.36 | 9.35 | qfq | 10,145,000 | 95,218,412 | 0.32% |
| 2023-08-04 | 8.92 | 9.41 | 8.92 | 9.33 | 9.32 | qfq | 15,575,959 | 144,324,692 | 4.48% |
| 2023-08-03 | 8.97 | 9.04 | 8.88 | 8.93 | 8.92 | qfq | 3,484,296 | 31,139,400 | -0.56% |
| 2023-08-02 | 8.90 | 9.03 | 8.90 | 8.98 | 8.97 | qfq | 3,444,600 | 30,895,152 | 0.22% |
| 2023-08-01 | 8.95 | 8.99 | 8.86 | 8.96 | 8.95 | qfq | 4,100,100 | 36,571,815 | -0.33% |
| 2023-07-31 | 8.94 | 9.02 | 8.85 | 8.99 | 8.98 | qfq | 4,743,900 | 42,520,836 | 0.56% |
| 2023-07-28 | 8.82 | 8.97 | 8.76 | 8.94 | 8.93 | qfq | 5,189,800 | 46,083,634 | 1.25% |
| 2023-07-27 | 8.99 | 9.02 | 8.82 | 8.83 | 8.82 | qfq | 5,796,300 | 51,516,670 | -1.67% |
| 2023-07-26 | 9.19 | 9.24 | 8.92 | 8.98 | 8.97 | qfq | 6,556,800 | 59,001,714 | -2.81% |
| 2023-07-25 | 9.06 | 9.30 | 8.98 | 9.24 | 9.23 | qfq | 7,526,100 | 68,977,485 | 2.67% |
| 2023-07-24 | 8.84 | 9.05 | 8.73 | 9.00 | 8.99 | qfq | 6,485,364 | 57,929,442 | 2.39% |
| 2023-07-21 | 8.99 | 9.05 | 8.78 | 8.79 | 8.78 | qfq | 6,679,600 | 59,303,009 | -1.90% |
| 2023-07-20 | 9.26 | 9.34 | 8.93 | 8.96 | 8.95 | qfq | 8,852,300 | 80,446,805 | -3.45% |
| 2023-07-19 | 9.26 | 9.45 | 9.20 | 9.28 | 9.27 | qfq | 6,516,389 | 60,749,093 | 0.00% |
| 2023-07-18 | 9.43 | 9.53 | 9.25 | 9.28 | 9.27 | qfq | 7,625,500 | 71,308,530 | -1.69% |