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
同和药业300636.SZ
最近收盘价6.812026-07-17
最近交易日2026-07-17
成交量（股）8,891,890
成交额（元）61,207,702
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-03 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.04 | — | — | — | 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 | 7.04 | 7.14 | 6.72 | 6.81 | 6.81 | qfq | 8,891,890 | 61,207,702 | -3.95% |
| 2026-07-16 | 6.93 | 7.15 | 6.85 | 7.09 | 7.09 | qfq | 8,571,500 | 60,366,984 | 1.87% |
| 2026-07-15 | 6.80 | 7.14 | 6.70 | 6.96 | 6.96 | qfq | 11,117,550 | 77,428,333 | 2.65% |
| 2026-07-14 | 6.51 | 6.79 | 6.42 | 6.78 | 6.78 | qfq | 7,946,000 | 52,898,548 | 4.15% |
| 2026-07-13 | 6.64 | 6.75 | 6.43 | 6.51 | 6.51 | qfq | 9,878,293 | 64,797,626 | -2.40% |
| 2026-07-10 | 6.47 | 6.77 | 6.41 | 6.67 | 6.67 | qfq | 7,052,283 | 46,938,810 | 2.30% |
| 2026-07-09 | 6.53 | 6.76 | 6.46 | 6.52 | 6.52 | qfq | 5,574,977 | 36,493,174 | -1.66% |
| 2026-07-08 | 6.68 | 6.75 | 6.58 | 6.63 | 6.63 | qfq | 3,608,300 | 24,010,568 | -0.45% |
| 2026-07-07 | 6.85 | 6.89 | 6.65 | 6.66 | 6.66 | qfq | 4,673,150 | 31,457,188 | -3.34% |
| 2026-07-06 | 6.89 | 7.00 | 6.80 | 6.89 | 6.89 | qfq | 6,525,800 | 45,222,264 | 0.00% |
| 2026-07-03 | 6.68 | 6.91 | 6.65 | 6.89 | 6.89 | qfq | 5,470,550 | 37,108,284 | 3.14% |
| 2026-07-02 | 6.68 | 6.84 | 6.61 | 6.68 | 6.68 | qfq | 5,305,480 | 35,693,239 | -0.15% |
| 2026-07-01 | 6.37 | 6.72 | 6.33 | 6.69 | 6.69 | qfq | 7,017,293 | 46,124,975 | 5.02% |
| 2026-06-30 | 6.50 | 6.52 | 6.27 | 6.37 | 6.37 | qfq | 5,997,416 | 38,130,106 | -2.60% |
| 2026-06-29 | 6.28 | 6.56 | 6.11 | 6.54 | 6.54 | qfq | 8,223,310 | 52,688,817 | 3.81% |
| 2026-06-26 | 6.65 | 6.65 | 6.29 | 6.30 | 6.30 | qfq | 8,265,912 | 52,968,130 | -5.26% |
| 2026-06-25 | 6.75 | 6.80 | 6.48 | 6.65 | 6.65 | qfq | 6,762,930 | 44,774,879 | -2.21% |
| 2026-06-24 | 7.03 | 7.07 | 6.76 | 6.80 | 6.80 | qfq | 7,421,024 | 50,977,989 | -3.27% |
| 2026-06-23 | 6.49 | 7.24 | 6.46 | 7.03 | 7.03 | qfq | 16,442,162 | 114,242,299 | 7.82% |
| 2026-06-22 | 6.56 | 6.58 | 6.28 | 6.52 | 6.52 | qfq | 6,557,543 | 42,039,238 | -0.61% |
| 2026-06-18 | 6.50 | 6.66 | 6.43 | 6.56 | 6.56 | qfq | 4,239,707 | 27,771,039 | 0.77% |
| 2026-06-17 | 6.57 | 6.59 | 6.46 | 6.51 | 6.51 | qfq | 4,578,032 | 29,748,150 | -1.51% |
| 2026-06-16 | 6.67 | 6.69 | 6.49 | 6.61 | 6.61 | qfq | 4,797,943 | 31,481,930 | -0.90% |
| 2026-06-15 | 6.81 | 6.85 | 6.63 | 6.67 | 6.67 | qfq | 4,274,100 | 28,719,881 | -1.91% |
| 2026-06-12 | 6.67 | 6.87 | 6.60 | 6.80 | 6.80 | qfq | 5,329,837 | 36,057,705 | 1.80% |
| 2026-06-11 | 6.70 | 6.77 | 6.56 | 6.68 | 6.68 | qfq | 3,957,700 | 26,360,688 | -1.04% |
| 2026-06-10 | 6.68 | 6.77 | 6.55 | 6.75 | 6.75 | qfq | 4,983,250 | 33,151,398 | 0.90% |
| 2026-06-09 | 6.70 | 6.82 | 6.57 | 6.69 | 6.69 | qfq | 4,464,260 | 29,915,899 | 0.30% |
| 2026-06-08 | 6.55 | 6.75 | 6.52 | 6.67 | 6.67 | qfq | 5,997,173 | 39,998,319 | 0.76% |
| 2026-06-05 | 6.56 | 6.72 | 6.49 | 6.62 | 6.62 | qfq | 3,699,684 | 24,436,530 | 1.53% |
| 2026-06-04 | 6.68 | 6.70 | 6.49 | 6.52 | 6.52 | qfq | 4,428,650 | 29,060,023 | -2.54% |
| 2026-06-03 | 6.82 | 6.82 | 6.65 | 6.69 | 6.69 | qfq | 3,356,732 | 22,504,589 | -1.91% |
| 2026-06-02 | 7.05 | 7.06 | 6.80 | 6.82 | 6.78 | qfq | 5,031,084 | 34,588,009 | -2.99% |
| 2026-06-01 | 6.89 | 7.06 | 6.75 | 7.03 | 6.99 | qfq | 4,642,496 | 32,371,534 | 2.18% |
| 2026-05-29 | 6.88 | 6.95 | 6.84 | 6.88 | 6.84 | qfq | 4,206,663 | 28,988,652 | -0.29% |
| 2026-05-28 | 6.90 | 6.96 | 6.80 | 6.90 | 6.86 | qfq | 4,264,115 | 29,383,465 | -0.14% |
| 2026-05-27 | 7.03 | 7.06 | 6.81 | 6.91 | 6.87 | qfq | 4,841,510 | 33,398,115 | -1.43% |
| 2026-05-26 | 7.09 | 7.09 | 6.94 | 7.01 | 6.97 | qfq | 5,319,120 | 37,195,097 | -1.41% |
| 2026-05-25 | 7.29 | 7.29 | 6.97 | 7.11 | 7.07 | qfq | 6,748,760 | 47,878,597 | -1.80% |
| 2026-05-22 | 7.13 | 7.40 | 7.08 | 7.24 | 7.20 | qfq | 7,577,290 | 54,503,367 | 2.70% |
| 2026-05-21 | 7.27 | 7.33 | 7.02 | 7.05 | 7.01 | qfq | 5,182,132 | 37,279,621 | -2.22% |
| 2026-05-20 | 7.32 | 7.32 | 7.16 | 7.21 | 7.17 | qfq | 4,720,487 | 34,066,643 | -1.50% |
| 2026-05-19 | 7.32 | 7.40 | 7.22 | 7.32 | 7.28 | qfq | 4,842,800 | 35,356,499 | 0.55% |
| 2026-05-18 | 7.42 | 7.44 | 7.21 | 7.28 | 7.24 | qfq | 8,828,560 | 64,179,402 | -1.22% |
| 2026-05-15 | 7.48 | 7.52 | 7.34 | 7.37 | 7.33 | qfq | 5,666,050 | 42,031,564 | -1.60% |
| 2026-05-14 | 7.57 | 7.60 | 7.47 | 7.49 | 7.45 | qfq | 6,329,178 | 47,639,074 | -1.19% |
| 2026-05-13 | 7.67 | 7.69 | 7.55 | 7.58 | 7.54 | qfq | 6,256,051 | 47,509,187 | -0.52% |
| 2026-05-12 | 7.88 | 7.88 | 7.61 | 7.62 | 7.58 | qfq | 7,851,163 | 60,460,898 | -3.18% |
| 2026-05-11 | 7.85 | 7.93 | 7.73 | 7.87 | 7.82 | qfq | 8,503,052 | 66,390,071 | 0.38% |
| 2026-05-08 | 7.68 | 7.85 | 7.68 | 7.84 | 7.79 | qfq | 7,303,295 | 56,824,703 | 1.95% |
| 2026-05-07 | 7.76 | 7.82 | 7.66 | 7.69 | 7.64 | qfq | 8,505,695 | 65,817,812 | -0.77% |
| 2026-05-06 | 7.92 | 7.92 | 7.73 | 7.75 | 7.70 | qfq | 8,131,090 | 63,457,828 | -0.90% |
| 2026-04-30 | 7.77 | 7.87 | 7.72 | 7.82 | 7.77 | qfq | 6,567,093 | 51,188,093 | 0.64% |
| 2026-04-29 | 7.85 | 7.88 | 7.54 | 7.77 | 7.72 | qfq | 10,238,000 | 79,018,289 | -1.89% |
| 2026-04-28 | 8.03 | 8.14 | 7.85 | 7.92 | 7.87 | qfq | 6,222,000 | 49,559,890 | -1.37% |
| 2026-04-27 | 7.81 | 8.14 | 7.81 | 8.03 | 7.98 | qfq | 8,585,108 | 68,509,218 | 2.95% |
| 2026-04-24 | 7.83 | 7.84 | 7.68 | 7.80 | 7.75 | qfq | 5,762,225 | 44,714,034 | -0.76% |
| 2026-04-23 | 7.90 | 7.93 | 7.78 | 7.86 | 7.81 | qfq | 4,175,370 | 32,803,744 | -1.01% |
| 2026-04-22 | 7.92 | 7.96 | 7.80 | 7.94 | 7.89 | qfq | 4,593,800 | 36,193,867 | 0.25% |
| 2026-04-21 | 8.07 | 8.07 | 7.85 | 7.92 | 7.87 | qfq | 6,642,820 | 52,698,581 | -1.49% |
| 2026-04-20 | 8.00 | 8.09 | 7.95 | 8.04 | 7.99 | qfq | 5,606,050 | 44,905,456 | -0.12% |
| 2026-04-17 | 8.16 | 8.16 | 7.96 | 8.05 | 8.00 | qfq | 7,536,800 | 60,523,373 | -1.59% |
| 2026-04-16 | 8.20 | 8.22 | 8.10 | 8.18 | 8.13 | qfq | 6,837,550 | 55,754,882 | -0.49% |
| 2026-04-15 | 8.12 | 8.27 | 8.03 | 8.22 | 8.17 | qfq | 10,051,382 | 82,227,363 | 1.48% |
| 2026-04-14 | 8.16 | 8.16 | 7.95 | 8.10 | 8.05 | qfq | 6,771,481 | 54,398,335 | 0.00% |
| 2026-04-13 | 8.21 | 8.23 | 8.03 | 8.10 | 8.05 | qfq | 6,739,643 | 54,619,109 | -0.49% |
| 2026-04-10 | 8.15 | 8.25 | 8.03 | 8.14 | 8.09 | qfq | 6,223,654 | 50,759,663 | 0.74% |
| 2026-04-09 | 8.20 | 8.31 | 8.05 | 8.08 | 8.03 | qfq | 8,645,720 | 70,511,882 | -1.70% |
| 2026-04-08 | 8.27 | 8.35 | 8.19 | 8.22 | 8.17 | qfq | 8,144,340 | 67,089,912 | 0.61% |
| 2026-04-07 | 8.01 | 8.24 | 7.91 | 8.17 | 8.12 | qfq | 10,353,935 | 84,221,469 | 1.87% |
| 2026-04-03 | 8.21 | 8.29 | 8.01 | 8.02 | 7.97 | qfq | 9,496,820 | 77,003,363 | -3.14% |
| 2026-04-02 | 8.22 | 8.39 | 8.21 | 8.28 | 8.23 | qfq | 11,134,249 | 92,376,636 | 0.73% |
| 2026-04-01 | 8.19 | 8.25 | 8.07 | 8.22 | 8.17 | qfq | 10,964,141 | 89,697,756 | 0.86% |
| 2026-03-31 | 8.06 | 8.29 | 8.05 | 8.15 | 8.10 | qfq | 9,973,400 | 81,422,530 | 1.12% |
| 2026-03-30 | 7.84 | 8.07 | 7.80 | 8.06 | 8.01 | qfq | 7,869,410 | 62,911,360 | 1.77% |
| 2026-03-27 | 7.50 | 7.93 | 7.46 | 7.92 | 7.87 | qfq | 9,086,200 | 70,916,038 | 5.04% |
| 2026-03-26 | 7.47 | 7.65 | 7.46 | 7.54 | 7.50 | qfq | 6,630,240 | 50,182,382 | 0.67% |
| 2026-03-25 | 7.49 | 7.57 | 7.44 | 7.49 | 7.45 | qfq | 5,759,300 | 43,252,637 | 0.54% |
| 2026-03-24 | 7.38 | 7.49 | 7.26 | 7.45 | 7.41 | qfq | 9,600,338 | 70,730,004 | 3.19% |
| 2026-03-23 | 7.73 | 7.73 | 7.17 | 7.22 | 7.18 | qfq | 10,471,349 | 77,677,427 | -7.79% |
| 2026-03-20 | 8.08 | 8.10 | 7.83 | 7.83 | 7.78 | qfq | 6,493,507 | 51,488,186 | -2.37% |
| 2026-03-19 | 8.24 | 8.25 | 7.99 | 8.02 | 7.97 | qfq | 7,397,496 | 59,938,586 | -3.02% |
| 2026-03-18 | 8.12 | 8.28 | 8.07 | 8.27 | 8.22 | qfq | 5,459,854 | 44,715,963 | 1.85% |
| 2026-03-17 | 8.18 | 8.27 | 8.11 | 8.12 | 8.07 | qfq | 4,082,257 | 33,468,265 | -0.73% |
| 2026-03-16 | 8.12 | 8.19 | 8.11 | 8.18 | 8.13 | qfq | 3,972,314 | 32,356,672 | 0.74% |
| 2026-03-13 | 8.07 | 8.22 | 8.03 | 8.12 | 8.07 | qfq | 4,812,604 | 39,210,304 | 0.37% |
| 2026-03-12 | 8.15 | 8.17 | 8.07 | 8.09 | 8.04 | qfq | 4,205,500 | 34,120,551 | -0.61% |
| 2026-03-11 | 8.21 | 8.23 | 8.10 | 8.14 | 8.09 | qfq | 4,222,280 | 34,381,565 | -0.73% |
| 2026-03-10 | 8.06 | 8.22 | 8.01 | 8.20 | 8.15 | qfq | 5,045,924 | 41,124,647 | 2.12% |
| 2026-03-09 | 8.12 | 8.16 | 8.01 | 8.03 | 7.98 | qfq | 6,851,924 | 55,193,634 | -1.95% |
| 2026-03-06 | 7.90 | 8.21 | 7.88 | 8.19 | 8.14 | qfq | 5,425,884 | 43,957,021 | 3.80% |
| 2026-03-05 | 7.90 | 7.98 | 7.87 | 7.89 | 7.84 | qfq | 4,987,988 | 39,557,595 | 1.02% |
| 2026-03-04 | 7.86 | 7.95 | 7.75 | 7.81 | 7.76 | qfq | 6,313,940 | 49,507,583 | -1.51% |
| 2026-03-03 | 8.10 | 8.20 | 7.92 | 7.93 | 7.88 | qfq | 7,511,834 | 60,433,413 | -2.22% |
| 2026-03-02 | 8.32 | 8.37 | 8.01 | 8.11 | 8.06 | qfq | 9,590,142 | 78,101,477 | -3.22% |
| 2026-02-27 | 8.38 | 8.42 | 8.32 | 8.38 | 8.33 | qfq | 5,340,499 | 44,678,718 | -0.48% |
| 2026-02-26 | 8.46 | 8.52 | 8.38 | 8.42 | 8.37 | qfq | 6,198,420 | 52,178,062 | -0.47% |
| 2026-02-25 | 8.42 | 8.55 | 8.42 | 8.46 | 8.41 | qfq | 5,328,092 | 45,162,090 | 0.71% |
| 2026-02-24 | 8.47 | 8.48 | 8.36 | 8.40 | 8.35 | qfq | 6,553,003 | 55,097,657 | -0.59% |
| 2026-02-13 | 8.56 | 8.62 | 8.41 | 8.45 | 8.40 | qfq | 6,484,800 | 55,094,921 | -1.17% |
| 2026-02-12 | 8.65 | 8.65 | 8.45 | 8.55 | 8.50 | qfq | 10,357,304 | 88,454,982 | -0.47% |
| 2026-02-11 | 8.59 | 8.90 | 8.56 | 8.59 | 8.54 | qfq | 14,871,550 | 129,418,390 | -0.69% |
| 2026-02-10 | 8.36 | 8.84 | 8.33 | 8.65 | 8.60 | qfq | 23,144,856 | 199,304,482 | 3.59% |
| 2026-02-09 | 8.25 | 8.44 | 8.25 | 8.35 | 8.30 | qfq | 9,042,050 | 75,465,706 | 1.33% |
| 2026-02-06 | 8.19 | 8.37 | 8.19 | 8.24 | 8.19 | qfq | 7,371,580 | 61,186,793 | 0.49% |
| 2026-02-05 | 8.15 | 8.36 | 8.15 | 8.20 | 8.15 | qfq | 6,091,972 | 50,286,861 | 0.61% |
| 2026-02-04 | 8.07 | 8.16 | 8.05 | 8.15 | 8.10 | qfq | 5,934,750 | 48,158,478 | 0.87% |
| 2026-02-03 | 8.06 | 8.12 | 8.02 | 8.08 | 8.03 | qfq | 5,517,700 | 44,505,881 | 0.75% |
| 2026-02-02 | 8.13 | 8.20 | 8.00 | 8.02 | 7.97 | qfq | 7,401,010 | 59,924,218 | -1.84% |
| 2026-01-30 | 8.13 | 8.23 | 8.07 | 8.17 | 8.12 | qfq | 7,294,670 | 59,456,275 | 0.37% |
| 2026-01-29 | 8.20 | 8.26 | 8.08 | 8.14 | 8.09 | qfq | 7,291,013 | 59,494,884 | -0.73% |
| 2026-01-28 | 8.46 | 8.50 | 8.20 | 8.20 | 8.15 | qfq | 11,396,750 | 94,859,552 | -3.53% |
| 2026-01-27 | 8.55 | 8.57 | 8.17 | 8.50 | 8.45 | qfq | 16,036,150 | 134,432,544 | 0.59% |
| 2026-01-26 | 8.25 | 8.66 | 8.20 | 8.45 | 8.40 | qfq | 18,891,227 | 159,900,765 | 3.68% |
| 2026-01-23 | 8.10 | 8.16 | 8.07 | 8.15 | 8.10 | qfq | 6,437,949 | 52,323,161 | 0.74% |
| 2026-01-22 | 8.11 | 8.14 | 8.04 | 8.09 | 8.04 | qfq | 6,802,520 | 54,964,361 | -0.49% |
| 2026-01-21 | 7.97 | 8.15 | 7.94 | 8.13 | 8.08 | qfq | 8,984,080 | 72,522,506 | 2.01% |
| 2026-01-20 | 7.95 | 8.10 | 7.93 | 7.97 | 7.92 | qfq | 8,193,195 | 65,661,146 | 0.76% |
| 2026-01-19 | 7.75 | 7.93 | 7.74 | 7.91 | 7.86 | qfq | 7,189,791 | 56,437,885 | 2.06% |
| 2026-01-16 | 7.78 | 7.79 | 7.71 | 7.75 | 7.70 | qfq | 6,007,740 | 46,580,992 | 0.13% |
| 2026-01-15 | 7.79 | 7.81 | 7.72 | 7.74 | 7.69 | qfq | 5,089,340 | 39,499,297 | -0.77% |
| 2026-01-14 | 7.87 | 7.92 | 7.67 | 7.80 | 7.75 | qfq | 10,740,638 | 84,045,107 | -0.26% |
| 2026-01-13 | 7.78 | 7.92 | 7.76 | 7.82 | 7.77 | qfq | 10,142,020 | 79,774,962 | 0.64% |
| 2026-01-12 | 7.74 | 7.80 | 7.72 | 7.77 | 7.72 | qfq | 6,347,750 | 49,229,703 | 0.52% |
| 2026-01-09 | 7.75 | 7.75 | 7.63 | 7.73 | 7.68 | qfq | 6,580,430 | 50,562,754 | 0.52% |
| 2026-01-08 | 7.59 | 7.72 | 7.59 | 7.69 | 7.64 | qfq | 5,046,193 | 38,765,494 | 0.92% |
| 2026-01-07 | 7.66 | 7.68 | 7.60 | 7.62 | 7.58 | qfq | 5,397,851 | 41,258,603 | -0.39% |
| 2026-01-06 | 7.66 | 7.68 | 7.60 | 7.65 | 7.61 | qfq | 6,318,063 | 48,277,649 | -0.13% |
| 2026-01-05 | 7.50 | 7.68 | 7.49 | 7.66 | 7.62 | qfq | 5,941,370 | 45,249,547 | 2.00% |
| 2025-12-31 | 7.49 | 7.52 | 7.42 | 7.51 | 7.47 | qfq | 3,590,852 | 26,822,136 | 0.27% |
| 2025-12-30 | 7.47 | 7.53 | 7.40 | 7.49 | 7.45 | qfq | 4,300,950 | 32,165,784 | 0.27% |
| 2025-12-29 | 7.52 | 7.55 | 7.45 | 7.47 | 7.43 | qfq | 4,766,209 | 35,719,834 | -1.06% |
| 2025-12-26 | 7.62 | 7.64 | 7.54 | 7.55 | 7.51 | qfq | 6,466,252 | 49,084,213 | -1.18% |
| 2025-12-25 | 7.77 | 7.77 | 7.60 | 7.64 | 7.60 | qfq | 10,027,834 | 76,601,253 | -1.67% |
| 2025-12-24 | 7.75 | 7.80 | 7.71 | 7.77 | 7.72 | qfq | 3,921,399 | 30,453,434 | 0.26% |
| 2025-12-23 | 7.77 | 7.80 | 7.69 | 7.75 | 7.70 | qfq | 3,930,870 | 30,435,337 | 0.00% |
| 2025-12-22 | 7.80 | 7.82 | 7.73 | 7.75 | 7.70 | qfq | 3,336,700 | 25,934,129 | -0.77% |
| 2025-12-19 | 7.73 | 7.85 | 7.73 | 7.81 | 7.76 | qfq | 3,547,618 | 27,694,757 | 0.90% |
| 2025-12-18 | 7.61 | 7.79 | 7.60 | 7.74 | 7.69 | qfq | 3,523,516 | 27,250,662 | 1.18% |
| 2025-12-17 | 7.59 | 7.66 | 7.54 | 7.65 | 7.61 | qfq | 4,828,384 | 36,727,187 | 0.79% |
| 2025-12-16 | 7.72 | 7.75 | 7.58 | 7.59 | 7.55 | qfq | 4,530,800 | 34,567,742 | -1.94% |
| 2025-12-15 | 7.77 | 7.83 | 7.64 | 7.74 | 7.69 | qfq | 4,228,368 | 32,776,846 | -0.90% |
| 2025-12-12 | 7.83 | 7.90 | 7.79 | 7.81 | 7.76 | qfq | 3,760,038 | 29,420,571 | -0.26% |
| 2025-12-11 | 8.01 | 8.03 | 7.82 | 7.83 | 7.78 | qfq | 5,212,836 | 41,221,855 | -2.25% |
| 2025-12-10 | 8.00 | 8.04 | 7.95 | 8.01 | 7.96 | qfq | 3,669,050 | 29,317,272 | -0.25% |
| 2025-12-09 | 8.04 | 8.14 | 7.99 | 8.03 | 7.98 | qfq | 5,323,454 | 42,884,997 | -0.12% |
| 2025-12-08 | 8.08 | 8.09 | 8.00 | 8.04 | 7.99 | qfq | 4,566,000 | 36,687,597 | 0.00% |
| 2025-12-05 | 8.02 | 8.06 | 7.95 | 8.04 | 7.99 | qfq | 4,755,700 | 38,071,389 | 0.00% |
| 2025-12-04 | 8.07 | 8.13 | 7.99 | 8.04 | 7.99 | qfq | 4,005,389 | 32,209,308 | -0.62% |
| 2025-12-03 | 8.13 | 8.16 | 8.08 | 8.09 | 8.04 | qfq | 4,926,620 | 39,972,869 | -0.61% |
| 2025-12-02 | 8.19 | 8.21 | 8.09 | 8.14 | 8.09 | qfq | 3,957,950 | 32,214,188 | -0.37% |
| 2025-12-01 | 8.17 | 8.25 | 8.14 | 8.17 | 8.12 | qfq | 4,576,120 | 37,535,482 | -0.24% |
| 2025-11-28 | 8.20 | 8.23 | 8.13 | 8.19 | 8.14 | qfq | 3,852,000 | 31,471,641 | -0.36% |
| 2025-11-27 | 8.19 | 8.27 | 8.09 | 8.22 | 8.17 | qfq | 4,583,300 | 37,534,392 | 0.61% |
| 2025-11-26 | 8.13 | 8.35 | 8.13 | 8.17 | 8.12 | qfq | 5,424,848 | 44,794,248 | 0.00% |
| 2025-11-25 | 8.01 | 8.22 | 8.00 | 8.17 | 8.12 | qfq | 5,005,809 | 40,774,361 | 2.13% |
| 2025-11-24 | 7.94 | 8.05 | 7.94 | 8.00 | 7.95 | qfq | 4,619,539 | 36,963,029 | 1.01% |
| 2025-11-21 | 8.23 | 8.36 | 7.92 | 7.92 | 7.87 | qfq | 9,321,184 | 75,446,489 | -4.92% |
| 2025-11-20 | 8.40 | 8.42 | 8.25 | 8.33 | 8.28 | qfq | 5,430,400 | 45,220,124 | -0.36% |
| 2025-11-19 | 8.50 | 8.54 | 8.28 | 8.36 | 8.31 | qfq | 6,649,700 | 55,696,732 | -1.65% |
| 2025-11-18 | 8.62 | 8.65 | 8.46 | 8.50 | 8.45 | qfq | 4,983,680 | 42,451,153 | -1.05% |
| 2025-11-17 | 8.68 | 8.72 | 8.52 | 8.59 | 8.54 | qfq | 7,072,800 | 60,624,488 | -0.81% |
| 2025-11-14 | 8.56 | 8.74 | 8.52 | 8.66 | 8.61 | qfq | 9,420,450 | 81,778,641 | 0.81% |
| 2025-11-13 | 8.48 | 8.60 | 8.42 | 8.59 | 8.54 | qfq | 7,318,357 | 62,469,569 | 1.30% |
| 2025-11-12 | 8.45 | 8.54 | 8.40 | 8.48 | 8.43 | qfq | 6,949,748 | 58,952,309 | 0.36% |
| 2025-11-11 | 8.31 | 8.48 | 8.25 | 8.45 | 8.40 | qfq | 7,364,170 | 61,798,815 | 1.56% |
| 2025-11-10 | 8.21 | 8.37 | 8.20 | 8.32 | 8.27 | qfq | 7,634,250 | 63,483,879 | 1.34% |
| 2025-11-07 | 8.16 | 8.27 | 8.12 | 8.21 | 8.16 | qfq | 8,277,335 | 68,004,152 | 0.49% |
| 2025-11-06 | 8.20 | 8.22 | 8.15 | 8.17 | 8.12 | qfq | 7,355,749 | 60,163,390 | -0.61% |
| 2025-11-05 | 8.18 | 8.25 | 8.14 | 8.22 | 8.17 | qfq | 8,913,390 | 73,039,347 | 0.37% |
| 2025-11-04 | 8.21 | 8.25 | 8.11 | 8.19 | 8.14 | qfq | 8,706,200 | 71,006,481 | -0.49% |
| 2025-11-03 | 8.33 | 8.39 | 8.19 | 8.23 | 8.18 | qfq | 13,621,405 | 112,141,354 | -1.32% |
| 2025-10-31 | 8.16 | 8.39 | 8.14 | 8.34 | 8.29 | qfq | 13,457,982 | 111,874,016 | 2.71% |
| 2025-10-30 | 8.24 | 8.24 | 8.12 | 8.12 | 8.07 | qfq | 8,221,376 | 67,174,791 | -1.81% |
| 2025-10-29 | 8.20 | 8.31 | 8.04 | 8.27 | 8.22 | qfq | 12,126,488 | 99,098,931 | 0.73% |
| 2025-10-28 | 8.37 | 8.38 | 8.17 | 8.21 | 8.16 | qfq | 16,839,459 | 138,848,956 | -1.91% |
| 2025-10-27 | 8.54 | 8.54 | 8.11 | 8.37 | 8.32 | qfq | 25,997,862 | 217,760,389 | -4.89% |
| 2025-10-24 | 8.61 | 8.93 | 8.57 | 8.80 | 8.75 | qfq | 12,045,354 | 105,615,202 | 1.62% |
| 2025-10-23 | 8.68 | 8.69 | 8.51 | 8.66 | 8.61 | qfq | 8,884,156 | 76,366,483 | -0.35% |
| 2025-10-22 | 8.66 | 8.78 | 8.66 | 8.69 | 8.64 | qfq | 6,041,450 | 52,605,719 | -0.57% |
| 2025-10-21 | 8.42 | 8.75 | 8.39 | 8.74 | 8.69 | qfq | 8,970,232 | 77,350,773 | 3.92% |
| 2025-10-20 | 8.38 | 8.46 | 8.33 | 8.41 | 8.36 | qfq | 6,424,033 | 53,959,973 | 0.72% |
| 2025-10-17 | 8.48 | 8.68 | 8.35 | 8.35 | 8.30 | qfq | 8,081,737 | 68,547,210 | -0.83% |
| 2025-10-16 | 8.55 | 8.58 | 8.39 | 8.42 | 8.37 | qfq | 6,111,101 | 51,718,734 | -1.52% |
| 2025-10-15 | 8.43 | 8.59 | 8.35 | 8.55 | 8.50 | qfq | 7,472,985 | 63,641,265 | 1.66% |
| 2025-10-14 | 8.59 | 8.68 | 8.38 | 8.41 | 8.36 | qfq | 6,181,250 | 52,574,466 | -1.18% |
| 2025-10-13 | 8.54 | 8.55 | 8.23 | 8.51 | 8.46 | qfq | 7,969,570 | 67,291,051 | -1.73% |
| 2025-10-10 | 8.60 | 8.74 | 8.55 | 8.66 | 8.61 | qfq | 6,354,519 | 55,021,789 | 0.23% |
| 2025-10-09 | 8.60 | 8.70 | 8.45 | 8.64 | 8.59 | qfq | 10,044,998 | 86,067,473 | 2.13% |
| 2025-09-30 | 8.55 | 8.66 | 8.45 | 8.46 | 8.41 | qfq | 4,760,070 | 40,447,797 | -0.70% |
| 2025-09-29 | 8.54 | 8.60 | 8.33 | 8.52 | 8.47 | qfq | 6,504,816 | 55,273,846 | 0.47% |
| 2025-09-26 | 8.53 | 8.58 | 8.38 | 8.48 | 8.43 | qfq | 4,934,746 | 41,921,529 | -0.59% |
| 2025-09-25 | 8.61 | 8.77 | 8.51 | 8.53 | 8.48 | qfq | 5,448,530 | 46,915,175 | -1.50% |
| 2025-09-24 | 8.53 | 8.70 | 8.45 | 8.66 | 8.61 | qfq | 5,839,220 | 50,485,181 | 1.29% |
| 2025-09-23 | 8.78 | 8.82 | 8.39 | 8.55 | 8.50 | qfq | 8,454,412 | 71,972,255 | -2.62% |
| 2025-09-22 | 8.87 | 8.95 | 8.66 | 8.78 | 8.73 | qfq | 5,178,000 | 45,425,610 | -0.57% |
| 2025-09-19 | 8.84 | 8.95 | 8.69 | 8.83 | 8.78 | qfq | 6,481,560 | 56,976,275 | -0.34% |
| 2025-09-18 | 9.10 | 9.15 | 8.78 | 8.86 | 8.81 | qfq | 9,446,938 | 84,663,911 | -2.53% |
| 2025-09-17 | 9.21 | 9.31 | 9.07 | 9.09 | 9.04 | qfq | 7,989,750 | 72,971,590 | -1.20% |
| 2025-09-16 | 9.15 | 9.21 | 9.01 | 9.20 | 9.15 | qfq | 7,449,380 | 67,971,858 | 0.55% |
| 2025-09-15 | 9.12 | 9.17 | 9.05 | 9.15 | 9.10 | qfq | 6,978,369 | 63,506,175 | 0.44% |
| 2025-09-12 | 9.16 | 9.25 | 8.98 | 9.11 | 9.06 | qfq | 9,673,490 | 87,927,641 | -0.11% |
| 2025-09-11 | 9.09 | 9.14 | 8.87 | 9.12 | 9.07 | qfq | 8,839,861 | 80,116,488 | -0.22% |
| 2025-09-10 | 9.08 | 9.27 | 9.08 | 9.14 | 9.09 | qfq | 9,743,812 | 89,378,427 | 0.22% |
| 2025-09-09 | 9.36 | 9.48 | 9.08 | 9.12 | 9.07 | qfq | 12,669,008 | 116,908,886 | -1.94% |
| 2025-09-08 | 9.29 | 9.38 | 9.16 | 9.30 | 9.25 | qfq | 12,846,038 | 118,734,091 | 0.22% |
| 2025-09-05 | 9.03 | 9.32 | 8.90 | 9.28 | 9.23 | qfq | 17,769,780 | 162,441,653 | 2.65% |
| 2025-09-04 | 9.03 | 9.18 | 8.86 | 9.04 | 8.99 | qfq | 14,415,408 | 130,446,449 | 0.44% |
| 2025-09-03 | 9.20 | 9.32 | 8.96 | 9.00 | 8.95 | qfq | 15,121,785 | 138,205,748 | -2.17% |
| 2025-09-02 | 9.25 | 9.39 | 9.03 | 9.20 | 9.15 | qfq | 24,758,363 | 227,297,504 | 0.00% |
| 2025-09-01 | 8.78 | 9.29 | 8.59 | 9.20 | 9.15 | qfq | 38,660,021 | 346,080,645 | 4.66% |
| 2025-08-29 | 8.73 | 9.30 | 8.57 | 8.79 | 8.74 | qfq | 41,383,480 | 370,959,606 | 8.25% |
| 2025-08-28 | 8.20 | 8.29 | 7.90 | 8.12 | 8.07 | qfq | 9,995,201 | 80,944,648 | -1.10% |
| 2025-08-27 | 8.46 | 8.48 | 8.18 | 8.21 | 8.16 | qfq | 9,081,789 | 75,751,900 | -2.84% |
| 2025-08-26 | 8.47 | 8.52 | 8.41 | 8.45 | 8.40 | qfq | 5,894,973 | 49,904,612 | -0.24% |
| 2025-08-25 | 8.45 | 8.52 | 8.38 | 8.47 | 8.42 | qfq | 6,575,759 | 55,525,469 | 0.24% |
| 2025-08-22 | 8.51 | 8.54 | 8.36 | 8.45 | 8.40 | qfq | 7,844,242 | 66,078,744 | -1.17% |
| 2025-08-21 | 8.59 | 8.62 | 8.48 | 8.55 | 8.50 | qfq | 6,365,520 | 54,332,921 | -0.12% |
| 2025-08-20 | 8.53 | 8.57 | 8.43 | 8.56 | 8.51 | qfq | 7,847,200 | 66,613,101 | 0.12% |
| 2025-08-19 | 8.44 | 8.82 | 8.42 | 8.55 | 8.50 | qfq | 13,487,631 | 116,433,208 | 1.79% |
| 2025-08-18 | 8.47 | 8.50 | 8.36 | 8.40 | 8.35 | qfq | 6,802,100 | 57,285,864 | -0.47% |
| 2025-08-15 | 8.40 | 8.45 | 8.32 | 8.44 | 8.39 | qfq | 7,125,466 | 59,780,036 | 1.08% |
| 2025-08-14 | 8.52 | 8.56 | 8.35 | 8.35 | 8.30 | qfq | 6,468,180 | 54,613,009 | -2.00% |
| 2025-08-13 | 8.56 | 8.65 | 8.40 | 8.52 | 8.47 | qfq | 8,115,417 | 69,074,178 | -0.35% |
| 2025-08-12 | 8.65 | 8.70 | 8.47 | 8.55 | 8.50 | qfq | 7,324,850 | 62,581,169 | -0.35% |
| 2025-08-11 | 8.45 | 8.63 | 8.43 | 8.58 | 8.53 | qfq | 9,526,250 | 81,315,305 | 1.90% |
| 2025-08-08 | 8.46 | 8.47 | 8.27 | 8.42 | 8.37 | qfq | 9,661,362 | 81,058,785 | 0.24% |
| 2025-08-07 | 8.64 | 8.64 | 8.35 | 8.40 | 8.35 | qfq | 13,418,277 | 113,693,775 | -2.67% |
| 2025-08-06 | 8.67 | 8.70 | 8.49 | 8.63 | 8.58 | qfq | 11,290,690 | 96,518,996 | -0.58% |
| 2025-08-05 | 8.77 | 8.83 | 8.60 | 8.68 | 8.63 | qfq | 11,512,950 | 99,855,909 | -1.03% |
| 2025-08-04 | 8.57 | 8.80 | 8.41 | 8.77 | 8.72 | qfq | 17,114,078 | 147,037,176 | 2.10% |
| 2025-08-01 | 8.72 | 8.88 | 8.57 | 8.59 | 8.54 | qfq | 17,588,057 | 152,910,620 | -1.72% |
| 2025-07-31 | 8.50 | 8.90 | 8.48 | 8.74 | 8.69 | qfq | 21,568,536 | 188,420,444 | 2.22% |
| 2025-07-30 | 8.53 | 8.68 | 8.44 | 8.55 | 8.50 | qfq | 11,595,650 | 99,388,551 | -0.23% |
| 2025-07-29 | 8.49 | 8.58 | 8.35 | 8.57 | 8.52 | qfq | 10,652,000 | 90,454,760 | 1.30% |
| 2025-07-28 | 8.30 | 8.52 | 8.25 | 8.46 | 8.41 | qfq | 10,642,190 | 89,670,266 | 2.30% |
| 2025-07-25 | 8.29 | 8.39 | 8.24 | 8.27 | 8.22 | qfq | 8,179,450 | 67,904,336 | -0.36% |
| 2025-07-24 | 8.17 | 8.35 | 8.16 | 8.30 | 8.25 | qfq | 8,324,709 | 68,682,310 | 1.34% |
| 2025-07-23 | 8.23 | 8.38 | 8.18 | 8.19 | 8.14 | qfq | 6,642,927 | 54,900,439 | -0.12% |
| 2025-07-22 | 8.29 | 8.33 | 8.17 | 8.20 | 8.15 | qfq | 5,987,491 | 49,311,581 | -0.61% |
| 2025-07-21 | 8.21 | 8.27 | 8.14 | 8.25 | 8.20 | qfq | 4,487,624 | 36,867,455 | 0.24% |
| 2025-07-18 | 8.21 | 8.25 | 8.09 | 8.23 | 8.18 | qfq | 5,609,300 | 45,717,744 | 0.37% |
| 2025-07-17 | 8.16 | 8.25 | 8.12 | 8.20 | 8.15 | qfq | 5,915,967 | 48,477,361 | 0.61% |
| 2025-07-16 | 8.00 | 8.18 | 7.99 | 8.15 | 8.10 | qfq | 6,220,301 | 50,449,279 | 1.62% |
| 2025-07-15 | 8.11 | 8.13 | 7.92 | 8.02 | 7.97 | qfq | 5,577,964 | 44,588,209 | -1.35% |
| 2025-07-14 | 7.99 | 8.15 | 7.96 | 8.13 | 8.08 | qfq | 5,675,888 | 45,819,612 | 1.63% |
| 2025-07-11 | 7.99 | 8.04 | 7.90 | 8.00 | 7.95 | qfq | 5,261,642 | 42,060,917 | 0.13% |
| 2025-07-10 | 7.96 | 8.05 | 7.93 | 7.99 | 7.94 | qfq | 5,975,766 | 47,718,898 | 0.50% |
| 2025-07-09 | 7.95 | 7.99 | 7.89 | 7.95 | 7.90 | qfq | 4,119,249 | 32,743,938 | -0.13% |
| 2025-07-08 | 7.96 | 8.07 | 7.90 | 7.96 | 7.91 | qfq | 4,450,800 | 35,403,690 | 0.38% |
| 2025-07-07 | 7.95 | 8.03 | 7.90 | 7.93 | 7.88 | qfq | 4,234,270 | 33,618,805 | -0.88% |
| 2025-07-04 | 8.06 | 8.12 | 7.96 | 8.00 | 7.95 | qfq | 4,998,650 | 40,061,331 | -0.74% |
| 2025-07-03 | 7.99 | 8.08 | 7.94 | 8.06 | 8.01 | qfq | 5,619,074 | 45,194,843 | 0.62% |
| 2025-07-02 | 7.99 | 8.06 | 7.90 | 8.01 | 7.96 | qfq | 7,969,950 | 63,544,421 | 0.00% |
| 2025-07-01 | 7.67 | 8.03 | 7.66 | 8.01 | 7.96 | qfq | 10,107,939 | 79,531,120 | 4.30% |
| 2025-06-30 | 7.58 | 7.68 | 7.53 | 7.68 | 7.63 | qfq | 3,579,170 | 27,222,256 | 1.59% |
| 2025-06-27 | 7.54 | 7.61 | 7.52 | 7.56 | 7.52 | qfq | 3,092,500 | 23,402,121 | 0.40% |
| 2025-06-26 | 7.64 | 7.66 | 7.50 | 7.53 | 7.45 | qfq | 3,804,600 | 28,778,286 | -1.57% |
| 2025-06-25 | 7.68 | 7.72 | 7.56 | 7.65 | 7.56 | qfq | 5,235,687 | 39,858,544 | -0.52% |
| 2025-06-24 | 7.61 | 7.71 | 7.59 | 7.69 | 7.60 | qfq | 4,276,870 | 32,757,320 | 1.32% |
| 2025-06-23 | 7.36 | 7.67 | 7.31 | 7.59 | 7.51 | qfq | 5,754,400 | 43,335,935 | 1.61% |
| 2025-06-20 | 7.46 | 7.58 | 7.43 | 7.47 | 7.39 | qfq | 4,694,200 | 35,206,701 | -0.13% |
| 2025-06-19 | 7.71 | 7.73 | 7.45 | 7.48 | 7.40 | qfq | 6,687,051 | 50,435,720 | -2.98% |
| 2025-06-18 | 7.78 | 7.80 | 7.66 | 7.71 | 7.62 | qfq | 4,866,800 | 37,498,679 | -1.41% |
| 2025-06-17 | 7.97 | 8.09 | 7.75 | 7.82 | 7.73 | qfq | 7,411,480 | 58,365,977 | -1.14% |
| 2025-06-16 | 7.87 | 8.01 | 7.78 | 7.91 | 7.82 | qfq | 6,209,000 | 49,193,327 | 0.64% |
| 2025-06-13 | 8.06 | 8.16 | 7.84 | 7.86 | 7.77 | qfq | 7,855,498 | 62,422,970 | -3.20% |
| 2025-06-12 | 8.02 | 8.12 | 8.01 | 8.12 | 8.03 | qfq | 5,483,670 | 44,231,505 | 0.62% |
| 2025-06-11 | 8.15 | 8.22 | 8.06 | 8.07 | 7.98 | qfq | 6,353,670 | 51,539,203 | -0.86% |
| 2025-06-10 | 8.18 | 8.28 | 8.01 | 8.14 | 8.05 | qfq | 10,088,079 | 82,293,048 | -0.73% |
| 2025-06-09 | 8.04 | 8.25 | 8.04 | 8.20 | 8.11 | qfq | 9,227,366 | 75,510,313 | 1.99% |
| 2025-06-06 | 8.11 | 8.12 | 7.98 | 8.04 | 7.95 | qfq | 6,778,720 | 54,442,184 | -0.99% |
| 2025-06-05 | 8.08 | 8.14 | 7.95 | 8.12 | 8.03 | qfq | 8,773,492 | 70,715,169 | 0.25% |
| 2025-06-04 | 8.13 | 8.31 | 8.00 | 8.10 | 8.01 | qfq | 14,104,470 | 114,115,028 | 0.25% |
| 2025-06-03 | 7.49 | 8.26 | 7.49 | 8.08 | 7.99 | qfq | 26,381,637 | 210,277,400 | 7.16% |
| 2025-05-30 | 7.53 | 7.63 | 7.48 | 7.54 | 7.46 | qfq | 6,010,381 | 45,357,699 | 0.13% |
| 2025-05-29 | 7.36 | 7.59 | 7.30 | 7.53 | 7.45 | qfq | 5,933,484 | 44,428,604 | 2.31% |
| 2025-05-28 | 7.44 | 7.47 | 7.34 | 7.36 | 7.28 | qfq | 5,565,900 | 41,112,799 | -0.81% |
| 2025-05-27 | 7.31 | 7.46 | 7.27 | 7.42 | 7.34 | qfq | 7,044,250 | 51,937,528 | 1.64% |
| 2025-05-26 | 7.45 | 7.47 | 7.23 | 7.30 | 7.22 | qfq | 7,019,850 | 51,486,615 | -2.01% |
| 2025-05-23 | 7.39 | 7.64 | 7.32 | 7.45 | 7.37 | qfq | 9,721,108 | 72,917,211 | 0.81% |
| 2025-05-22 | 7.41 | 7.48 | 7.36 | 7.39 | 7.31 | qfq | 5,662,300 | 41,965,544 | -0.54% |
| 2025-05-21 | 7.37 | 7.48 | 7.35 | 7.43 | 7.35 | qfq | 4,799,350 | 35,638,654 | 0.41% |
| 2025-05-20 | 7.26 | 7.44 | 7.22 | 7.40 | 7.32 | qfq | 5,553,150 | 40,957,425 | 1.93% |
| 2025-05-19 | 7.33 | 7.33 | 7.18 | 7.26 | 7.18 | qfq | 5,662,350 | 40,954,133 | -0.95% |
| 2025-05-16 | 7.31 | 7.44 | 7.27 | 7.33 | 7.25 | qfq | 7,840,320 | 57,677,526 | 0.27% |
| 2025-05-15 | 7.30 | 7.39 | 7.25 | 7.31 | 7.23 | qfq | 4,341,050 | 31,764,567 | 0.27% |
| 2025-05-14 | 7.31 | 7.34 | 7.22 | 7.29 | 7.21 | qfq | 3,296,800 | 24,006,463 | -0.27% |
| 2025-05-13 | 7.36 | 7.40 | 7.25 | 7.31 | 7.23 | qfq | 4,074,720 | 29,806,806 | -0.14% |
| 2025-05-12 | 7.31 | 7.49 | 7.27 | 7.32 | 7.24 | qfq | 5,376,800 | 39,466,722 | 1.24% |
| 2025-05-09 | 7.33 | 7.36 | 7.21 | 7.23 | 7.15 | qfq | 3,376,300 | 24,521,646 | -1.36% |
| 2025-05-08 | 7.26 | 7.35 | 7.24 | 7.33 | 7.25 | qfq | 4,008,990 | 29,314,099 | 0.83% |
| 2025-05-07 | 7.30 | 7.36 | 7.21 | 7.27 | 7.19 | qfq | 5,828,395 | 42,378,222 | 0.28% |
| 2025-05-06 | 7.12 | 7.28 | 7.12 | 7.25 | 7.17 | qfq | 6,082,323 | 43,960,096 | 2.26% |
| 2025-04-30 | 7.00 | 7.13 | 6.93 | 7.09 | 7.01 | qfq | 4,711,270 | 33,281,654 | 2.01% |
| 2025-04-29 | 6.91 | 7.02 | 6.84 | 6.95 | 6.87 | qfq | 6,050,609 | 42,025,982 | 1.91% |
| 2025-04-28 | 7.03 | 7.04 | 6.74 | 6.82 | 6.74 | qfq | 9,125,790 | 62,465,945 | -3.40% |
| 2025-04-25 | 7.11 | 7.13 | 6.92 | 7.06 | 6.98 | qfq | 11,430,480 | 80,410,951 | -4.59% |
| 2025-04-24 | 7.33 | 7.44 | 7.30 | 7.40 | 7.32 | qfq | 6,698,900 | 49,448,259 | 1.09% |
| 2025-04-23 | 7.39 | 7.39 | 7.27 | 7.32 | 7.24 | qfq | 4,848,491 | 35,471,914 | 0.14% |
| 2025-04-22 | 7.24 | 7.37 | 7.20 | 7.31 | 7.23 | qfq | 5,910,210 | 43,063,358 | 0.97% |
| 2025-04-21 | 7.07 | 7.32 | 7.01 | 7.24 | 7.16 | qfq | 9,110,784 | 65,699,555 | 2.12% |
| 2025-04-18 | 7.08 | 7.27 | 7.03 | 7.09 | 7.01 | qfq | 4,691,900 | 33,373,768 | -0.14% |
| 2025-04-17 | 7.00 | 7.13 | 6.93 | 7.10 | 7.02 | qfq | 4,385,530 | 31,043,761 | 1.14% |
| 2025-04-16 | 7.15 | 7.15 | 6.89 | 7.02 | 6.94 | qfq | 5,989,400 | 42,019,407 | -2.36% |
| 2025-04-15 | 7.14 | 7.29 | 7.05 | 7.19 | 7.11 | qfq | 5,562,220 | 39,907,079 | 0.70% |
| 2025-04-14 | 7.05 | 7.23 | 7.05 | 7.14 | 7.06 | qfq | 6,562,430 | 46,800,174 | 1.71% |
| 2025-04-11 | 6.99 | 7.15 | 6.96 | 7.02 | 6.94 | qfq | 6,843,242 | 48,226,907 | -0.85% |
| 2025-04-10 | 7.02 | 7.18 | 6.98 | 7.08 | 7.00 | qfq | 9,915,843 | 70,268,881 | 3.06% |
| 2025-04-09 | 6.82 | 6.94 | 6.38 | 6.87 | 6.79 | qfq | 11,220,808 | 75,109,397 | -0.72% |
| 2025-04-08 | 6.72 | 7.07 | 6.72 | 6.92 | 6.84 | qfq | 11,183,593 | 77,151,959 | 5.01% |
| 2025-04-07 | 7.61 | 7.72 | 6.44 | 6.59 | 6.52 | qfq | 20,154,014 | 141,863,307 | -17.63% |
| 2025-04-03 | 7.95 | 8.12 | 7.91 | 8.00 | 7.91 | qfq | 10,373,505 | 83,074,046 | -0.12% |
| 2025-04-02 | 7.92 | 8.05 | 7.85 | 8.01 | 7.92 | qfq | 9,821,870 | 78,356,371 | 1.14% |
| 2025-04-01 | 7.64 | 8.15 | 7.62 | 7.92 | 7.83 | qfq | 19,203,152 | 153,294,812 | 4.35% |
| 2025-03-31 | 7.79 | 7.83 | 7.53 | 7.59 | 7.51 | qfq | 8,944,404 | 68,365,657 | -3.44% |
| 2025-03-28 | 7.91 | 8.09 | 7.86 | 7.86 | 7.77 | qfq | 7,172,795 | 57,197,271 | -1.38% |
| 2025-03-27 | 7.94 | 7.99 | 7.76 | 7.97 | 7.88 | qfq | 6,090,420 | 48,200,123 | 0.38% |
| 2025-03-26 | 7.75 | 7.96 | 7.73 | 7.94 | 7.85 | qfq | 5,243,710 | 41,386,470 | 2.32% |
| 2025-03-25 | 7.79 | 7.84 | 7.69 | 7.76 | 7.67 | qfq | 5,312,051 | 41,131,311 | -0.39% |
| 2025-03-24 | 7.87 | 8.04 | 7.69 | 7.79 | 7.70 | qfq | 6,113,120 | 47,881,021 | -0.89% |
| 2025-03-21 | 7.96 | 8.03 | 7.81 | 7.86 | 7.77 | qfq | 5,164,538 | 40,844,004 | -1.13% |
| 2025-03-20 | 8.00 | 8.02 | 7.92 | 7.95 | 7.86 | qfq | 3,666,951 | 29,152,635 | -0.13% |
| 2025-03-19 | 7.96 | 8.04 | 7.93 | 7.96 | 7.87 | qfq | 3,441,204 | 27,467,442 | -0.38% |
| 2025-03-18 | 8.01 | 8.04 | 7.93 | 7.99 | 7.90 | qfq | 3,417,700 | 27,243,645 | 0.25% |
| 2025-03-17 | 7.92 | 8.09 | 7.88 | 7.97 | 7.88 | qfq | 7,974,918 | 63,772,829 | 1.14% |
| 2025-03-14 | 7.63 | 7.88 | 7.63 | 7.88 | 7.79 | qfq | 8,931,215 | 69,578,478 | 2.74% |
| 2025-03-13 | 7.71 | 7.73 | 7.61 | 7.67 | 7.58 | qfq | 4,527,920 | 34,658,425 | -0.65% |
| 2025-03-12 | 7.76 | 7.80 | 7.70 | 7.72 | 7.63 | qfq | 4,647,400 | 35,921,703 | -0.52% |
| 2025-03-11 | 7.71 | 7.76 | 7.67 | 7.76 | 7.67 | qfq | 3,490,100 | 26,908,461 | -0.39% |
| 2025-03-10 | 7.69 | 7.81 | 7.68 | 7.79 | 7.70 | qfq | 5,664,516 | 43,911,574 | 1.83% |
| 2025-03-07 | 7.70 | 7.73 | 7.64 | 7.65 | 7.56 | qfq | 3,334,526 | 25,592,877 | -1.16% |
| 2025-03-06 | 7.64 | 7.74 | 7.62 | 7.74 | 7.65 | qfq | 4,842,166 | 37,259,740 | 1.31% |
| 2025-03-05 | 7.71 | 7.71 | 7.60 | 7.64 | 7.55 | qfq | 3,762,945 | 28,699,523 | -0.91% |
| 2025-03-04 | 7.68 | 7.73 | 7.58 | 7.71 | 7.62 | qfq | 4,212,764 | 32,322,720 | 0.13% |
| 2025-03-03 | 7.60 | 7.74 | 7.60 | 7.70 | 7.61 | qfq | 5,339,171 | 41,047,018 | 1.32% |
| 2025-02-28 | 7.83 | 7.84 | 7.58 | 7.60 | 7.52 | qfq | 6,727,010 | 51,825,300 | -3.31% |
| 2025-02-27 | 7.86 | 7.90 | 7.72 | 7.86 | 7.77 | qfq | 5,872,000 | 45,909,903 | 0.00% |
| 2025-02-26 | 7.80 | 7.86 | 7.75 | 7.86 | 7.77 | qfq | 5,054,763 | 39,522,897 | 0.77% |
| 2025-02-25 | 7.83 | 7.90 | 7.77 | 7.80 | 7.71 | qfq | 4,229,712 | 33,089,004 | -1.52% |
| 2025-02-24 | 7.92 | 7.94 | 7.82 | 7.92 | 7.83 | qfq | 5,469,690 | 43,034,700 | 0.00% |
| 2025-02-21 | 7.92 | 7.98 | 7.82 | 7.92 | 7.83 | qfq | 5,118,930 | 40,338,670 | 0.00% |
| 2025-02-20 | 7.81 | 7.97 | 7.80 | 7.92 | 7.83 | qfq | 4,288,924 | 33,890,209 | 1.02% |
| 2025-02-19 | 7.78 | 7.85 | 7.74 | 7.84 | 7.75 | qfq | 4,111,143 | 32,121,978 | 0.77% |
| 2025-02-18 | 8.04 | 8.05 | 7.75 | 7.78 | 7.69 | qfq | 5,143,808 | 40,554,112 | -2.99% |
| 2025-02-17 | 8.00 | 8.06 | 7.96 | 8.02 | 7.93 | qfq | 5,468,971 | 43,847,709 | 0.50% |
| 2025-02-14 | 7.91 | 8.04 | 7.91 | 7.98 | 7.89 | qfq | 3,992,870 | 31,878,858 | 0.76% |
| 2025-02-13 | 7.98 | 8.02 | 7.92 | 7.92 | 7.83 | qfq | 3,147,115 | 25,072,818 | -1.00% |
| 2025-02-12 | 8.01 | 8.02 | 7.94 | 8.00 | 7.91 | qfq | 3,463,690 | 27,644,717 | -0.25% |
| 2025-02-11 | 8.16 | 8.16 | 7.96 | 8.02 | 7.93 | qfq | 3,733,580 | 29,889,413 | -0.99% |
| 2025-02-10 | 8.05 | 8.11 | 8.02 | 8.10 | 8.01 | qfq | 5,597,207 | 45,171,034 | 0.87% |
| 2025-02-07 | 7.95 | 8.07 | 7.93 | 8.03 | 7.94 | qfq | 5,561,331 | 44,571,270 | 1.01% |
| 2025-02-06 | 7.83 | 7.96 | 7.78 | 7.95 | 7.86 | qfq | 3,235,372 | 25,506,885 | 1.15% |
| 2025-02-05 | 7.89 | 7.96 | 7.80 | 7.86 | 7.77 | qfq | 2,899,700 | 22,827,471 | -0.13% |
| 2025-01-27 | 7.87 | 8.05 | 7.86 | 7.87 | 7.78 | qfq | 4,667,952 | 37,026,844 | 0.90% |
| 2025-01-24 | 7.90 | 7.92 | 7.76 | 7.80 | 7.71 | qfq | 4,539,550 | 35,534,855 | -1.39% |
| 2025-01-23 | 7.91 | 8.06 | 7.88 | 7.91 | 7.82 | qfq | 4,476,713 | 35,613,370 | 0.89% |
| 2025-01-22 | 7.97 | 7.98 | 7.83 | 7.84 | 7.75 | qfq | 3,410,900 | 26,917,444 | -1.63% |
| 2025-01-21 | 7.99 | 8.00 | 7.81 | 7.97 | 7.88 | qfq | 4,038,400 | 31,926,577 | -0.13% |
| 2025-01-20 | 7.74 | 8.04 | 7.74 | 7.98 | 7.89 | qfq | 7,871,430 | 62,184,262 | 3.91% |
| 2025-01-17 | 7.61 | 7.72 | 7.58 | 7.68 | 7.59 | qfq | 2,526,700 | 19,349,966 | 0.26% |
| 2025-01-16 | 7.67 | 7.79 | 7.59 | 7.66 | 7.57 | qfq | 3,683,030 | 28,306,549 | 0.00% |
| 2025-01-15 | 7.77 | 7.77 | 7.64 | 7.66 | 7.57 | qfq | 2,956,432 | 22,692,910 | -1.42% |
| 2025-01-14 | 7.58 | 7.77 | 7.58 | 7.77 | 7.68 | qfq | 3,768,692 | 29,049,537 | 2.37% |
| 2025-01-13 | 7.50 | 7.62 | 7.44 | 7.59 | 7.51 | qfq | 2,795,300 | 21,113,008 | 0.26% |
| 2025-01-10 | 7.76 | 7.81 | 7.55 | 7.57 | 7.49 | qfq | 4,191,454 | 32,050,886 | -2.45% |
| 2025-01-09 | 7.78 | 7.87 | 7.67 | 7.76 | 7.67 | qfq | 3,651,864 | 28,364,642 | -0.64% |
| 2025-01-08 | 7.80 | 7.86 | 7.62 | 7.81 | 7.72 | qfq | 4,468,601 | 34,637,922 | 0.13% |
| 2025-01-07 | 7.95 | 7.95 | 7.66 | 7.80 | 7.71 | qfq | 6,537,563 | 50,819,872 | -2.62% |
| 2025-01-06 | 7.77 | 8.01 | 7.66 | 8.01 | 7.92 | qfq | 7,710,200 | 61,000,188 | 3.49% |
| 2025-01-03 | 7.89 | 7.97 | 7.71 | 7.74 | 7.65 | qfq | 4,959,239 | 38,779,401 | -1.02% |
| 2025-01-02 | 7.97 | 8.06 | 7.73 | 7.82 | 7.73 | qfq | 5,284,253 | 41,795,412 | -1.88% |
| 2024-12-31 | 8.13 | 8.24 | 7.95 | 7.97 | 7.88 | qfq | 5,499,231 | 44,424,929 | -1.85% |
| 2024-12-30 | 8.16 | 8.18 | 8.05 | 8.12 | 8.03 | qfq | 3,443,900 | 27,938,840 | -0.37% |
| 2024-12-27 | 8.08 | 8.20 | 8.03 | 8.15 | 8.06 | qfq | 3,852,856 | 31,380,396 | 1.12% |
| 2024-12-26 | 8.05 | 8.10 | 8.00 | 8.06 | 7.97 | qfq | 3,000,949 | 24,200,295 | 0.00% |
| 2024-12-25 | 8.23 | 8.31 | 7.95 | 8.06 | 7.97 | qfq | 5,436,080 | 43,767,268 | -1.95% |
| 2024-12-24 | 8.21 | 8.27 | 8.09 | 8.22 | 8.13 | qfq | 4,003,729 | 32,753,300 | 0.49% |
| 2024-12-23 | 8.45 | 8.47 | 8.13 | 8.18 | 8.09 | qfq | 5,229,260 | 43,284,639 | -3.20% |
| 2024-12-20 | 8.32 | 8.46 | 8.30 | 8.45 | 8.36 | qfq | 4,803,913 | 40,385,633 | 1.08% |
| 2024-12-19 | 8.26 | 8.38 | 8.23 | 8.36 | 8.27 | qfq | 5,274,443 | 43,800,921 | 0.48% |
| 2024-12-18 | 8.39 | 8.46 | 8.28 | 8.32 | 8.23 | qfq | 6,593,491 | 55,132,398 | -1.07% |
| 2024-12-17 | 8.69 | 8.73 | 8.37 | 8.41 | 8.32 | qfq | 7,567,250 | 64,227,395 | -3.44% |
| 2024-12-16 | 8.71 | 8.85 | 8.64 | 8.71 | 8.61 | qfq | 6,773,253 | 59,178,653 | -0.23% |
| 2024-12-13 | 8.97 | 8.97 | 8.73 | 8.73 | 8.63 | qfq | 6,587,800 | 58,096,400 | -2.89% |
| 2024-12-12 | 8.89 | 9.00 | 8.85 | 8.99 | 8.89 | qfq | 8,551,599 | 76,536,838 | 1.24% |
| 2024-12-11 | 8.82 | 8.95 | 8.80 | 8.88 | 8.78 | qfq | 6,155,706 | 54,559,977 | 0.57% |
| 2024-12-10 | 9.05 | 9.12 | 8.80 | 8.83 | 8.73 | qfq | 9,397,971 | 83,978,053 | -0.34% |
| 2024-12-09 | 8.81 | 8.96 | 8.76 | 8.86 | 8.76 | qfq | 6,622,588 | 58,796,611 | 0.45% |
| 2024-12-06 | 8.68 | 8.84 | 8.65 | 8.82 | 8.72 | qfq | 6,176,477 | 54,070,902 | 1.38% |
| 2024-12-05 | 8.72 | 8.74 | 8.61 | 8.70 | 8.60 | qfq | 5,548,900 | 48,147,928 | -0.23% |
| 2024-12-04 | 8.90 | 8.91 | 8.65 | 8.72 | 8.62 | qfq | 6,181,920 | 54,401,498 | -2.02% |
| 2024-12-03 | 8.88 | 8.97 | 8.80 | 8.90 | 8.80 | qfq | 7,256,802 | 64,475,490 | 0.23% |
| 2024-12-02 | 8.78 | 8.94 | 8.75 | 8.88 | 8.78 | qfq | 8,749,989 | 77,661,552 | 1.49% |
| 2024-11-29 | 8.53 | 8.87 | 8.50 | 8.75 | 8.65 | qfq | 9,708,453 | 84,392,784 | 2.22% |
| 2024-11-28 | 8.49 | 8.66 | 8.47 | 8.56 | 8.46 | qfq | 7,802,176 | 67,059,788 | 1.06% |
| 2024-11-27 | 8.43 | 8.47 | 8.23 | 8.47 | 8.38 | qfq | 5,141,231 | 42,863,666 | 0.95% |
| 2024-11-26 | 8.45 | 8.57 | 8.37 | 8.39 | 8.30 | qfq | 4,212,100 | 35,712,412 | -1.06% |
| 2024-11-25 | 8.36 | 8.49 | 8.27 | 8.48 | 8.39 | qfq | 5,522,992 | 46,265,033 | 1.92% |
| 2024-11-22 | 8.78 | 8.79 | 8.30 | 8.32 | 8.23 | qfq | 9,376,850 | 79,739,946 | -4.70% |
| 2024-11-21 | 8.63 | 8.88 | 8.54 | 8.73 | 8.63 | qfq | 8,844,454 | 77,090,689 | 1.16% |
| 2024-11-20 | 8.41 | 8.64 | 8.40 | 8.63 | 8.53 | qfq | 6,950,600 | 59,505,303 | 2.01% |
| 2024-11-19 | 8.29 | 8.47 | 8.21 | 8.46 | 8.37 | qfq | 6,171,799 | 51,372,754 | 2.42% |
| 2024-11-18 | 8.46 | 8.53 | 8.20 | 8.26 | 8.17 | qfq | 8,277,798 | 69,080,280 | -1.90% |
| 2024-11-15 | 8.50 | 8.63 | 8.40 | 8.42 | 8.33 | qfq | 7,789,828 | 66,413,925 | -1.64% |
| 2024-11-14 | 8.90 | 8.95 | 8.55 | 8.56 | 8.46 | qfq | 10,871,880 | 94,828,416 | -3.82% |
| 2024-11-13 | 9.07 | 9.19 | 8.76 | 8.90 | 8.80 | qfq | 12,737,544 | 113,627,998 | -2.09% |
| 2024-11-12 | 8.98 | 9.30 | 8.95 | 9.09 | 8.99 | qfq | 24,385,562 | 222,236,968 | 2.83% |
| 2024-11-11 | 8.68 | 8.85 | 8.65 | 8.84 | 8.74 | qfq | 11,621,960 | 101,940,744 | 1.03% |
| 2024-11-08 | 8.99 | 9.04 | 8.70 | 8.75 | 8.65 | qfq | 13,808,559 | 121,775,147 | -1.24% |
| 2024-11-07 | 8.58 | 8.89 | 8.58 | 8.86 | 8.76 | qfq | 10,853,684 | 95,516,061 | 3.02% |
| 2024-11-06 | 8.68 | 8.70 | 8.51 | 8.60 | 8.50 | qfq | 8,780,228 | 75,681,706 | -0.69% |
| 2024-11-05 | 8.49 | 8.66 | 8.42 | 8.66 | 8.56 | qfq | 9,129,442 | 78,430,633 | 2.24% |
| 2024-11-04 | 8.35 | 8.48 | 8.31 | 8.47 | 8.38 | qfq | 5,877,049 | 49,398,747 | 1.44% |
| 2024-11-01 | 8.45 | 8.52 | 8.19 | 8.35 | 8.26 | qfq | 9,269,428 | 77,610,782 | -1.53% |
| 2024-10-31 | 8.49 | 8.58 | 8.38 | 8.48 | 8.39 | qfq | 7,929,694 | 67,212,843 | 0.00% |
| 2024-10-30 | 8.80 | 8.80 | 8.39 | 8.48 | 8.39 | qfq | 9,857,942 | 84,284,649 | -1.74% |
| 2024-10-29 | 9.02 | 9.03 | 8.60 | 8.63 | 8.53 | qfq | 11,934,216 | 104,396,164 | -4.22% |
| 2024-10-28 | 8.87 | 9.04 | 8.72 | 9.01 | 8.91 | qfq | 13,984,250 | 124,541,738 | 1.81% |
| 2024-10-25 | 8.54 | 8.87 | 8.49 | 8.85 | 8.75 | qfq | 12,533,621 | 108,792,513 | 4.12% |
| 2024-10-24 | 8.76 | 8.87 | 8.45 | 8.50 | 8.41 | qfq | 13,471,944 | 116,123,551 | -3.63% |
| 2024-10-23 | 9.00 | 9.00 | 8.77 | 8.82 | 8.72 | qfq | 9,032,201 | 79,904,072 | -1.78% |
| 2024-10-22 | 8.52 | 9.11 | 8.51 | 8.98 | 8.88 | qfq | 13,256,529 | 117,534,401 | 5.65% |
| 2024-10-21 | 8.45 | 8.62 | 8.44 | 8.50 | 8.41 | qfq | 7,364,966 | 62,737,618 | 0.83% |
| 2024-10-18 | 8.18 | 8.62 | 8.15 | 8.43 | 8.34 | qfq | 8,679,247 | 72,553,173 | 3.06% |
| 2024-10-17 | 8.21 | 8.36 | 8.16 | 8.18 | 8.09 | qfq | 4,649,350 | 38,392,236 | -0.12% |
| 2024-10-16 | 8.10 | 8.35 | 8.06 | 8.19 | 8.10 | qfq | 4,996,620 | 41,026,998 | -0.36% |
| 2024-10-15 | 8.43 | 8.49 | 8.17 | 8.22 | 8.13 | qfq | 7,109,980 | 59,289,494 | -2.38% |
| 2024-10-14 | 8.34 | 8.45 | 8.11 | 8.42 | 8.33 | qfq | 6,836,884 | 56,866,439 | 0.96% |
| 2024-10-11 | 8.70 | 8.75 | 8.21 | 8.34 | 8.25 | qfq | 8,700,098 | 73,722,420 | -5.12% |
| 2024-10-10 | 8.91 | 9.23 | 8.79 | 8.79 | 8.69 | qfq | 10,799,622 | 96,986,592 | -0.45% |
| 2024-10-09 | 9.71 | 9.78 | 8.80 | 8.83 | 8.73 | qfq | 16,767,248 | 155,457,078 | -13.69% |
| 2024-10-08 | 10.97 | 10.97 | 9.27 | 10.23 | 10.12 | qfq | 25,856,575 | 257,730,262 | 10.83% |
| 2024-09-30 | 8.47 | 9.37 | 8.18 | 9.23 | 9.13 | qfq | 21,441,771 | 187,588,454 | 13.25% |
| 2024-09-27 | 7.88 | 8.30 | 7.85 | 8.15 | 8.06 | qfq | 13,049,451 | 104,971,397 | 4.89% |
| 2024-09-26 | 7.40 | 7.77 | 7.32 | 7.77 | 7.68 | qfq | 12,392,702 | 93,987,122 | 3.32% |
| 2024-09-25 | 7.25 | 8.13 | 7.20 | 7.52 | 7.44 | qfq | 13,937,716 | 105,926,047 | 5.03% |
| 2024-09-24 | 6.90 | 7.16 | 6.89 | 7.16 | 7.08 | qfq | 4,143,060 | 29,151,182 | 3.77% |
| 2024-09-23 | 6.93 | 6.99 | 6.86 | 6.90 | 6.82 | qfq | 2,471,570 | 17,094,126 | 0.58% |
| 2024-09-20 | 7.01 | 7.02 | 6.85 | 6.86 | 6.78 | qfq | 2,793,200 | 19,271,759 | -1.86% |
| 2024-09-19 | 6.95 | 7.17 | 6.90 | 6.99 | 6.91 | qfq | 3,442,950 | 24,223,076 | 0.58% |
| 2024-09-18 | 7.00 | 7.09 | 6.85 | 6.95 | 6.87 | qfq | 3,808,034 | 26,528,815 | -0.43% |
| 2024-09-13 | 7.23 | 7.23 | 6.95 | 6.98 | 6.90 | qfq | 4,823,935 | 33,988,755 | -2.92% |
| 2024-09-12 | 7.21 | 7.36 | 7.15 | 7.19 | 7.11 | qfq | 3,086,585 | 22,368,822 | 0.28% |
| 2024-09-11 | 7.14 | 7.35 | 7.10 | 7.17 | 7.09 | qfq | 5,660,219 | 40,863,138 | 0.56% |
| 2024-09-10 | 7.28 | 7.28 | 7.00 | 7.13 | 7.05 | qfq | 4,309,851 | 30,616,645 | -1.11% |
| 2024-09-09 | 7.16 | 7.31 | 7.10 | 7.21 | 7.13 | qfq | 3,891,288 | 28,087,404 | 0.70% |
| 2024-09-06 | 7.46 | 7.49 | 7.13 | 7.16 | 7.08 | qfq | 5,583,900 | 40,430,249 | -4.02% |
| 2024-09-05 | 7.42 | 7.52 | 7.38 | 7.46 | 7.38 | qfq | 3,519,748 | 26,258,829 | 0.81% |
| 2024-09-04 | 7.52 | 7.53 | 7.32 | 7.40 | 7.32 | qfq | 5,105,741 | 37,841,202 | -1.46% |
| 2024-09-03 | 7.50 | 7.69 | 7.40 | 7.51 | 7.43 | qfq | 3,457,382 | 26,104,424 | 0.67% |
| 2024-09-02 | 7.72 | 7.79 | 7.42 | 7.46 | 7.38 | qfq | 6,262,608 | 47,238,459 | -3.74% |
| 2024-08-30 | 7.68 | 7.94 | 7.52 | 7.75 | 7.66 | qfq | 5,462,196 | 42,392,389 | 1.57% |
| 2024-08-29 | 7.50 | 7.77 | 7.40 | 7.63 | 7.54 | qfq | 9,912,145 | 75,520,990 | -2.55% |
| 2024-08-28 | 7.88 | 8.09 | 7.79 | 7.83 | 7.74 | qfq | 3,616,800 | 28,684,092 | -1.63% |
| 2024-08-27 | 8.09 | 8.18 | 7.91 | 7.96 | 7.87 | qfq | 2,430,550 | 19,520,575 | -0.50% |
| 2024-08-26 | 7.94 | 8.16 | 7.89 | 8.00 | 7.91 | qfq | 2,041,406 | 16,342,995 | 0.25% |
| 2024-08-23 | 8.11 | 8.11 | 7.91 | 7.98 | 7.89 | qfq | 2,520,502 | 20,183,800 | -0.25% |
| 2024-08-22 | 8.23 | 8.23 | 7.97 | 8.00 | 7.91 | qfq | 1,885,686 | 15,266,098 | -1.48% |
| 2024-08-21 | 8.20 | 8.24 | 8.09 | 8.12 | 8.03 | qfq | 1,513,900 | 12,356,999 | -0.98% |
| 2024-08-20 | 8.32 | 8.44 | 8.12 | 8.20 | 8.11 | qfq | 1,709,850 | 14,080,686 | -1.80% |
| 2024-08-19 | 8.54 | 8.55 | 8.30 | 8.35 | 8.26 | qfq | 2,144,300 | 18,049,167 | -1.88% |
| 2024-08-16 | 8.46 | 8.57 | 8.36 | 8.51 | 8.42 | qfq | 1,691,300 | 14,364,991 | 0.71% |
| 2024-08-15 | 8.47 | 8.57 | 8.35 | 8.45 | 8.36 | qfq | 1,937,300 | 16,370,566 | 0.12% |
| 2024-08-14 | 8.63 | 8.63 | 8.38 | 8.44 | 8.35 | qfq | 1,553,530 | 13,111,679 | -1.75% |
| 2024-08-13 | 8.69 | 8.70 | 8.42 | 8.59 | 8.49 | qfq | 2,606,545 | 22,194,782 | -0.81% |
| 2024-08-12 | 8.57 | 8.79 | 8.52 | 8.66 | 8.56 | qfq | 2,623,729 | 22,754,967 | 2.00% |
| 2024-08-09 | 8.66 | 8.76 | 8.45 | 8.49 | 8.40 | qfq | 2,780,200 | 23,755,876 | -1.51% |
| 2024-08-08 | 8.66 | 8.84 | 8.60 | 8.62 | 8.52 | qfq | 3,164,648 | 27,514,801 | -0.12% |
| 2024-08-07 | 8.73 | 8.75 | 8.54 | 8.63 | 8.53 | qfq | 3,414,800 | 29,410,842 | -1.48% |
| 2024-08-06 | 8.78 | 8.80 | 8.55 | 8.76 | 8.66 | qfq | 2,131,750 | 18,538,827 | 2.34% |
| 2024-08-05 | 8.90 | 9.00 | 8.55 | 8.56 | 8.46 | qfq | 3,128,900 | 27,381,875 | -2.84% |
| 2024-08-02 | 8.80 | 9.10 | 8.74 | 8.81 | 8.71 | qfq | 4,331,250 | 38,847,711 | -0.56% |
| 2024-08-01 | 8.75 | 8.89 | 8.68 | 8.86 | 8.76 | qfq | 4,107,245 | 36,128,573 | 0.68% |
| 2024-07-31 | 8.29 | 8.83 | 8.19 | 8.80 | 8.70 | qfq | 4,717,065 | 40,537,171 | 6.67% |
| 2024-07-30 | 8.28 | 8.37 | 8.20 | 8.25 | 8.16 | qfq | 2,003,220 | 16,586,229 | -0.12% |
| 2024-07-29 | 8.35 | 8.44 | 8.24 | 8.26 | 8.17 | qfq | 2,040,400 | 16,955,721 | -0.96% |
| 2024-07-26 | 8.34 | 8.50 | 8.24 | 8.34 | 8.25 | qfq | 3,198,550 | 26,682,710 | -0.12% |
| 2024-07-25 | 8.31 | 8.46 | 8.23 | 8.35 | 8.26 | qfq | 2,699,950 | 22,570,084 | 0.24% |
| 2024-07-24 | 8.58 | 8.64 | 8.32 | 8.33 | 8.24 | qfq | 3,491,878 | 29,459,613 | -3.14% |
| 2024-07-23 | 8.96 | 9.01 | 8.60 | 8.60 | 8.50 | qfq | 2,822,800 | 24,628,453 | -4.23% |
| 2024-07-22 | 8.81 | 9.02 | 8.73 | 8.98 | 8.88 | qfq | 3,282,292 | 29,258,149 | 2.39% |
| 2024-07-19 | 8.79 | 8.93 | 8.69 | 8.77 | 8.67 | qfq | 3,016,500 | 26,505,946 | -1.79% |
| 2024-07-18 | 8.78 | 8.95 | 8.71 | 8.93 | 8.83 | qfq | 2,986,905 | 26,360,831 | 0.79% |
| 2024-07-17 | 8.96 | 9.04 | 8.54 | 8.86 | 8.76 | qfq | 7,367,637 | 64,693,253 | -0.23% |
| 2024-07-16 | 8.80 | 8.95 | 8.75 | 8.88 | 8.78 | qfq | 4,297,069 | 37,984,898 | 0.91% |
| 2024-07-15 | 9.44 | 9.44 | 8.62 | 8.80 | 8.70 | qfq | 9,267,500 | 82,215,487 | -6.28% |
| 2024-07-12 | 9.53 | 9.70 | 9.33 | 9.39 | 9.29 | qfq | 3,188,650 | 30,164,414 | -1.88% |
| 2024-07-11 | 9.63 | 9.70 | 9.41 | 9.57 | 9.46 | qfq | 2,856,981 | 27,416,729 | 2.13% |
| 2024-07-10 | 9.22 | 9.62 | 9.22 | 9.37 | 9.27 | qfq | 2,405,000 | 22,731,957 | -0.43% |
| 2024-07-09 | 9.38 | 9.48 | 8.88 | 9.41 | 9.31 | qfq | 6,435,150 | 59,292,942 | 0.21% |
| 2024-07-08 | 9.75 | 9.75 | 9.35 | 9.39 | 9.29 | qfq | 3,537,906 | 33,446,164 | -3.99% |
| 2024-07-05 | 9.30 | 9.85 | 9.25 | 9.78 | 9.67 | qfq | 6,722,789 | 64,988,045 | 5.16% |
| 2024-07-04 | 9.60 | 9.77 | 9.30 | 9.30 | 9.20 | qfq | 3,316,638 | 31,350,650 | -4.02% |
| 2024-07-03 | 9.73 | 9.87 | 9.43 | 9.69 | 9.58 | qfq | 4,364,827 | 41,998,932 | -1.82% |
| 2024-07-02 | 10.04 | 10.10 | 9.59 | 9.87 | 9.76 | qfq | 5,162,200 | 50,731,652 | -2.08% |
| 2024-07-01 | 10.18 | 10.28 | 9.91 | 10.08 | 9.97 | qfq | 2,969,382 | 29,786,125 | -0.88% |
| 2024-06-28 | 10.02 | 10.35 | 10.02 | 10.17 | 10.06 | qfq | 2,768,740 | 28,342,680 | 0.69% |
| 2024-06-27 | 10.30 | 10.42 | 10.04 | 10.10 | 9.99 | qfq | 3,507,475 | 35,756,881 | -2.13% |
| 2024-06-26 | 9.99 | 10.46 | 9.91 | 10.32 | 10.20 | qfq | 3,952,957 | 40,299,528 | 3.30% |
| 2024-06-25 | 9.78 | 10.20 | 9.77 | 9.99 | 9.88 | qfq | 4,391,308 | 44,123,161 | -0.10% |
| 2024-06-24 | 11.05 | 11.05 | 9.92 | 10.00 | 9.89 | qfq | 11,046,097 | 114,788,248 | -9.99% |
| 2024-06-21 | 10.33 | 11.22 | 10.25 | 11.11 | 10.99 | qfq | 10,070,399 | 110,258,071 | 6.21% |
| 2024-06-20 | 10.55 | 10.85 | 10.46 | 10.46 | 10.30 | qfq | 3,607,406 | 38,404,996 | -0.95% |
| 2024-06-19 | 10.68 | 10.68 | 10.48 | 10.56 | 10.40 | qfq | 2,272,100 | 23,977,098 | -1.03% |
| 2024-06-18 | 10.41 | 10.75 | 10.41 | 10.67 | 10.51 | qfq | 4,094,700 | 43,434,055 | 1.62% |
| 2024-06-17 | 10.59 | 10.64 | 10.45 | 10.50 | 10.34 | qfq | 2,702,450 | 28,451,981 | -0.94% |
| 2024-06-14 | 10.64 | 10.66 | 10.43 | 10.60 | 10.44 | qfq | 3,707,736 | 39,080,216 | -0.47% |
| 2024-06-13 | 10.75 | 10.89 | 10.58 | 10.65 | 10.49 | qfq | 5,896,306 | 63,163,445 | -1.48% |
| 2024-06-12 | 10.07 | 11.10 | 10.07 | 10.81 | 10.65 | qfq | 11,726,517 | 126,172,549 | 6.61% |
| 2024-06-11 | 10.00 | 10.29 | 9.87 | 10.14 | 9.99 | qfq | 4,129,412 | 41,488,552 | 3.26% |
| 2024-06-07 | 10.05 | 10.08 | 9.70 | 9.82 | 9.67 | qfq | 3,758,334 | 36,926,189 | -1.70% |
| 2024-06-06 | 10.00 | 10.07 | 9.70 | 9.99 | 9.84 | qfq | 5,178,719 | 51,301,078 | -0.99% |
| 2024-06-05 | 9.97 | 10.32 | 9.91 | 10.09 | 9.94 | qfq | 4,420,300 | 44,707,077 | 0.50% |
| 2024-06-04 | 10.13 | 10.15 | 9.90 | 10.04 | 9.89 | qfq | 2,185,387 | 21,912,600 | 0.50% |
| 2024-06-03 | 10.06 | 10.32 | 9.95 | 9.99 | 9.84 | qfq | 3,836,930 | 38,760,773 | -0.50% |
| 2024-05-31 | 10.02 | 10.15 | 9.91 | 10.04 | 9.89 | qfq | 3,686,190 | 37,085,584 | 1.72% |
| 2024-05-30 | 10.03 | 10.05 | 9.85 | 9.87 | 9.72 | qfq | 2,900,750 | 28,866,029 | -1.50% |
| 2024-05-29 | 10.19 | 10.20 | 9.95 | 10.02 | 9.87 | qfq | 3,074,100 | 30,847,172 | -0.79% |
| 2024-05-28 | 10.19 | 10.37 | 10.05 | 10.10 | 9.95 | qfq | 3,620,800 | 36,855,637 | -1.94% |
| 2024-05-27 | 10.51 | 10.51 | 10.03 | 10.30 | 10.15 | qfq | 4,717,866 | 48,177,999 | -0.39% |
| 2024-05-24 | 10.29 | 10.78 | 10.28 | 10.34 | 10.19 | qfq | 6,087,177 | 63,923,246 | 0.29% |
| 2024-05-23 | 10.30 | 10.47 | 10.21 | 10.31 | 10.16 | qfq | 2,529,070 | 26,075,608 | -0.39% |
| 2024-05-22 | 10.35 | 10.47 | 10.18 | 10.35 | 10.20 | qfq | 3,020,685 | 31,070,617 | 0.19% |
| 2024-05-21 | 10.30 | 10.36 | 10.12 | 10.33 | 10.18 | qfq | 3,695,737 | 37,914,088 | -0.48% |
| 2024-05-20 | 10.31 | 10.46 | 10.16 | 10.38 | 10.23 | qfq | 4,663,234 | 48,201,927 | 1.27% |
| 2024-05-17 | 10.54 | 10.61 | 10.13 | 10.25 | 10.10 | qfq | 7,992,027 | 82,636,499 | -3.03% |
| 2024-05-16 | 10.77 | 10.82 | 10.51 | 10.57 | 10.41 | qfq | 4,227,685 | 45,108,688 | -1.86% |
| 2024-05-15 | 10.76 | 10.89 | 10.67 | 10.77 | 10.61 | qfq | 3,726,250 | 40,166,612 | -0.65% |
| 2024-05-14 | 10.61 | 10.96 | 10.58 | 10.84 | 10.68 | qfq | 5,334,473 | 57,533,085 | 1.78% |
| 2024-05-13 | 10.83 | 10.97 | 10.60 | 10.65 | 10.49 | qfq | 4,784,673 | 51,526,023 | -1.39% |
| 2024-05-10 | 11.11 | 11.15 | 10.77 | 10.80 | 10.64 | qfq | 4,873,782 | 53,117,879 | -2.88% |
| 2024-05-09 | 11.13 | 11.25 | 10.69 | 11.12 | 10.95 | qfq | 8,574,750 | 94,357,595 | 0.36% |
| 2024-05-08 | 10.88 | 11.26 | 10.88 | 11.08 | 10.91 | qfq | 6,433,538 | 71,279,552 | -0.09% |
| 2024-05-07 | 10.88 | 11.36 | 10.73 | 11.09 | 10.92 | qfq | 9,758,914 | 107,534,664 | -0.18% |
| 2024-05-06 | 11.34 | 11.50 | 10.56 | 11.11 | 10.94 | qfq | 12,045,663 | 131,767,321 | 3.45% |
| 2024-04-30 | 10.25 | 10.99 | 10.19 | 10.74 | 10.58 | qfq | 10,059,157 | 107,636,355 | 4.78% |
| 2024-04-29 | 10.18 | 10.38 | 10.12 | 10.25 | 10.10 | qfq | 7,032,745 | 72,101,294 | -0.58% |
| 2024-04-26 | 10.07 | 10.45 | 9.91 | 10.31 | 10.16 | qfq | 10,242,509 | 104,378,215 | -0.77% |
| 2024-04-25 | 9.90 | 10.48 | 9.71 | 10.39 | 10.23 | qfq | 14,044,468 | 143,552,032 | 4.95% |
| 2024-04-24 | 9.86 | 10.07 | 9.58 | 9.90 | 9.75 | qfq | 9,818,144 | 96,422,519 | -1.20% |
| 2024-04-23 | 10.00 | 10.24 | 9.82 | 10.02 | 9.87 | qfq | 12,450,198 | 124,690,575 | -2.62% |
| 2024-04-22 | 9.10 | 10.29 | 9.10 | 10.29 | 10.14 | qfq | 17,107,475 | 170,103,146 | 12.34% |
| 2024-04-19 | 9.00 | 9.30 | 8.97 | 9.16 | 9.02 | qfq | 7,233,863 | 66,041,335 | -0.97% |
| 2024-04-18 | 9.52 | 9.71 | 8.94 | 9.25 | 9.11 | qfq | 11,224,721 | 104,012,794 | -2.32% |
| 2024-04-17 | 9.21 | 9.50 | 9.04 | 9.47 | 9.33 | qfq | 10,282,061 | 95,356,120 | 2.82% |
| 2024-04-16 | 9.11 | 9.45 | 8.74 | 9.21 | 9.07 | qfq | 12,047,754 | 109,525,663 | -1.18% |
| 2024-04-15 | 9.28 | 9.78 | 8.89 | 9.32 | 9.18 | qfq | 16,838,083 | 156,197,476 | 0.00% |
| 2024-04-12 | 8.79 | 9.50 | 8.54 | 9.32 | 9.18 | qfq | 19,509,686 | 177,316,506 | 4.37% |
| 2024-04-11 | 8.71 | 9.06 | 8.54 | 8.93 | 8.80 | qfq | 24,209,892 | 213,682,643 | 3.84% |
| 2024-04-10 | 8.01 | 9.30 | 8.01 | 8.60 | 8.47 | qfq | 25,828,991 | 222,088,497 | 10.40% |
| 2024-04-09 | 7.31 | 7.80 | 7.28 | 7.79 | 7.67 | qfq | 6,216,586 | 46,908,964 | 7.01% |
| 2024-04-08 | 7.61 | 7.64 | 7.25 | 7.28 | 7.17 | qfq | 5,324,039 | 39,394,373 | -4.71% |
| 2024-04-03 | 7.66 | 7.71 | 7.50 | 7.64 | 7.53 | qfq | 3,550,507 | 27,036,827 | -0.39% |
| 2024-04-02 | 7.65 | 7.73 | 7.50 | 7.67 | 7.56 | qfq | 3,396,742 | 25,897,409 | 0.52% |
| 2024-04-01 | 7.49 | 7.63 | 7.49 | 7.63 | 7.52 | qfq | 3,702,550 | 28,059,708 | 2.55% |
| 2024-03-29 | 7.39 | 7.45 | 7.29 | 7.44 | 7.33 | qfq | 2,438,200 | 17,965,018 | 1.09% |
| 2024-03-28 | 7.31 | 7.51 | 7.23 | 7.36 | 7.25 | qfq | 4,127,171 | 30,533,996 | 0.68% |
| 2024-03-27 | 7.43 | 7.52 | 7.29 | 7.31 | 7.20 | qfq | 4,034,538 | 29,844,830 | -1.62% |
| 2024-03-26 | 7.47 | 7.57 | 7.20 | 7.43 | 7.32 | qfq | 4,691,587 | 34,611,979 | -0.54% |
| 2024-03-25 | 7.80 | 7.81 | 7.46 | 7.47 | 7.36 | qfq | 4,045,660 | 30,862,964 | -3.86% |
| 2024-03-22 | 8.01 | 8.08 | 7.70 | 7.77 | 7.65 | qfq | 6,251,195 | 48,851,352 | -3.36% |
| 2024-03-21 | 8.12 | 8.15 | 7.92 | 8.04 | 7.92 | qfq | 4,327,635 | 34,698,646 | -0.25% |
| 2024-03-20 | 8.00 | 8.10 | 7.90 | 8.06 | 7.94 | qfq | 4,694,528 | 37,605,618 | 1.26% |
| 2024-03-19 | 8.05 | 8.07 | 7.94 | 7.96 | 7.84 | qfq | 3,909,242 | 31,268,737 | -1.00% |
| 2024-03-18 | 8.04 | 8.08 | 7.86 | 8.04 | 7.92 | qfq | 7,327,669 | 58,422,521 | 0.12% |
| 2024-03-15 | 7.70 | 8.16 | 7.69 | 8.03 | 7.91 | qfq | 9,704,183 | 77,041,664 | 3.21% |
| 2024-03-14 | 7.85 | 8.03 | 7.64 | 7.78 | 7.66 | qfq | 6,915,679 | 54,244,363 | -0.38% |
| 2024-03-13 | 7.78 | 7.90 | 7.65 | 7.81 | 7.69 | qfq | 7,318,286 | 56,793,995 | 0.39% |
| 2024-03-12 | 7.49 | 7.79 | 7.48 | 7.78 | 7.66 | qfq | 7,654,174 | 58,511,569 | 4.29% |
| 2024-03-11 | 7.33 | 7.47 | 7.31 | 7.46 | 7.35 | qfq | 5,853,050 | 43,293,148 | 1.50% |
| 2024-03-08 | 7.42 | 7.48 | 7.19 | 7.35 | 7.24 | qfq | 4,773,621 | 34,897,160 | 0.27% |
| 2024-03-07 | 7.49 | 7.58 | 7.31 | 7.33 | 7.22 | qfq | 5,367,679 | 40,075,290 | -1.87% |
| 2024-03-06 | 7.57 | 7.62 | 7.38 | 7.47 | 7.36 | qfq | 3,750,663 | 28,082,328 | -0.53% |
| 2024-03-05 | 7.70 | 7.73 | 7.47 | 7.51 | 7.40 | qfq | 4,850,997 | 36,842,435 | -2.59% |
| 2024-03-04 | 7.80 | 7.89 | 7.58 | 7.71 | 7.59 | qfq | 5,607,415 | 43,115,214 | 0.39% |
| 2024-03-01 | 7.80 | 7.80 | 7.56 | 7.68 | 7.57 | qfq | 5,191,493 | 39,758,485 | -0.90% |
| 2024-02-29 | 7.20 | 7.75 | 7.20 | 7.75 | 7.63 | qfq | 9,835,285 | 73,988,710 | 5.59% |
| 2024-02-28 | 8.06 | 8.40 | 7.34 | 7.34 | 7.23 | qfq | 13,465,728 | 105,306,396 | -8.93% |
| 2024-02-27 | 7.98 | 8.08 | 7.88 | 8.06 | 7.94 | qfq | 4,949,176 | 39,628,566 | 0.12% |
| 2024-02-26 | 7.87 | 8.18 | 7.87 | 8.05 | 7.93 | qfq | 4,437,844 | 35,624,703 | 2.29% |
| 2024-02-23 | 7.83 | 7.89 | 7.64 | 7.87 | 7.75 | qfq | 5,117,169 | 39,764,298 | 0.64% |
| 2024-02-22 | 7.70 | 7.86 | 7.65 | 7.82 | 7.70 | qfq | 3,061,368 | 23,743,160 | 0.90% |
| 2024-02-21 | 7.48 | 7.85 | 7.48 | 7.75 | 7.63 | qfq | 4,065,310 | 31,478,707 | 2.11% |
| 2024-02-20 | 7.51 | 7.68 | 7.32 | 7.59 | 7.48 | qfq | 4,116,990 | 31,163,489 | 1.07% |
| 2024-02-19 | 7.40 | 7.92 | 7.30 | 7.51 | 7.40 | qfq | 7,338,901 | 55,528,680 | 1.21% |
| 2024-02-08 | 6.45 | 7.58 | 6.20 | 7.42 | 7.31 | qfq | 11,915,377 | 82,371,756 | 12.42% |
| 2024-02-07 | 6.47 | 6.60 | 6.13 | 6.60 | 6.50 | qfq | 11,182,641 | 71,499,644 | 2.80% |
| 2024-02-06 | 5.84 | 6.71 | 5.76 | 6.42 | 6.32 | qfq | 12,649,567 | 78,479,194 | 3.55% |
| 2024-02-05 | 6.78 | 6.85 | 6.01 | 6.20 | 6.11 | qfq | 13,520,106 | 85,100,784 | -9.49% |
| 2024-02-02 | 7.26 | 7.41 | 6.60 | 6.85 | 6.75 | qfq | 12,494,012 | 88,017,253 | -4.20% |
| 2024-02-01 | 7.19 | 7.58 | 6.94 | 7.15 | 7.04 | qfq | 13,814,353 | 100,257,023 | 0.28% |
| 2024-01-31 | 7.63 | 7.64 | 7.10 | 7.13 | 7.02 | qfq | 12,013,153 | 87,688,935 | -6.18% |
| 2024-01-30 | 8.10 | 8.10 | 7.55 | 7.60 | 7.49 | qfq | 12,852,931 | 100,245,496 | -5.82% |
| 2024-01-29 | 8.81 | 8.81 | 8.03 | 8.07 | 7.95 | qfq | 17,073,131 | 140,794,019 | -9.83% |
| 2024-01-26 | 9.13 | 9.20 | 8.90 | 8.95 | 8.82 | qfq | 1,855,750 | 16,779,777 | -1.32% |
| 2024-01-25 | 8.61 | 9.10 | 8.50 | 9.07 | 8.93 | qfq | 3,132,758 | 27,789,000 | 6.08% |
| 2024-01-24 | 8.60 | 8.68 | 8.26 | 8.55 | 8.42 | qfq | 3,684,200 | 31,239,447 | -0.58% |
| 2024-01-23 | 8.55 | 8.72 | 8.44 | 8.60 | 8.47 | qfq | 3,033,872 | 25,970,529 | -0.69% |
| 2024-01-22 | 9.41 | 9.41 | 8.53 | 8.66 | 8.53 | qfq | 2,828,648 | 25,324,814 | -7.58% |
| 2024-01-19 | 9.62 | 9.65 | 9.35 | 9.37 | 9.23 | qfq | 1,889,038 | 17,917,042 | -2.70% |
| 2024-01-18 | 9.54 | 9.65 | 9.21 | 9.63 | 9.49 | qfq | 3,664,058 | 34,410,439 | 0.00% |
| 2024-01-17 | 9.91 | 9.92 | 9.63 | 9.63 | 9.49 | qfq | 2,141,320 | 20,979,329 | -2.73% |
| 2024-01-16 | 9.92 | 9.95 | 9.85 | 9.90 | 9.75 | qfq | 1,995,200 | 19,708,917 | -0.30% |
| 2024-01-15 | 9.85 | 10.00 | 9.85 | 9.93 | 9.78 | qfq | 1,359,353 | 13,481,337 | 0.00% |
| 2024-01-12 | 10.06 | 10.15 | 9.93 | 9.93 | 9.78 | qfq | 1,400,604 | 14,055,529 | -0.90% |
| 2024-01-11 | 9.90 | 10.06 | 9.77 | 10.02 | 9.87 | qfq | 1,545,702 | 15,415,575 | 0.70% |
| 2024-01-10 | 9.95 | 10.06 | 9.75 | 9.95 | 9.80 | qfq | 2,644,620 | 26,306,332 | -0.20% |
| 2024-01-09 | 10.08 | 10.14 | 9.88 | 9.97 | 9.82 | qfq | 2,668,908 | 26,667,734 | -0.89% |
| 2024-01-08 | 10.15 | 10.23 | 10.06 | 10.06 | 9.91 | qfq | 2,237,050 | 22,693,687 | -1.18% |
| 2024-01-05 | 10.48 | 10.49 | 10.13 | 10.18 | 10.03 | qfq | 1,728,200 | 17,762,081 | -2.58% |
| 2024-01-04 | 10.48 | 10.50 | 10.40 | 10.45 | 10.29 | qfq | 922,760 | 9,633,288 | -0.48% |
| 2024-01-03 | 10.49 | 10.63 | 10.42 | 10.50 | 10.34 | qfq | 1,612,754 | 16,957,097 | 0.10% |
| 2024-01-02 | 10.54 | 10.60 | 10.41 | 10.49 | 10.33 | qfq | 1,547,964 | 16,273,601 | -0.47% |
| 2023-12-29 | 10.58 | 10.70 | 10.50 | 10.54 | 10.38 | qfq | 1,850,695 | 19,628,839 | -0.09% |
| 2023-12-28 | 10.36 | 10.60 | 10.24 | 10.55 | 10.39 | qfq | 1,670,002 | 17,469,396 | 2.13% |
| 2023-12-27 | 10.37 | 10.38 | 10.23 | 10.33 | 10.18 | qfq | 1,038,748 | 10,714,659 | 0.10% |
| 2023-12-26 | 10.48 | 10.56 | 10.30 | 10.32 | 10.17 | qfq | 1,810,576 | 18,793,649 | -1.62% |
| 2023-12-25 | 10.59 | 10.59 | 10.34 | 10.49 | 10.33 | qfq | 2,214,954 | 23,141,191 | -0.47% |
| 2023-12-22 | 10.82 | 10.82 | 10.52 | 10.54 | 10.38 | qfq | 2,062,166 | 21,931,805 | -2.68% |
| 2023-12-21 | 10.76 | 11.04 | 10.56 | 10.83 | 10.67 | qfq | 4,501,903 | 48,612,263 | 0.65% |
| 2023-12-20 | 10.85 | 10.98 | 10.71 | 10.76 | 10.60 | qfq | 2,158,453 | 23,311,677 | -0.83% |
| 2023-12-19 | 10.89 | 10.91 | 10.71 | 10.85 | 10.69 | qfq | 2,320,435 | 25,073,449 | 0.65% |
| 2023-12-18 | 10.89 | 10.95 | 10.76 | 10.78 | 10.62 | qfq | 2,452,550 | 26,641,130 | -0.83% |
| 2023-12-15 | 11.10 | 11.16 | 10.79 | 10.87 | 10.71 | qfq | 2,949,931 | 32,294,332 | -2.07% |
| 2023-12-14 | 11.16 | 11.29 | 11.07 | 11.10 | 10.93 | qfq | 2,751,880 | 30,732,887 | -0.72% |
| 2023-12-13 | 11.12 | 11.39 | 11.09 | 11.18 | 11.01 | qfq | 2,402,308 | 26,997,646 | 0.63% |
| 2023-12-12 | 11.19 | 11.19 | 10.97 | 11.11 | 10.94 | qfq | 2,560,955 | 28,338,187 | -0.45% |
| 2023-12-11 | 11.11 | 11.26 | 10.96 | 11.16 | 10.99 | qfq | 2,900,740 | 32,141,941 | -0.18% |
| 2023-12-08 | 11.26 | 11.30 | 11.12 | 11.18 | 11.01 | qfq | 1,868,574 | 20,918,789 | -0.97% |
| 2023-12-07 | 11.44 | 11.46 | 11.29 | 11.29 | 11.12 | qfq | 1,717,900 | 19,492,845 | -1.14% |
| 2023-12-06 | 11.45 | 11.60 | 11.28 | 11.42 | 11.25 | qfq | 2,101,800 | 24,028,952 | 0.09% |
| 2023-12-05 | 11.45 | 11.59 | 11.39 | 11.41 | 11.24 | qfq | 1,899,165 | 21,828,263 | -0.52% |
| 2023-12-04 | 11.55 | 11.62 | 11.37 | 11.47 | 11.30 | qfq | 2,031,600 | 23,340,914 | -1.04% |
| 2023-12-01 | 11.72 | 11.77 | 11.56 | 11.59 | 11.42 | qfq | 1,756,990 | 20,420,821 | -0.86% |
| 2023-11-30 | 11.76 | 11.79 | 11.58 | 11.69 | 11.52 | qfq | 1,809,420 | 21,097,124 | -0.17% |
| 2023-11-29 | 11.85 | 11.89 | 11.68 | 11.71 | 11.54 | qfq | 1,519,027 | 17,883,340 | -0.93% |
| 2023-11-28 | 11.70 | 11.85 | 11.52 | 11.82 | 11.64 | qfq | 2,240,247 | 26,291,212 | 1.20% |
| 2023-11-27 | 11.86 | 11.86 | 11.65 | 11.68 | 11.51 | qfq | 2,563,049 | 30,012,032 | -1.35% |
| 2023-11-24 | 11.85 | 11.94 | 11.66 | 11.84 | 11.66 | qfq | 2,505,532 | 29,582,062 | -0.08% |
| 2023-11-23 | 11.70 | 11.86 | 11.70 | 11.85 | 11.67 | qfq | 1,558,400 | 18,397,308 | 1.28% |
| 2023-11-22 | 11.76 | 11.86 | 11.70 | 11.70 | 11.53 | qfq | 1,659,622 | 19,539,690 | -1.02% |
| 2023-11-21 | 11.98 | 12.03 | 11.80 | 11.82 | 11.64 | qfq | 2,994,492 | 35,564,024 | -1.42% |
| 2023-11-20 | 11.78 | 12.05 | 11.71 | 11.99 | 11.81 | qfq | 3,677,114 | 43,751,579 | 2.22% |
| 2023-11-17 | 11.70 | 11.75 | 11.56 | 11.73 | 11.55 | qfq | 1,616,690 | 18,838,278 | 1.03% |
| 2023-11-16 | 11.68 | 11.75 | 11.59 | 11.61 | 11.44 | qfq | 2,010,490 | 23,475,609 | -0.77% |
| 2023-11-15 | 11.77 | 11.85 | 11.61 | 11.70 | 11.53 | qfq | 2,525,180 | 29,561,827 | -0.34% |
| 2023-11-14 | 11.65 | 11.82 | 11.58 | 11.74 | 11.56 | qfq | 2,741,200 | 32,177,381 | 0.77% |
| 2023-11-13 | 11.55 | 11.70 | 11.40 | 11.65 | 11.48 | qfq | 4,206,039 | 48,655,797 | 1.13% |
| 2023-11-10 | 11.40 | 11.64 | 11.31 | 11.52 | 11.35 | qfq | 1,888,234 | 21,706,783 | 0.70% |
| 2023-11-09 | 11.64 | 11.77 | 11.39 | 11.44 | 11.27 | qfq | 2,827,934 | 32,587,340 | -1.72% |
| 2023-11-08 | 11.56 | 11.75 | 11.46 | 11.64 | 11.47 | qfq | 3,339,915 | 38,940,210 | 1.13% |
| 2023-11-07 | 11.61 | 11.61 | 11.41 | 11.51 | 11.34 | qfq | 2,570,723 | 29,541,186 | -0.69% |
| 2023-11-06 | 11.39 | 11.69 | 11.39 | 11.59 | 11.42 | qfq | 3,121,551 | 36,204,253 | 2.02% |
| 2023-11-03 | 11.50 | 11.51 | 11.34 | 11.36 | 11.19 | qfq | 2,235,420 | 25,477,742 | -0.70% |
| 2023-11-02 | 11.46 | 11.61 | 11.35 | 11.44 | 11.27 | qfq | 2,413,419 | 27,664,849 | -0.35% |
| 2023-11-01 | 11.50 | 11.52 | 11.23 | 11.48 | 11.31 | qfq | 3,315,364 | 37,719,517 | -0.43% |
| 2023-10-31 | 11.50 | 11.65 | 11.31 | 11.53 | 11.36 | qfq | 3,848,603 | 44,292,897 | 0.87% |
| 2023-10-30 | 11.16 | 11.54 | 11.12 | 11.43 | 11.26 | qfq | 4,905,051 | 55,937,092 | 1.69% |
| 2023-10-27 | 10.37 | 11.33 | 10.35 | 11.24 | 11.07 | qfq | 8,246,766 | 90,056,768 | 7.97% |
| 2023-10-26 | 10.44 | 10.54 | 9.98 | 10.41 | 10.25 | qfq | 6,854,090 | 70,030,007 | -2.25% |
| 2023-10-25 | 10.80 | 10.85 | 10.62 | 10.65 | 10.49 | qfq | 2,383,890 | 25,476,669 | -0.47% |
| 2023-10-24 | 10.60 | 10.78 | 10.48 | 10.70 | 10.54 | qfq | 2,165,460 | 23,059,923 | 1.52% |
| 2023-10-23 | 10.88 | 10.88 | 10.47 | 10.54 | 10.38 | qfq | 2,325,841 | 24,589,764 | -2.86% |
| 2023-10-20 | 10.93 | 11.04 | 10.80 | 10.85 | 10.69 | qfq | 1,802,000 | 19,639,298 | -0.73% |
| 2023-10-19 | 11.20 | 11.20 | 10.87 | 10.93 | 10.77 | qfq | 3,066,580 | 33,601,741 | -1.80% |
| 2023-10-18 | 11.48 | 11.49 | 11.09 | 11.13 | 10.96 | qfq | 2,648,817 | 29,664,936 | -3.13% |
| 2023-10-17 | 11.69 | 11.71 | 11.33 | 11.49 | 11.32 | qfq | 3,206,658 | 36,757,213 | -1.71% |
| 2023-10-16 | 11.94 | 12.01 | 11.61 | 11.69 | 11.52 | qfq | 3,547,267 | 41,717,239 | -1.43% |
| 2023-10-13 | 11.60 | 11.90 | 11.51 | 11.86 | 11.68 | qfq | 4,472,412 | 52,632,093 | 1.98% |
| 2023-10-12 | 11.58 | 11.72 | 11.47 | 11.63 | 11.46 | qfq | 2,942,400 | 34,194,827 | 1.39% |
| 2023-10-11 | 11.28 | 11.60 | 11.22 | 11.47 | 11.30 | qfq | 2,999,069 | 34,442,191 | 1.68% |
| 2023-10-10 | 11.40 | 11.40 | 11.23 | 11.28 | 11.11 | qfq | 2,070,100 | 23,383,935 | -1.31% |
| 2023-10-09 | 11.50 | 11.52 | 11.31 | 11.43 | 11.26 | qfq | 3,135,020 | 35,711,163 | -0.78% |
| 2023-09-28 | 11.50 | 11.60 | 11.42 | 11.52 | 11.35 | qfq | 3,138,636 | 36,144,209 | 0.17% |
| 2023-09-27 | 11.22 | 11.59 | 11.16 | 11.50 | 11.33 | qfq | 6,383,513 | 73,172,265 | 2.50% |
| 2023-09-26 | 11.31 | 11.38 | 11.15 | 11.22 | 11.05 | qfq | 3,321,915 | 37,392,653 | -0.88% |
| 2023-09-25 | 11.20 | 11.46 | 11.20 | 11.32 | 11.15 | qfq | 3,121,750 | 35,455,186 | 0.62% |
| 2023-09-22 | 11.06 | 11.26 | 10.89 | 11.25 | 11.08 | qfq | 3,221,898 | 35,655,356 | 1.90% |
| 2023-09-21 | 11.20 | 11.28 | 11.03 | 11.04 | 10.88 | qfq | 2,911,559 | 32,379,463 | -1.69% |
| 2023-09-20 | 11.30 | 11.41 | 11.22 | 11.23 | 11.06 | qfq | 2,671,382 | 30,148,483 | -0.97% |
| 2023-09-19 | 11.47 | 11.58 | 11.30 | 11.34 | 11.17 | qfq | 2,899,260 | 33,095,326 | -1.73% |
| 2023-09-18 | 11.48 | 11.57 | 11.36 | 11.54 | 11.37 | qfq | 3,538,803 | 40,595,176 | 0.70% |
| 2023-09-15 | 11.23 | 11.58 | 11.15 | 11.46 | 11.29 | qfq | 4,442,277 | 50,727,495 | 2.05% |
| 2023-09-14 | 11.16 | 11.27 | 11.08 | 11.23 | 11.06 | qfq | 3,108,853 | 34,757,199 | 0.00% |
| 2023-09-13 | 11.49 | 11.49 | 11.10 | 11.23 | 11.06 | qfq | 3,819,168 | 42,944,867 | -2.01% |
| 2023-09-12 | 11.34 | 11.55 | 11.19 | 11.46 | 11.29 | qfq | 6,540,151 | 74,689,822 | 0.79% |
| 2023-09-11 | 10.74 | 11.73 | 10.70 | 11.37 | 11.20 | qfq | 9,847,427 | 111,449,841 | 5.87% |
| 2023-09-08 | 10.60 | 10.79 | 10.59 | 10.74 | 10.58 | qfq | 1,921,396 | 20,513,739 | 0.94% |
| 2023-09-07 | 10.81 | 10.81 | 10.63 | 10.64 | 10.48 | qfq | 2,380,209 | 25,447,515 | -1.48% |
| 2023-09-06 | 10.78 | 10.83 | 10.70 | 10.80 | 10.64 | qfq | 1,758,100 | 18,917,563 | 0.19% |
| 2023-09-05 | 10.86 | 10.90 | 10.75 | 10.78 | 10.62 | qfq | 2,021,650 | 21,847,250 | -0.65% |
| 2023-09-04 | 10.90 | 10.95 | 10.81 | 10.85 | 10.69 | qfq | 2,569,224 | 27,893,909 | 0.00% |
| 2023-09-01 | 10.91 | 11.02 | 10.79 | 10.85 | 10.69 | qfq | 2,013,690 | 21,908,767 | -0.91% |
| 2023-08-31 | 10.90 | 10.98 | 10.73 | 10.95 | 10.79 | qfq | 2,538,214 | 27,609,964 | 1.11% |
| 2023-08-30 | 10.84 | 11.00 | 10.78 | 10.83 | 10.67 | qfq | 3,156,400 | 34,315,995 | 0.00% |
| 2023-08-29 | 10.46 | 10.86 | 10.40 | 10.83 | 10.67 | qfq | 3,928,650 | 41,970,022 | 2.85% |
| 2023-08-28 | 11.19 | 11.20 | 10.45 | 10.53 | 10.37 | qfq | 3,168,633 | 34,107,932 | 0.10% |
| 2023-08-25 | 10.68 | 10.75 | 10.43 | 10.52 | 10.36 | qfq | 3,076,583 | 32,529,559 | -0.75% |
| 2023-08-24 | 10.58 | 10.69 | 10.41 | 10.60 | 10.44 | qfq | 3,546,036 | 37,471,158 | 0.57% |
| 2023-08-23 | 10.65 | 10.71 | 10.52 | 10.54 | 10.38 | qfq | 2,233,626 | 23,693,045 | -0.85% |
| 2023-08-22 | 10.83 | 10.88 | 10.40 | 10.63 | 10.47 | qfq | 3,781,709 | 40,000,688 | -0.93% |
| 2023-08-21 | 10.90 | 10.96 | 10.55 | 10.73 | 10.57 | qfq | 3,266,258 | 35,223,771 | -1.65% |
| 2023-08-18 | 11.21 | 11.21 | 10.88 | 10.91 | 10.75 | qfq | 4,527,802 | 49,717,401 | -3.19% |
| 2023-08-17 | 11.18 | 11.30 | 10.96 | 11.27 | 11.10 | qfq | 4,379,839 | 48,615,623 | 0.18% |
| 2023-08-16 | 11.38 | 11.56 | 11.23 | 11.25 | 11.08 | qfq | 2,638,840 | 30,046,962 | -1.40% |
| 2023-08-15 | 11.23 | 11.43 | 11.05 | 11.41 | 11.24 | qfq | 3,765,412 | 42,430,737 | 1.60% |
| 2023-08-14 | 11.26 | 11.45 | 11.08 | 11.23 | 11.06 | qfq | 2,983,051 | 33,407,557 | -1.14% |
| 2023-08-11 | 11.36 | 11.54 | 11.30 | 11.36 | 11.19 | qfq | 3,619,398 | 41,380,046 | 0.26% |
| 2023-08-10 | 11.35 | 11.37 | 11.21 | 11.33 | 11.16 | qfq | 3,010,340 | 33,965,552 | -0.18% |
| 2023-08-09 | 11.06 | 11.41 | 10.97 | 11.35 | 11.18 | qfq | 6,666,277 | 75,143,334 | 2.25% |
| 2023-08-08 | 11.04 | 11.24 | 11.00 | 11.10 | 10.93 | qfq | 4,122,141 | 45,774,064 | 0.73% |
| 2023-08-07 | 11.33 | 11.35 | 10.98 | 11.02 | 10.86 | qfq | 4,294,575 | 47,408,852 | -2.48% |
| 2023-08-04 | 11.54 | 11.57 | 11.26 | 11.30 | 11.13 | qfq | 3,598,999 | 40,807,359 | -1.48% |
| 2023-08-03 | 11.28 | 11.68 | 11.26 | 11.47 | 11.30 | qfq | 3,881,492 | 44,304,565 | 1.41% |
| 2023-08-02 | 11.55 | 11.59 | 11.28 | 11.31 | 11.14 | qfq | 3,846,434 | 43,840,616 | -2.67% |
| 2023-08-01 | 11.60 | 11.75 | 11.55 | 11.62 | 11.45 | qfq | 3,207,300 | 37,326,537 | -0.26% |
| 2023-07-31 | 11.77 | 12.10 | 11.62 | 11.65 | 11.48 | qfq | 3,353,250 | 39,492,823 | -1.19% |
| 2023-07-28 | 11.51 | 11.81 | 11.41 | 11.79 | 11.61 | qfq | 3,483,948 | 40,510,910 | 1.90% |
| 2023-07-27 | 11.60 | 11.69 | 11.51 | 11.57 | 11.40 | qfq | 2,932,437 | 33,980,209 | 0.09% |
| 2023-07-26 | 12.04 | 12.04 | 11.51 | 11.56 | 11.39 | qfq | 5,558,070 | 65,181,483 | -3.91% |
| 2023-07-25 | 11.88 | 12.05 | 11.80 | 12.03 | 11.85 | qfq | 2,922,313 | 34,819,458 | 1.69% |
| 2023-07-24 | 11.91 | 11.92 | 11.76 | 11.83 | 11.65 | qfq | 1,925,685 | 22,825,446 | -0.17% |
| 2023-07-21 | 11.69 | 11.92 | 11.69 | 11.85 | 11.67 | qfq | 2,138,925 | 25,286,646 | 1.02% |
| 2023-07-20 | 12.02 | 12.05 | 11.73 | 11.73 | 11.55 | qfq | 2,979,811 | 35,383,851 | -2.01% |
| 2023-07-19 | 12.03 | 12.09 | 11.93 | 11.97 | 11.79 | qfq | 1,463,938 | 17,559,629 | -0.33% |
| 2023-07-18 | 12.13 | 12.13 | 11.91 | 12.01 | 11.83 | qfq | 2,177,507 | 26,163,622 | -0.50% |