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
金现代300830.SZ
最近收盘价7.322026-07-17
最近交易日2026-07-17
成交量（股）11,968,100
成交额（元）89,982,968
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.0239998 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.0232491 | — | — | — | 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 | 7.68 | 7.78 | 7.28 | 7.32 | 7.32 | qfq | 11,968,100 | 89,982,968 | -4.69% |
| 2026-07-16 | 7.39 | 7.80 | 7.39 | 7.68 | 7.68 | qfq | 11,856,100 | 90,711,818 | 2.67% |
| 2026-07-15 | 7.37 | 7.58 | 7.33 | 7.48 | 7.48 | qfq | 8,313,006 | 62,121,378 | 1.36% |
| 2026-07-14 | 7.33 | 7.40 | 7.06 | 7.38 | 7.38 | qfq | 9,233,724 | 66,844,178 | 0.96% |
| 2026-07-13 | 7.74 | 7.88 | 7.30 | 7.31 | 7.31 | qfq | 12,153,100 | 90,741,744 | -6.28% |
| 2026-07-10 | 7.61 | 7.99 | 7.43 | 7.80 | 7.80 | qfq | 15,088,600 | 118,103,211 | 2.50% |
| 2026-07-09 | 7.44 | 7.67 | 7.31 | 7.61 | 7.61 | qfq | 12,640,900 | 94,539,037 | 0.79% |
| 2026-07-08 | 7.50 | 7.98 | 7.30 | 7.55 | 7.55 | qfq | 14,386,700 | 109,597,294 | 1.21% |
| 2026-07-07 | 7.67 | 7.71 | 7.39 | 7.46 | 7.46 | qfq | 7,527,637 | 56,571,878 | -2.86% |
| 2026-07-06 | 7.92 | 8.02 | 7.67 | 7.68 | 7.68 | qfq | 9,789,182 | 76,388,026 | -3.40% |
| 2026-07-03 | 7.82 | 8.17 | 7.77 | 7.95 | 7.95 | qfq | 12,759,900 | 101,624,653 | 1.02% |
| 2026-07-02 | 8.09 | 8.45 | 7.84 | 7.87 | 7.87 | qfq | 11,398,800 | 91,931,183 | -2.36% |
| 2026-07-01 | 7.95 | 8.20 | 7.84 | 8.06 | 8.06 | qfq | 10,846,400 | 87,319,299 | 1.51% |
| 2026-06-30 | 7.84 | 8.05 | 7.66 | 7.94 | 7.94 | qfq | 9,843,200 | 77,956,347 | 2.06% |
| 2026-06-29 | 7.86 | 7.96 | 7.67 | 7.78 | 7.78 | qfq | 10,149,100 | 79,186,616 | -0.89% |
| 2026-06-26 | 8.13 | 8.17 | 7.85 | 7.85 | 7.85 | qfq | 11,147,969 | 88,545,822 | -4.38% |
| 2026-06-25 | 8.49 | 8.57 | 8.13 | 8.21 | 8.21 | qfq | 11,033,600 | 91,229,278 | -3.64% |
| 2026-06-24 | 8.75 | 8.75 | 8.36 | 8.52 | 8.52 | qfq | 9,564,500 | 81,456,407 | -2.74% |
| 2026-06-23 | 8.83 | 9.00 | 8.69 | 8.76 | 8.76 | qfq | 9,674,400 | 85,816,526 | -1.24% |
| 2026-06-22 | 8.83 | 8.89 | 8.47 | 8.87 | 8.87 | qfq | 13,119,200 | 113,522,534 | 0.23% |
| 2026-06-18 | 8.81 | 8.92 | 8.63 | 8.85 | 8.85 | qfq | 11,898,620 | 104,633,216 | 0.23% |
| 2026-06-17 | 9.14 | 9.41 | 8.76 | 8.83 | 8.83 | qfq | 19,845,576 | 179,981,012 | -1.56% |
| 2026-06-16 | 8.89 | 9.02 | 8.71 | 8.97 | 8.97 | qfq | 8,587,278 | 76,329,202 | 0.56% |
| 2026-06-15 | 8.91 | 9.04 | 8.78 | 8.92 | 8.92 | qfq | 9,024,876 | 80,353,539 | 1.02% |
| 2026-06-12 | 8.67 | 8.91 | 8.61 | 8.83 | 8.83 | qfq | 12,432,600 | 109,329,510 | 2.79% |
| 2026-06-11 | 8.76 | 8.88 | 8.48 | 8.59 | 8.59 | qfq | 12,375,700 | 106,485,500 | -3.59% |
| 2026-06-10 | 8.94 | 9.58 | 8.79 | 8.91 | 8.91 | qfq | 19,297,206 | 175,988,162 | -1.55% |
| 2026-06-09 | 9.02 | 9.14 | 8.90 | 9.05 | 9.05 | qfq | 9,901,888 | 89,322,423 | 1.23% |
| 2026-06-08 | 8.80 | 9.18 | 8.70 | 8.94 | 8.94 | qfq | 10,244,617 | 92,113,094 | -1.32% |
| 2026-06-05 | 8.95 | 9.25 | 8.76 | 9.06 | 9.06 | qfq | 11,757,379 | 106,071,205 | 1.00% |
| 2026-06-04 | 9.18 | 9.19 | 8.90 | 8.97 | 8.97 | qfq | 11,305,706 | 101,688,671 | -2.39% |
| 2026-06-03 | 9.51 | 9.51 | 9.11 | 9.19 | 9.19 | qfq | 12,151,199 | 112,685,298 | -3.36% |
| 2026-06-02 | 9.78 | 9.95 | 9.40 | 9.51 | 9.51 | qfq | 12,102,334 | 115,538,261 | -2.96% |
| 2026-06-01 | 9.45 | 10.08 | 9.45 | 9.80 | 9.80 | qfq | 15,275,582 | 149,971,577 | 4.26% |
| 2026-05-29 | 9.91 | 10.01 | 9.35 | 9.40 | 9.40 | qfq | 13,222,800 | 126,915,965 | -4.86% |
| 2026-05-28 | 9.76 | 9.98 | 9.47 | 9.88 | 9.88 | qfq | 13,296,143 | 129,022,123 | 1.23% |
| 2026-05-27 | 10.17 | 10.20 | 9.69 | 9.76 | 9.76 | qfq | 14,659,195 | 145,090,748 | -4.22% |
| 2026-05-26 | 10.60 | 10.61 | 10.01 | 10.19 | 10.19 | qfq | 15,739,100 | 161,275,242 | -4.68% |
| 2026-05-25 | 10.74 | 11.04 | 10.60 | 10.69 | 10.69 | qfq | 12,485,200 | 134,072,349 | -0.74% |
| 2026-05-22 | 10.67 | 10.89 | 10.43 | 10.77 | 10.77 | qfq | 12,852,400 | 137,138,183 | 2.09% |
| 2026-05-21 | 11.15 | 11.28 | 10.55 | 10.55 | 10.55 | qfq | 17,305,900 | 190,232,113 | -5.21% |
| 2026-05-20 | 11.25 | 11.35 | 10.93 | 11.13 | 11.13 | qfq | 17,592,800 | 195,630,635 | -1.85% |
| 2026-05-19 | 11.01 | 11.35 | 11.00 | 11.34 | 11.34 | qfq | 17,069,526 | 191,774,405 | 2.25% |
| 2026-05-18 | 10.80 | 11.20 | 10.72 | 11.09 | 11.09 | qfq | 13,775,900 | 151,615,887 | 2.21% |
| 2026-05-15 | 10.81 | 11.17 | 10.76 | 10.85 | 10.85 | qfq | 15,212,104 | 166,288,518 | 0.46% |
| 2026-05-14 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | qfq | 14,733,000 | 161,295,017 | -4.09% |
| 2026-05-13 | 11.00 | 11.31 | 10.92 | 11.26 | 11.26 | qfq | 12,035,734 | 134,575,838 | 1.72% |
| 2026-05-12 | 11.27 | 11.31 | 10.98 | 11.07 | 11.07 | qfq | 14,308,960 | 158,918,989 | -2.38% |
| 2026-05-11 | 11.17 | 11.59 | 11.17 | 11.34 | 11.34 | qfq | 17,419,112 | 198,006,670 | 0.80% |
| 2026-05-08 | 11.17 | 11.40 | 11.06 | 11.25 | 11.25 | qfq | 16,698,065 | 187,927,901 | 0.90% |
| 2026-05-07 | 10.90 | 11.18 | 10.85 | 11.15 | 11.15 | qfq | 17,690,971 | 195,221,095 | 1.83% |
| 2026-05-06 | 10.62 | 11.05 | 10.55 | 10.95 | 10.95 | qfq | 19,840,300 | 216,590,920 | 4.68% |
| 2026-04-30 | 10.30 | 10.51 | 10.28 | 10.46 | 10.46 | qfq | 9,803,000 | 102,359,000 | 0.87% |
| 2026-04-29 | 10.48 | 10.56 | 10.17 | 10.37 | 10.37 | qfq | 18,232,720 | 189,672,853 | 3.91% |
| 2026-04-28 | 10.30 | 10.32 | 9.95 | 9.98 | 9.98 | qfq | 15,819,600 | 159,752,192 | -3.95% |
| 2026-04-27 | 10.49 | 10.49 | 10.12 | 10.39 | 10.39 | qfq | 13,451,600 | 138,372,311 | -1.33% |
| 2026-04-24 | 10.68 | 10.68 | 10.30 | 10.53 | 10.53 | qfq | 17,960,700 | 188,453,717 | -2.59% |
| 2026-04-23 | 10.97 | 11.11 | 10.77 | 10.81 | 10.81 | qfq | 19,517,081 | 212,740,056 | -2.61% |
| 2026-04-22 | 11.55 | 11.79 | 11.02 | 11.10 | 11.10 | qfq | 30,000,400 | 336,487,291 | 2.68% |
| 2026-04-21 | 10.97 | 11.02 | 10.70 | 10.81 | 10.81 | qfq | 13,262,000 | 142,902,300 | -2.08% |
| 2026-04-20 | 10.90 | 11.25 | 10.89 | 11.04 | 11.04 | qfq | 13,096,262 | 144,892,235 | 0.91% |
| 2026-04-17 | 11.00 | 11.01 | 10.82 | 10.94 | 10.94 | qfq | 11,887,100 | 129,652,847 | -1.08% |
| 2026-04-16 | 10.81 | 11.10 | 10.81 | 11.06 | 11.06 | qfq | 18,346,200 | 202,219,978 | 2.22% |
| 2026-04-15 | 10.98 | 11.05 | 10.73 | 10.82 | 10.82 | qfq | 13,855,200 | 150,937,346 | -0.92% |
| 2026-04-14 | 10.95 | 11.05 | 10.80 | 10.92 | 10.92 | qfq | 12,816,000 | 139,889,819 | 1.02% |
| 2026-04-13 | 10.60 | 10.88 | 10.50 | 10.81 | 10.81 | qfq | 12,093,000 | 129,974,897 | 0.46% |
| 2026-04-10 | 10.85 | 11.17 | 10.74 | 10.76 | 10.76 | qfq | 17,432,800 | 190,688,948 | 0.28% |
| 2026-04-09 | 10.95 | 10.98 | 10.66 | 10.73 | 10.73 | qfq | 18,643,300 | 200,837,582 | -3.42% |
| 2026-04-08 | 10.65 | 11.12 | 10.60 | 11.11 | 11.11 | qfq | 27,694,931 | 302,457,968 | 7.97% |
| 2026-04-07 | 10.26 | 10.45 | 10.15 | 10.29 | 10.29 | qfq | 10,522,200 | 108,576,160 | 0.29% |
| 2026-04-03 | 10.77 | 10.82 | 10.23 | 10.26 | 10.26 | qfq | 13,105,900 | 136,151,420 | -2.84% |
| 2026-04-02 | 10.90 | 10.91 | 10.49 | 10.56 | 10.56 | qfq | 21,803,993 | 232,604,241 | -5.21% |
| 2026-04-01 | 11.10 | 11.45 | 10.81 | 11.14 | 11.14 | qfq | 27,666,468 | 308,153,012 | 4.70% |
| 2026-03-31 | 10.90 | 11.11 | 10.63 | 10.64 | 10.64 | qfq | 21,324,269 | 232,148,001 | -1.12% |
| 2026-03-30 | 10.45 | 10.80 | 10.28 | 10.76 | 10.76 | qfq | 15,970,169 | 168,751,815 | 1.22% |
| 2026-03-27 | 10.35 | 10.69 | 10.32 | 10.63 | 10.63 | qfq | 10,840,479 | 114,859,389 | 1.05% |
| 2026-03-26 | 10.90 | 10.96 | 10.48 | 10.52 | 10.52 | qfq | 17,621,678 | 188,458,402 | -4.36% |
| 2026-03-25 | 10.75 | 11.14 | 10.74 | 11.00 | 11.00 | qfq | 19,885,401 | 218,446,719 | 2.90% |
| 2026-03-24 | 10.70 | 10.74 | 10.36 | 10.69 | 10.69 | qfq | 20,199,100 | 212,958,131 | 3.09% |
| 2026-03-23 | 10.85 | 10.96 | 10.20 | 10.37 | 10.37 | qfq | 22,314,813 | 236,255,476 | -6.24% |
| 2026-03-20 | 11.76 | 11.91 | 11.00 | 11.06 | 11.06 | qfq | 23,243,200 | 263,889,292 | -5.47% |
| 2026-03-19 | 12.03 | 12.08 | 11.69 | 11.70 | 11.70 | qfq | 21,932,714 | 260,609,963 | -5.11% |
| 2026-03-18 | 12.18 | 12.33 | 11.88 | 12.33 | 12.33 | qfq | 19,361,723 | 235,026,026 | 1.57% |
| 2026-03-17 | 12.98 | 13.00 | 12.04 | 12.14 | 12.14 | qfq | 31,017,154 | 386,756,797 | -6.40% |
| 2026-03-16 | 12.87 | 12.98 | 12.55 | 12.97 | 12.97 | qfq | 24,779,718 | 317,055,030 | 0.46% |
| 2026-03-13 | 13.47 | 13.49 | 12.88 | 12.91 | 12.91 | qfq | 30,946,465 | 405,152,304 | -4.72% |
| 2026-03-12 | 14.00 | 14.20 | 13.46 | 13.55 | 13.55 | qfq | 41,633,700 | 572,088,466 | -4.58% |
| 2026-03-11 | 14.33 | 14.65 | 13.98 | 14.20 | 14.20 | qfq | 66,953,456 | 958,836,533 | 0.28% |
| 2026-03-10 | 14.40 | 14.43 | 13.91 | 14.16 | 14.16 | qfq | 52,598,900 | 742,827,574 | 0.07% |
| 2026-03-09 | 13.85 | 14.23 | 13.71 | 14.15 | 14.15 | qfq | 55,253,126 | 772,334,055 | -0.84% |
| 2026-03-06 | 12.93 | 14.28 | 12.93 | 14.27 | 14.27 | qfq | 79,652,001 | 1,103,775,679 | 8.60% |
| 2026-03-05 | 13.82 | 13.98 | 13.04 | 13.14 | 13.14 | qfq | 54,247,834 | 726,238,352 | -3.17% |
| 2026-03-04 | 13.01 | 13.99 | 12.98 | 13.57 | 13.57 | qfq | 45,713,709 | 621,332,981 | 2.03% |
| 2026-03-03 | 14.19 | 14.26 | 13.27 | 13.30 | 13.30 | qfq | 57,541,069 | 784,195,746 | -6.34% |
| 2026-03-02 | 14.50 | 14.96 | 13.96 | 14.20 | 14.20 | qfq | 87,270,582 | 1,253,019,326 | -4.57% |
| 2026-02-27 | 12.86 | 14.88 | 12.86 | 14.88 | 14.88 | qfq | 68,106,747 | 968,049,064 | 20.00% |
| 2026-02-26 | 12.73 | 12.78 | 12.38 | 12.40 | 12.40 | qfq | 31,999,043 | 400,413,489 | -2.97% |
| 2026-02-25 | 12.70 | 13.10 | 12.51 | 12.78 | 12.78 | qfq | 38,270,274 | 491,638,469 | 0.24% |
| 2026-02-24 | 13.97 | 14.08 | 12.39 | 12.75 | 12.75 | qfq | 66,881,918 | 857,488,802 | -11.83% |
| 2026-02-13 | 14.65 | 14.96 | 14.13 | 14.46 | 14.46 | qfq | 71,575,649 | 1,038,968,570 | 3.36% |
| 2026-02-12 | 13.98 | 14.47 | 13.80 | 13.99 | 13.99 | qfq | 64,125,833 | 902,081,835 | 3.86% |
| 2026-02-11 | 13.44 | 13.96 | 13.31 | 13.47 | 13.47 | qfq | 38,802,738 | 528,398,197 | 1.28% |
| 2026-02-10 | 13.46 | 13.63 | 13.13 | 13.30 | 13.30 | qfq | 30,779,138 | 411,096,762 | -1.70% |
| 2026-02-09 | 13.33 | 13.70 | 13.13 | 13.53 | 13.53 | qfq | 35,202,892 | 472,108,731 | 3.20% |
| 2026-02-06 | 12.75 | 13.48 | 12.66 | 13.11 | 13.11 | qfq | 36,516,119 | 478,508,809 | 2.18% |
| 2026-02-05 | 13.02 | 13.42 | 12.80 | 12.83 | 12.83 | qfq | 32,556,213 | 423,775,538 | -5.38% |
| 2026-02-04 | 14.31 | 14.55 | 13.30 | 13.56 | 13.56 | qfq | 50,749,721 | 691,522,409 | -6.16% |
| 2026-02-03 | 13.73 | 14.50 | 13.65 | 14.45 | 14.45 | qfq | 43,263,067 | 609,832,228 | 4.86% |
| 2026-02-02 | 13.51 | 14.26 | 13.40 | 13.78 | 13.78 | qfq | 30,900,568 | 429,025,489 | -2.75% |
| 2026-01-30 | 14.34 | 14.70 | 13.87 | 14.17 | 14.17 | qfq | 43,366,180 | 617,801,930 | -2.88% |
| 2026-01-29 | 13.30 | 15.32 | 13.18 | 14.59 | 14.59 | qfq | 90,468,972 | 1,319,872,449 | 7.75% |
| 2026-01-28 | 14.38 | 14.86 | 13.37 | 13.54 | 13.54 | qfq | 61,721,411 | 858,451,740 | -7.39% |
| 2026-01-27 | 15.00 | 15.05 | 13.82 | 14.62 | 14.62 | qfq | 59,581,308 | 857,975,010 | -4.19% |
| 2026-01-26 | 14.77 | 15.26 | 14.22 | 15.26 | 15.26 | qfq | 82,471,502 | 1,220,414,591 | 3.32% |
| 2026-01-23 | 14.04 | 15.87 | 13.90 | 14.77 | 14.77 | qfq | 101,764,466 | 1,511,394,982 | 4.83% |
| 2026-01-22 | 13.95 | 14.70 | 13.30 | 14.09 | 14.09 | qfq | 80,075,396 | 1,125,138,192 | 1.00% |
| 2026-01-21 | 12.74 | 15.46 | 12.40 | 13.95 | 13.95 | qfq | 104,352,014 | 1,473,666,798 | 8.31% |
| 2026-01-20 | 12.52 | 13.67 | 12.50 | 12.88 | 12.88 | qfq | 65,354,185 | 851,004,997 | 4.04% |
| 2026-01-19 | 12.01 | 12.84 | 11.89 | 12.38 | 12.38 | qfq | 32,164,292 | 398,829,766 | 1.14% |
| 2026-01-16 | 12.85 | 12.96 | 12.01 | 12.24 | 12.24 | qfq | 40,946,375 | 506,118,263 | -4.52% |
| 2026-01-15 | 13.35 | 13.53 | 12.59 | 12.82 | 12.82 | qfq | 64,364,983 | 836,590,558 | -8.43% |
| 2026-01-14 | 13.89 | 15.03 | 13.68 | 14.00 | 14.00 | qfq | 100,511,741 | 1,431,517,647 | 2.49% |
| 2026-01-13 | 14.50 | 14.50 | 13.02 | 13.66 | 13.66 | qfq | 99,047,773 | 1,369,933,220 | -5.92% |
| 2026-01-12 | 13.00 | 14.52 | 12.63 | 14.52 | 14.52 | qfq | 135,855,848 | 1,866,283,753 | 20.00% |
| 2026-01-09 | 10.53 | 12.86 | 10.53 | 12.10 | 12.10 | qfq | 80,471,702 | 966,201,457 | 12.87% |
| 2026-01-08 | 10.32 | 10.80 | 10.32 | 10.72 | 10.72 | qfq | 18,251,949 | 194,185,718 | 3.57% |
| 2026-01-07 | 10.51 | 10.59 | 10.32 | 10.35 | 10.35 | qfq | 10,093,562 | 105,035,693 | -1.62% |
| 2026-01-06 | 10.56 | 10.60 | 10.43 | 10.52 | 10.52 | qfq | 13,571,896 | 142,596,600 | -0.94% |
| 2026-01-05 | 10.18 | 10.75 | 10.10 | 10.62 | 10.62 | qfq | 20,835,936 | 218,357,569 | 4.32% |
| 2025-12-31 | 9.95 | 10.25 | 9.95 | 10.18 | 10.18 | qfq | 11,199,696 | 113,302,700 | 2.31% |
| 2025-12-30 | 9.95 | 10.08 | 9.93 | 9.95 | 9.95 | qfq | 5,818,476 | 58,159,519 | -0.10% |
| 2025-12-29 | 10.03 | 10.07 | 9.96 | 9.96 | 9.96 | qfq | 5,240,605 | 52,370,606 | -1.09% |
| 2025-12-26 | 10.12 | 10.16 | 10.01 | 10.07 | 10.07 | qfq | 6,262,000 | 63,119,870 | -0.49% |
| 2025-12-25 | 10.11 | 10.15 | 10.00 | 10.12 | 10.12 | qfq | 6,156,105 | 62,087,672 | 0.90% |
| 2025-12-24 | 9.95 | 10.04 | 9.93 | 10.03 | 10.03 | qfq | 4,542,900 | 45,501,019 | 1.01% |
| 2025-12-23 | 10.15 | 10.15 | 9.92 | 9.93 | 9.93 | qfq | 6,556,315 | 65,551,139 | -1.88% |
| 2025-12-22 | 10.12 | 10.22 | 10.10 | 10.12 | 10.12 | qfq | 5,478,230 | 55,631,435 | 0.00% |
| 2025-12-19 | 10.00 | 10.19 | 9.99 | 10.12 | 10.12 | qfq | 5,492,269 | 55,519,377 | 0.90% |
| 2025-12-18 | 9.99 | 10.16 | 9.94 | 10.03 | 10.03 | qfq | 5,646,106 | 56,929,247 | -0.40% |
| 2025-12-17 | 9.90 | 10.12 | 9.85 | 10.07 | 10.07 | qfq | 7,874,869 | 78,588,093 | 1.51% |
| 2025-12-16 | 10.09 | 10.16 | 9.88 | 9.92 | 9.92 | qfq | 9,945,000 | 99,171,983 | -2.55% |
| 2025-12-15 | 10.01 | 10.50 | 9.90 | 10.18 | 10.18 | qfq | 12,125,023 | 123,187,319 | 0.79% |
| 2025-12-12 | 10.30 | 10.31 | 10.07 | 10.10 | 10.10 | qfq | 9,259,759 | 94,035,061 | -1.85% |
| 2025-12-11 | 10.22 | 10.40 | 10.05 | 10.29 | 10.29 | qfq | 13,167,029 | 134,209,448 | 0.10% |
| 2025-12-10 | 10.31 | 10.34 | 10.16 | 10.28 | 10.28 | qfq | 9,215,585 | 94,237,384 | -0.96% |
| 2025-12-09 | 10.61 | 10.90 | 10.36 | 10.38 | 10.38 | qfq | 14,074,329 | 148,801,528 | -3.08% |
| 2025-12-08 | 10.21 | 10.79 | 10.21 | 10.71 | 10.71 | qfq | 16,886,043 | 178,214,280 | 4.59% |
| 2025-12-05 | 10.05 | 10.26 | 9.94 | 10.24 | 10.24 | qfq | 9,441,754 | 95,618,881 | 1.79% |
| 2025-12-04 | 10.34 | 10.38 | 10.00 | 10.06 | 10.06 | qfq | 11,427,554 | 115,628,203 | -2.42% |
| 2025-12-03 | 10.87 | 10.89 | 10.28 | 10.31 | 10.31 | qfq | 20,349,625 | 213,112,597 | -5.41% |
| 2025-12-02 | 11.23 | 11.25 | 10.85 | 10.90 | 10.90 | qfq | 15,979,776 | 175,061,338 | -3.28% |
| 2025-12-01 | 11.22 | 11.34 | 11.10 | 11.27 | 11.27 | qfq | 12,929,632 | 145,224,626 | -0.44% |
| 2025-11-28 | 11.34 | 11.60 | 11.17 | 11.32 | 11.32 | qfq | 17,217,476 | 194,764,615 | 0.00% |
| 2025-11-27 | 11.55 | 11.67 | 11.31 | 11.32 | 11.32 | qfq | 16,920,593 | 193,261,583 | -2.33% |
| 2025-11-26 | 11.82 | 12.03 | 11.50 | 11.59 | 11.59 | qfq | 31,098,745 | 364,826,738 | -2.19% |
| 2025-11-25 | 11.52 | 12.25 | 11.46 | 11.85 | 11.85 | qfq | 40,647,933 | 481,223,468 | 2.60% |
| 2025-11-24 | 10.81 | 11.60 | 10.68 | 11.55 | 11.55 | qfq | 34,846,011 | 393,596,724 | 5.96% |
| 2025-11-21 | 10.87 | 11.26 | 10.65 | 10.90 | 10.90 | qfq | 23,080,996 | 253,904,143 | -1.09% |
| 2025-11-20 | 11.43 | 11.45 | 11.01 | 11.02 | 11.02 | qfq | 26,360,848 | 294,380,949 | -4.34% |
| 2025-11-19 | 11.30 | 11.66 | 11.12 | 11.52 | 11.52 | qfq | 42,517,439 | 487,991,339 | 3.69% |
| 2025-11-18 | 11.05 | 11.22 | 11.00 | 11.11 | 11.11 | qfq | 20,896,944 | 232,324,710 | 0.00% |
| 2025-11-17 | 10.63 | 11.24 | 10.63 | 11.11 | 11.11 | qfq | 25,082,981 | 276,417,313 | 2.97% |
| 2025-11-14 | 10.53 | 11.26 | 10.47 | 10.79 | 10.79 | qfq | 25,488,329 | 278,991,113 | 1.79% |
| 2025-11-13 | 10.59 | 10.65 | 10.48 | 10.60 | 10.60 | qfq | 9,401,018 | 99,405,666 | 0.19% |
| 2025-11-12 | 11.03 | 11.07 | 10.52 | 10.58 | 10.58 | qfq | 18,904,966 | 202,697,627 | -4.25% |
| 2025-11-11 | 10.73 | 11.37 | 10.62 | 11.05 | 11.05 | qfq | 23,791,846 | 261,524,050 | 3.08% |
| 2025-11-10 | 10.62 | 10.92 | 10.62 | 10.72 | 10.72 | qfq | 8,823,662 | 94,760,374 | 0.94% |
| 2025-11-07 | 10.71 | 10.80 | 10.56 | 10.62 | 10.62 | qfq | 9,254,918 | 98,365,686 | -1.67% |
| 2025-11-06 | 11.07 | 11.07 | 10.73 | 10.80 | 10.80 | qfq | 13,318,440 | 144,059,495 | -2.53% |
| 2025-11-05 | 10.80 | 11.18 | 10.67 | 11.08 | 11.08 | qfq | 15,858,988 | 174,644,682 | 1.65% |
| 2025-11-04 | 10.94 | 10.99 | 10.82 | 10.90 | 10.90 | qfq | 9,102,171 | 99,072,242 | -1.00% |
| 2025-11-03 | 11.08 | 11.10 | 10.77 | 11.01 | 11.01 | qfq | 18,738,527 | 205,282,093 | 0.73% |
| 2025-10-31 | 10.31 | 11.16 | 10.31 | 10.93 | 10.93 | qfq | 31,878,131 | 346,059,307 | 6.63% |
| 2025-10-30 | 10.46 | 10.46 | 10.22 | 10.25 | 10.25 | qfq | 13,837,208 | 142,735,834 | -2.66% |
| 2025-10-29 | 10.68 | 10.85 | 10.48 | 10.53 | 10.53 | qfq | 17,222,517 | 182,642,883 | -0.75% |
| 2025-10-28 | 10.46 | 10.74 | 10.38 | 10.61 | 10.61 | qfq | 12,978,346 | 137,574,475 | 0.76% |
| 2025-10-27 | 10.49 | 10.58 | 10.40 | 10.53 | 10.53 | qfq | 8,577,500 | 90,045,041 | 0.57% |
| 2025-10-24 | 10.46 | 10.65 | 10.45 | 10.47 | 10.47 | qfq | 10,017,119 | 105,678,650 | -0.10% |
| 2025-10-23 | 10.40 | 10.49 | 10.20 | 10.48 | 10.48 | qfq | 7,744,520 | 79,892,486 | 0.67% |
| 2025-10-22 | 10.42 | 10.54 | 10.36 | 10.41 | 10.41 | qfq | 8,168,826 | 85,332,817 | -1.05% |
| 2025-10-21 | 10.41 | 10.54 | 10.30 | 10.52 | 10.52 | qfq | 7,665,822 | 80,351,361 | 1.15% |
| 2025-10-20 | 10.35 | 10.50 | 10.28 | 10.40 | 10.40 | qfq | 10,484,374 | 108,958,990 | 1.36% |
| 2025-10-17 | 10.57 | 10.63 | 10.25 | 10.26 | 10.26 | qfq | 9,626,949 | 100,055,486 | -3.02% |
| 2025-10-16 | 10.80 | 10.82 | 10.53 | 10.58 | 10.58 | qfq | 10,669,986 | 113,517,840 | -2.67% |
| 2025-10-15 | 10.63 | 11.00 | 10.53 | 10.87 | 10.87 | qfq | 12,127,342 | 131,304,700 | 2.26% |
| 2025-10-14 | 10.95 | 11.15 | 10.56 | 10.63 | 10.63 | qfq | 12,116,334 | 131,254,308 | -2.66% |
| 2025-10-13 | 10.17 | 10.94 | 10.17 | 10.92 | 10.92 | qfq | 12,500,957 | 133,841,576 | -0.55% |
| 2025-10-10 | 11.30 | 11.36 | 10.97 | 10.98 | 10.98 | qfq | 18,545,250 | 206,102,098 | -3.60% |
| 2025-10-09 | 11.76 | 11.84 | 11.27 | 11.39 | 11.39 | qfq | 22,200,498 | 254,580,196 | -2.57% |
| 2025-09-30 | 11.97 | 12.15 | 11.69 | 11.69 | 11.69 | qfq | 19,868,675 | 235,443,181 | -1.02% |
| 2025-09-29 | 12.09 | 12.11 | 11.68 | 11.81 | 11.81 | qfq | 24,822,923 | 294,587,532 | -3.43% |
| 2025-09-26 | 11.90 | 12.62 | 11.90 | 12.23 | 12.23 | qfq | 33,584,932 | 413,151,281 | 0.49% |
| 2025-09-25 | 12.09 | 12.45 | 11.88 | 12.17 | 12.17 | qfq | 44,510,849 | 544,052,090 | 1.42% |
| 2025-09-24 | 11.39 | 12.12 | 11.12 | 12.00 | 12.00 | qfq | 44,493,596 | 517,291,525 | 4.80% |
| 2025-09-23 | 11.76 | 11.80 | 11.17 | 11.45 | 11.45 | qfq | 31,393,603 | 359,286,448 | -1.38% |
| 2025-09-22 | 11.16 | 11.63 | 11.03 | 11.61 | 11.61 | qfq | 26,793,520 | 305,135,465 | 4.88% |
| 2025-09-19 | 11.04 | 11.22 | 10.98 | 11.07 | 11.07 | qfq | 14,745,193 | 163,346,351 | -0.45% |
| 2025-09-18 | 11.50 | 11.55 | 11.01 | 11.12 | 11.12 | qfq | 21,985,400 | 249,150,464 | -3.81% |
| 2025-09-17 | 11.50 | 11.63 | 11.42 | 11.56 | 11.56 | qfq | 13,610,458 | 156,889,779 | -0.43% |
| 2025-09-16 | 11.38 | 11.66 | 11.38 | 11.61 | 11.61 | qfq | 17,564,134 | 202,795,155 | 2.38% |
| 2025-09-15 | 11.38 | 11.47 | 11.18 | 11.34 | 11.34 | qfq | 14,239,040 | 161,024,772 | -0.79% |
| 2025-09-12 | 11.53 | 11.65 | 11.37 | 11.43 | 11.43 | qfq | 15,753,552 | 181,046,578 | -1.47% |
| 2025-09-11 | 11.28 | 11.63 | 11.16 | 11.60 | 11.60 | qfq | 18,024,179 | 205,653,436 | 2.56% |
| 2025-09-10 | 11.30 | 11.45 | 11.23 | 11.31 | 11.31 | qfq | 10,841,556 | 122,790,503 | 0.09% |
| 2025-09-09 | 11.64 | 11.69 | 11.25 | 11.30 | 11.30 | qfq | 15,069,949 | 172,122,266 | -3.67% |
| 2025-09-08 | 11.70 | 11.84 | 11.46 | 11.73 | 11.73 | qfq | 21,593,602 | 251,055,809 | -0.76% |
| 2025-09-05 | 11.08 | 11.85 | 11.00 | 11.82 | 11.82 | qfq | 28,143,849 | 324,134,458 | 6.49% |
| 2025-09-04 | 11.05 | 11.32 | 10.88 | 11.10 | 11.10 | qfq | 15,986,239 | 178,357,891 | 0.09% |
| 2025-09-03 | 11.58 | 11.62 | 11.03 | 11.09 | 11.09 | qfq | 14,897,813 | 168,169,899 | -3.14% |
| 2025-09-02 | 11.80 | 11.87 | 11.27 | 11.45 | 11.45 | qfq | 21,466,497 | 245,956,235 | -3.05% |
| 2025-09-01 | 11.79 | 11.98 | 11.74 | 11.81 | 11.81 | qfq | 19,572,931 | 231,699,047 | -0.17% |
| 2025-08-29 | 12.25 | 12.39 | 11.80 | 11.83 | 11.83 | qfq | 31,822,907 | 380,439,955 | -4.90% |
| 2025-08-28 | 12.69 | 12.84 | 11.67 | 12.44 | 12.44 | qfq | 52,560,519 | 646,981,911 | -6.68% |
| 2025-08-27 | 13.58 | 14.04 | 13.30 | 13.33 | 13.33 | qfq | 39,784,082 | 545,330,080 | 0.30% |
| 2025-08-26 | 13.60 | 13.80 | 13.23 | 13.29 | 13.29 | qfq | 33,040,100 | 444,018,786 | -3.28% |
| 2025-08-25 | 13.91 | 14.10 | 13.41 | 13.74 | 13.74 | qfq | 44,427,252 | 610,446,347 | -2.90% |
| 2025-08-22 | 13.90 | 14.50 | 13.80 | 14.15 | 14.15 | qfq | 53,468,050 | 754,758,050 | 0.50% |
| 2025-08-21 | 13.29 | 14.27 | 13.29 | 14.08 | 14.08 | qfq | 67,625,887 | 939,529,522 | 4.53% |
| 2025-08-20 | 13.49 | 13.50 | 13.11 | 13.47 | 13.47 | qfq | 40,899,025 | 545,588,946 | -2.46% |
| 2025-08-19 | 13.01 | 14.00 | 12.81 | 13.81 | 13.81 | qfq | 77,871,208 | 1,056,527,551 | 6.07% |
| 2025-08-18 | 12.80 | 13.12 | 12.78 | 13.02 | 13.02 | qfq | 41,036,445 | 532,525,115 | 1.72% |
| 2025-08-15 | 12.52 | 12.85 | 12.36 | 12.80 | 12.80 | qfq | 37,652,029 | 477,149,478 | 3.98% |
| 2025-08-14 | 13.01 | 13.03 | 12.30 | 12.31 | 12.31 | qfq | 47,348,200 | 593,592,101 | -5.31% |
| 2025-08-13 | 12.95 | 13.16 | 12.62 | 13.00 | 13.00 | qfq | 44,090,454 | 569,943,293 | -0.69% |
| 2025-08-12 | 13.28 | 13.68 | 13.07 | 13.09 | 13.09 | qfq | 46,420,174 | 615,930,251 | -2.39% |
| 2025-08-11 | 13.10 | 13.73 | 12.83 | 13.41 | 13.41 | qfq | 60,808,396 | 808,081,912 | 2.37% |
| 2025-08-08 | 13.99 | 14.25 | 13.03 | 13.10 | 13.10 | qfq | 95,206,800 | 1,285,129,227 | -12.90% |
| 2025-08-07 | 13.20 | 15.99 | 13.20 | 15.04 | 15.04 | qfq | 120,490,560 | 1,745,804,963 | 9.78% |
| 2025-08-06 | 12.61 | 13.76 | 12.52 | 13.70 | 13.70 | qfq | 95,934,934 | 1,238,736,361 | 7.37% |
| 2025-08-05 | 13.14 | 13.27 | 12.67 | 12.76 | 12.76 | qfq | 101,120,508 | 1,301,543,501 | -6.04% |
| 2025-08-04 | 11.33 | 13.58 | 11.33 | 13.58 | 13.58 | qfq | 106,456,877 | 1,354,999,376 | 19.96% |
| 2025-08-01 | 11.15 | 11.45 | 10.65 | 11.32 | 11.32 | qfq | 66,051,600 | 726,998,351 | 3.28% |
| 2025-07-31 | 10.50 | 11.56 | 10.40 | 10.96 | 10.96 | qfq | 80,439,836 | 891,889,527 | 7.24% |
| 2025-07-30 | 10.56 | 10.57 | 10.05 | 10.22 | 10.22 | qfq | 34,966,300 | 358,157,131 | -4.31% |
| 2025-07-29 | 10.78 | 10.97 | 10.65 | 10.68 | 10.68 | qfq | 35,025,751 | 378,614,965 | -0.28% |
| 2025-07-28 | 10.89 | 10.89 | 10.55 | 10.71 | 10.71 | qfq | 32,207,217 | 343,203,432 | -2.28% |
| 2025-07-25 | 10.39 | 10.98 | 10.27 | 10.96 | 10.96 | qfq | 57,204,362 | 613,287,990 | 5.08% |
| 2025-07-24 | 10.25 | 10.55 | 10.15 | 10.43 | 10.43 | qfq | 28,347,866 | 293,448,622 | 1.16% |
| 2025-07-23 | 10.52 | 10.66 | 10.28 | 10.31 | 10.31 | qfq | 35,965,730 | 377,081,782 | -1.53% |
| 2025-07-22 | 10.75 | 11.01 | 10.44 | 10.47 | 10.47 | qfq | 48,106,833 | 511,823,672 | -3.15% |
| 2025-07-21 | 10.76 | 11.02 | 10.67 | 10.81 | 10.81 | qfq | 55,907,163 | 604,033,154 | -3.05% |
| 2025-07-18 | 11.96 | 12.19 | 10.97 | 11.15 | 11.15 | qfq | 105,428,115 | 1,196,860,040 | -3.21% |
| 2025-07-17 | 9.62 | 11.52 | 9.32 | 11.52 | 11.52 | qfq | 89,936,326 | 954,182,272 | 20.00% |
| 2025-07-16 | 9.21 | 10.26 | 9.18 | 9.60 | 9.60 | qfq | 45,175,000 | 439,456,162 | 3.56% |
| 2025-07-15 | 9.41 | 9.45 | 9.08 | 9.27 | 9.27 | qfq | 22,721,600 | 209,262,035 | -1.49% |
| 2025-07-14 | 9.52 | 9.54 | 9.22 | 9.41 | 9.41 | qfq | 23,164,800 | 216,638,162 | -1.36% |
| 2025-07-11 | 9.82 | 9.82 | 9.30 | 9.54 | 9.54 | qfq | 49,998,428 | 476,123,850 | -4.41% |
| 2025-07-10 | 9.05 | 10.49 | 8.98 | 9.98 | 9.98 | qfq | 63,837,070 | 624,309,165 | 9.31% |
| 2025-07-09 | 9.05 | 9.20 | 8.99 | 9.13 | 9.13 | qfq | 13,337,228 | 121,299,329 | 0.88% |
| 2025-07-08 | 9.01 | 9.12 | 8.94 | 9.05 | 9.05 | qfq | 9,218,700 | 83,123,735 | 0.67% |
| 2025-07-07 | 8.81 | 9.08 | 8.76 | 8.99 | 8.99 | qfq | 9,811,900 | 87,705,219 | 2.04% |
| 2025-07-04 | 8.90 | 8.97 | 8.72 | 8.81 | 8.81 | qfq | 8,960,300 | 79,198,273 | -1.01% |
| 2025-07-03 | 8.90 | 8.97 | 8.83 | 8.90 | 8.90 | qfq | 5,608,200 | 49,847,619 | 0.00% |
| 2025-07-02 | 8.96 | 9.04 | 8.79 | 8.90 | 8.90 | qfq | 7,351,800 | 65,271,341 | -1.00% |
| 2025-07-01 | 9.14 | 9.14 | 8.89 | 8.99 | 8.99 | qfq | 9,812,900 | 88,367,803 | -1.53% |
| 2025-06-30 | 8.96 | 9.15 | 8.96 | 9.13 | 9.13 | qfq | 12,513,400 | 113,572,112 | 2.01% |
| 2025-06-27 | 9.18 | 9.18 | 8.95 | 8.95 | 8.95 | qfq | 14,109,800 | 127,464,084 | -2.29% |
| 2025-06-26 | 8.92 | 9.21 | 8.88 | 9.16 | 9.16 | qfq | 18,787,500 | 170,629,260 | 1.66% |
| 2025-06-25 | 8.95 | 9.06 | 8.86 | 9.01 | 9.01 | qfq | 14,665,000 | 131,297,443 | 0.11% |
| 2025-06-24 | 8.76 | 9.14 | 8.73 | 9.00 | 9.00 | qfq | 18,011,000 | 161,534,860 | 3.21% |
| 2025-06-23 | 8.40 | 8.75 | 8.35 | 8.72 | 8.72 | qfq | 10,221,700 | 87,927,984 | 2.71% |
| 2025-06-20 | 8.56 | 8.74 | 8.47 | 8.49 | 8.49 | qfq | 11,992,364 | 102,923,342 | -0.70% |
| 2025-06-19 | 8.82 | 8.90 | 8.51 | 8.55 | 8.55 | qfq | 10,475,300 | 90,753,906 | -2.84% |
| 2025-06-18 | 8.70 | 8.83 | 8.65 | 8.80 | 8.80 | qfq | 11,168,600 | 97,617,904 | 0.00% |
| 2025-06-17 | 8.72 | 8.88 | 8.65 | 8.80 | 8.80 | qfq | 16,943,983 | 148,782,650 | 0.11% |
| 2025-06-16 | 8.33 | 9.17 | 8.33 | 8.79 | 8.79 | qfq | 23,488,000 | 206,502,676 | 5.27% |
| 2025-06-13 | 8.53 | 8.60 | 8.33 | 8.35 | 8.35 | qfq | 5,692,495 | 47,863,640 | -2.68% |
| 2025-06-12 | 8.51 | 8.62 | 8.45 | 8.58 | 8.58 | qfq | 5,275,106 | 45,173,096 | 0.35% |
| 2025-06-11 | 8.55 | 8.67 | 8.52 | 8.55 | 8.55 | qfq | 5,289,500 | 45,356,977 | -0.12% |
| 2025-06-10 | 8.73 | 8.76 | 8.44 | 8.56 | 8.56 | qfq | 9,086,600 | 78,022,224 | -2.06% |
| 2025-06-09 | 8.59 | 8.84 | 8.56 | 8.74 | 8.74 | qfq | 9,039,104 | 78,651,783 | 2.10% |
| 2025-06-06 | 8.54 | 8.64 | 8.50 | 8.56 | 8.54 | qfq | 6,333,004 | 54,176,392 | -0.23% |
| 2025-06-05 | 8.45 | 8.60 | 8.38 | 8.58 | 8.56 | qfq | 9,459,300 | 80,760,525 | 2.02% |
| 2025-06-04 | 8.41 | 8.47 | 8.37 | 8.41 | 8.39 | qfq | 4,217,600 | 35,445,805 | 0.12% |
| 2025-06-03 | 8.28 | 8.50 | 8.28 | 8.40 | 8.38 | qfq | 5,504,600 | 46,419,375 | 0.60% |
| 2025-05-30 | 8.60 | 8.63 | 8.33 | 8.35 | 8.33 | qfq | 7,477,000 | 63,060,922 | -3.36% |
| 2025-05-29 | 8.31 | 8.64 | 8.26 | 8.64 | 8.62 | qfq | 10,802,900 | 92,242,548 | 3.97% |
| 2025-05-28 | 8.33 | 8.47 | 8.28 | 8.31 | 8.29 | qfq | 6,437,401 | 53,731,889 | -0.12% |
| 2025-05-27 | 8.41 | 8.41 | 8.26 | 8.32 | 8.30 | qfq | 6,394,351 | 53,144,038 | -1.19% |
| 2025-05-26 | 8.15 | 8.42 | 8.15 | 8.42 | 8.40 | qfq | 7,803,000 | 65,182,024 | 3.19% |
| 2025-05-23 | 8.35 | 8.44 | 8.15 | 8.16 | 8.14 | qfq | 6,971,005 | 57,826,304 | -2.04% |
| 2025-05-22 | 8.37 | 8.52 | 8.31 | 8.33 | 8.31 | qfq | 5,778,635 | 48,549,952 | -0.83% |
| 2025-05-21 | 8.56 | 8.62 | 8.31 | 8.40 | 8.38 | qfq | 6,394,605 | 53,777,814 | -1.41% |
| 2025-05-20 | 8.44 | 8.67 | 8.36 | 8.52 | 8.50 | qfq | 9,052,300 | 76,923,275 | 0.95% |
| 2025-05-19 | 8.38 | 8.48 | 8.28 | 8.44 | 8.42 | qfq | 5,820,300 | 48,900,126 | 0.72% |
| 2025-05-16 | 8.33 | 8.43 | 8.28 | 8.38 | 8.36 | qfq | 4,075,300 | 34,149,534 | 0.12% |
| 2025-05-15 | 8.51 | 8.52 | 8.32 | 8.37 | 8.35 | qfq | 6,466,000 | 54,245,831 | -2.22% |
| 2025-05-14 | 8.51 | 8.62 | 8.42 | 8.56 | 8.54 | qfq | 8,240,558 | 70,212,129 | 0.35% |
| 2025-05-13 | 8.62 | 8.84 | 8.49 | 8.53 | 8.51 | qfq | 12,927,222 | 111,570,726 | -0.23% |
| 2025-05-12 | 8.52 | 8.59 | 8.45 | 8.55 | 8.53 | qfq | 7,845,200 | 66,899,579 | 0.59% |
| 2025-05-09 | 8.66 | 8.70 | 8.44 | 8.50 | 8.48 | qfq | 10,154,896 | 86,704,568 | -2.30% |
| 2025-05-08 | 8.58 | 8.79 | 8.57 | 8.70 | 8.68 | qfq | 11,671,100 | 101,506,206 | 1.16% |
| 2025-05-07 | 8.79 | 8.91 | 8.48 | 8.60 | 8.58 | qfq | 20,454,500 | 177,572,837 | -2.27% |
| 2025-05-06 | 8.30 | 8.84 | 8.20 | 8.80 | 8.78 | qfq | 23,124,134 | 198,237,043 | 8.24% |
| 2025-04-30 | 7.91 | 8.52 | 7.91 | 8.13 | 8.11 | qfq | 14,847,534 | 121,701,987 | 2.91% |
| 2025-04-29 | 7.86 | 7.98 | 7.74 | 7.90 | 7.88 | qfq | 9,040,500 | 71,323,518 | 2.20% |
| 2025-04-28 | 7.71 | 7.82 | 7.63 | 7.73 | 7.71 | qfq | 6,851,900 | 52,918,239 | 1.18% |
| 2025-04-25 | 7.68 | 7.75 | 7.61 | 7.64 | 7.62 | qfq | 4,943,400 | 37,944,965 | 0.13% |
| 2025-04-24 | 7.76 | 7.78 | 7.55 | 7.63 | 7.61 | qfq | 5,782,010 | 44,220,452 | -1.93% |
| 2025-04-23 | 7.78 | 7.89 | 7.72 | 7.78 | 7.76 | qfq | 7,174,410 | 55,894,548 | 0.39% |
| 2025-04-22 | 7.74 | 7.83 | 7.68 | 7.75 | 7.73 | qfq | 7,032,310 | 54,461,969 | -0.39% |
| 2025-04-21 | 7.48 | 7.88 | 7.41 | 7.78 | 7.76 | qfq | 10,362,260 | 79,621,547 | 4.15% |
| 2025-04-18 | 7.72 | 7.76 | 7.41 | 7.47 | 7.45 | qfq | 11,652,594 | 87,836,672 | -2.86% |
| 2025-04-17 | 7.36 | 8.00 | 7.32 | 7.69 | 7.67 | qfq | 18,767,354 | 145,543,371 | 3.50% |
| 2025-04-16 | 7.50 | 7.57 | 7.27 | 7.43 | 7.41 | qfq | 6,443,700 | 47,864,188 | -1.85% |
| 2025-04-15 | 7.56 | 7.64 | 7.46 | 7.57 | 7.55 | qfq | 6,895,900 | 51,959,618 | 0.80% |
| 2025-04-14 | 7.50 | 7.63 | 7.46 | 7.51 | 7.49 | qfq | 7,327,800 | 55,297,779 | 1.90% |
| 2025-04-11 | 7.30 | 7.51 | 7.30 | 7.37 | 7.35 | qfq | 7,068,100 | 52,398,791 | -0.14% |
| 2025-04-10 | 7.31 | 7.56 | 7.31 | 7.38 | 7.36 | qfq | 11,250,000 | 83,916,422 | 2.93% |
| 2025-04-09 | 6.79 | 7.22 | 6.20 | 7.17 | 7.15 | qfq | 16,498,300 | 111,643,461 | 4.67% |
| 2025-04-08 | 6.77 | 7.10 | 6.69 | 6.85 | 6.83 | qfq | 13,583,300 | 93,613,191 | 3.16% |
| 2025-04-07 | 7.67 | 7.78 | 6.64 | 6.64 | 6.62 | qfq | 16,431,500 | 116,271,979 | -20.00% |
| 2025-04-03 | 8.33 | 8.50 | 8.28 | 8.30 | 8.28 | qfq | 5,443,200 | 45,507,039 | -1.31% |
| 2025-04-02 | 8.36 | 8.52 | 8.36 | 8.41 | 8.39 | qfq | 4,739,300 | 40,058,138 | 0.24% |
| 2025-04-01 | 8.50 | 8.61 | 8.38 | 8.39 | 8.37 | qfq | 9,173,400 | 77,633,163 | -2.21% |
| 2025-03-31 | 8.34 | 8.78 | 8.10 | 8.58 | 8.56 | qfq | 11,356,900 | 94,657,073 | 2.63% |
| 2025-03-28 | 8.49 | 8.57 | 8.36 | 8.36 | 8.34 | qfq | 8,361,300 | 70,662,574 | -1.65% |
| 2025-03-27 | 8.71 | 8.81 | 8.42 | 8.50 | 8.48 | qfq | 13,396,310 | 114,625,042 | -3.30% |
| 2025-03-26 | 8.68 | 9.08 | 8.48 | 8.79 | 8.77 | qfq | 21,713,110 | 189,557,004 | -1.57% |
| 2025-03-25 | 8.73 | 9.73 | 8.73 | 8.93 | 8.90 | qfq | 25,828,936 | 232,271,141 | 4.81% |
| 2025-03-24 | 8.91 | 8.91 | 8.29 | 8.52 | 8.50 | qfq | 10,293,600 | 88,186,304 | -4.27% |
| 2025-03-21 | 9.12 | 9.15 | 8.87 | 8.90 | 8.88 | qfq | 9,928,000 | 89,178,548 | -2.94% |
| 2025-03-20 | 9.14 | 9.38 | 9.03 | 9.17 | 9.14 | qfq | 9,934,000 | 91,447,620 | 0.55% |
| 2025-03-19 | 9.19 | 9.20 | 9.05 | 9.12 | 9.09 | qfq | 9,091,700 | 82,890,985 | -1.41% |
| 2025-03-18 | 9.23 | 9.41 | 9.18 | 9.25 | 9.22 | qfq | 10,450,600 | 97,080,440 | 0.43% |
| 2025-03-17 | 9.29 | 9.35 | 9.14 | 9.21 | 9.18 | qfq | 8,922,800 | 82,360,712 | -1.07% |
| 2025-03-14 | 9.21 | 9.34 | 9.04 | 9.31 | 9.28 | qfq | 11,807,700 | 108,866,678 | 0.87% |
| 2025-03-13 | 9.56 | 9.59 | 9.02 | 9.23 | 9.20 | qfq | 18,697,616 | 172,722,821 | -4.35% |
| 2025-03-12 | 9.59 | 9.80 | 9.59 | 9.65 | 9.62 | qfq | 23,261,360 | 225,702,554 | 1.37% |
| 2025-03-11 | 9.21 | 9.54 | 9.13 | 9.52 | 9.49 | qfq | 16,375,000 | 152,596,830 | 1.82% |
| 2025-03-10 | 9.50 | 9.56 | 9.21 | 9.35 | 9.32 | qfq | 13,963,300 | 130,435,796 | -1.68% |
| 2025-03-07 | 9.80 | 9.92 | 9.41 | 9.51 | 9.48 | qfq | 21,963,400 | 213,441,976 | -2.96% |
| 2025-03-06 | 9.20 | 9.81 | 9.19 | 9.80 | 9.77 | qfq | 27,556,800 | 264,673,069 | 7.10% |
| 2025-03-05 | 9.20 | 9.21 | 8.91 | 9.15 | 9.12 | qfq | 11,383,500 | 103,154,763 | -0.33% |
| 2025-03-04 | 8.79 | 9.30 | 8.71 | 9.18 | 9.15 | qfq | 15,932,504 | 145,238,992 | 3.38% |
| 2025-03-03 | 8.76 | 9.33 | 8.68 | 8.88 | 8.86 | qfq | 16,193,120 | 145,648,470 | 1.83% |
| 2025-02-28 | 9.37 | 9.40 | 8.52 | 8.72 | 8.70 | qfq | 16,932,200 | 152,751,557 | -7.72% |
| 2025-02-27 | 9.69 | 9.78 | 9.20 | 9.45 | 9.42 | qfq | 20,245,700 | 191,108,867 | -2.68% |
| 2025-02-26 | 9.47 | 9.98 | 9.47 | 9.71 | 9.68 | qfq | 24,895,100 | 242,226,571 | 3.41% |
| 2025-02-25 | 9.30 | 9.63 | 9.20 | 9.39 | 9.36 | qfq | 13,910,500 | 130,414,125 | -0.95% |
| 2025-02-24 | 9.73 | 9.73 | 9.31 | 9.48 | 9.45 | qfq | 18,271,620 | 172,840,628 | -2.67% |
| 2025-02-21 | 9.47 | 9.96 | 9.27 | 9.74 | 9.71 | qfq | 24,220,936 | 233,523,493 | 2.85% |
| 2025-02-20 | 9.40 | 9.54 | 9.34 | 9.47 | 9.44 | qfq | 13,783,890 | 130,195,468 | 0.32% |
| 2025-02-19 | 9.32 | 9.53 | 9.25 | 9.44 | 9.41 | qfq | 16,251,500 | 152,947,099 | 1.40% |
| 2025-02-18 | 9.75 | 9.97 | 9.27 | 9.31 | 9.28 | qfq | 26,428,800 | 253,471,157 | -5.67% |
| 2025-02-17 | 9.85 | 10.03 | 9.71 | 9.87 | 9.84 | qfq | 33,942,500 | 334,987,500 | -0.90% |
| 2025-02-14 | 10.12 | 10.23 | 9.61 | 9.96 | 9.93 | qfq | 45,688,000 | 451,308,818 | 4.51% |
| 2025-02-13 | 9.67 | 9.72 | 9.41 | 9.53 | 9.50 | qfq | 23,119,000 | 221,055,023 | -2.36% |
| 2025-02-12 | 9.54 | 9.84 | 9.54 | 9.76 | 9.73 | qfq | 25,382,000 | 246,968,932 | -0.41% |
| 2025-02-11 | 9.84 | 10.16 | 9.52 | 9.80 | 9.77 | qfq | 40,206,400 | 392,601,378 | -1.31% |
| 2025-02-10 | 9.75 | 9.93 | 9.61 | 9.93 | 9.90 | qfq | 34,722,400 | 337,988,626 | 2.27% |
| 2025-02-07 | 9.39 | 10.38 | 9.39 | 9.71 | 9.68 | qfq | 47,878,723 | 467,077,978 | 4.97% |
| 2025-02-06 | 9.16 | 9.27 | 8.81 | 9.25 | 9.22 | qfq | 36,121,523 | 327,390,392 | -0.86% |
| 2025-02-05 | 9.29 | 9.50 | 9.09 | 9.33 | 9.30 | qfq | 30,457,400 | 284,232,576 | 4.60% |
| 2025-01-27 | 9.18 | 9.39 | 8.90 | 8.92 | 8.89 | qfq | 29,126,800 | 263,876,310 | -2.83% |
| 2025-01-24 | 8.32 | 9.31 | 8.30 | 9.18 | 9.15 | qfq | 49,515,611 | 436,039,408 | 10.47% |
| 2025-01-23 | 7.89 | 9.15 | 7.89 | 8.31 | 8.29 | qfq | 33,372,300 | 284,853,571 | 6.81% |
| 2025-01-22 | 7.93 | 7.97 | 7.77 | 7.78 | 7.76 | qfq | 7,321,900 | 57,464,594 | -2.26% |
| 2025-01-21 | 8.09 | 8.14 | 7.88 | 7.96 | 7.94 | qfq | 9,014,864 | 71,892,014 | -0.75% |
| 2025-01-20 | 8.20 | 8.24 | 7.89 | 8.02 | 8.00 | qfq | 12,985,100 | 104,219,807 | -1.11% |
| 2025-01-17 | 8.11 | 8.50 | 7.96 | 8.11 | 8.09 | qfq | 20,245,400 | 167,211,599 | 0.37% |
| 2025-01-16 | 8.15 | 8.30 | 7.93 | 8.08 | 8.06 | qfq | 12,652,700 | 102,609,121 | -0.37% |
| 2025-01-15 | 8.30 | 8.35 | 8.07 | 8.11 | 8.09 | qfq | 16,289,700 | 133,195,093 | -2.29% |
| 2025-01-14 | 7.82 | 8.32 | 7.68 | 8.30 | 8.28 | qfq | 23,837,645 | 192,679,610 | 9.64% |
| 2025-01-13 | 7.22 | 7.80 | 7.01 | 7.57 | 7.55 | qfq | 15,132,100 | 112,753,224 | 3.42% |
| 2025-01-10 | 7.65 | 7.73 | 7.28 | 7.32 | 7.30 | qfq | 9,832,700 | 73,903,516 | -4.31% |
| 2025-01-09 | 7.59 | 7.88 | 7.51 | 7.65 | 7.63 | qfq | 12,259,100 | 94,303,155 | 0.26% |
| 2025-01-08 | 7.58 | 7.80 | 7.24 | 7.63 | 7.61 | qfq | 14,625,200 | 110,479,142 | 0.93% |
| 2025-01-07 | 7.39 | 7.69 | 7.35 | 7.56 | 7.54 | qfq | 11,620,600 | 87,147,427 | 5.00% |
| 2025-01-06 | 7.32 | 7.40 | 6.93 | 7.20 | 7.18 | qfq | 9,239,300 | 66,703,622 | -2.04% |
| 2025-01-03 | 8.02 | 8.09 | 7.25 | 7.35 | 7.33 | qfq | 15,034,400 | 113,388,017 | -7.08% |
| 2025-01-02 | 8.14 | 8.28 | 7.80 | 7.91 | 7.89 | qfq | 12,269,300 | 98,662,301 | -2.83% |
| 2024-12-31 | 8.61 | 8.70 | 8.10 | 8.14 | 8.12 | qfq | 13,317,000 | 111,164,874 | -5.35% |
| 2024-12-30 | 8.47 | 8.68 | 8.02 | 8.60 | 8.58 | qfq | 16,438,123 | 137,951,525 | 1.42% |
| 2024-12-27 | 8.31 | 8.69 | 8.28 | 8.48 | 8.46 | qfq | 17,611,823 | 150,481,270 | 1.80% |
| 2024-12-26 | 8.35 | 8.50 | 8.28 | 8.33 | 8.31 | qfq | 13,487,000 | 113,240,908 | 1.09% |
| 2024-12-25 | 8.71 | 8.79 | 8.11 | 8.24 | 8.22 | qfq | 22,102,700 | 183,830,427 | -6.68% |
| 2024-12-24 | 9.25 | 9.35 | 8.58 | 8.83 | 8.81 | qfq | 25,134,275 | 222,351,423 | -3.81% |
| 2024-12-23 | 10.21 | 10.26 | 9.18 | 9.18 | 9.15 | qfq | 34,600,100 | 333,301,813 | -10.87% |
| 2024-12-20 | 9.60 | 10.45 | 9.60 | 10.30 | 10.27 | qfq | 40,632,836 | 414,695,807 | 5.97% |
| 2024-12-19 | 9.49 | 10.01 | 9.46 | 9.72 | 9.69 | qfq | 20,711,652 | 201,295,850 | -0.51% |
| 2024-12-18 | 9.53 | 10.23 | 8.99 | 9.77 | 9.74 | qfq | 27,390,320 | 259,875,466 | 0.21% |
| 2024-12-17 | 10.08 | 10.37 | 9.70 | 9.75 | 9.72 | qfq | 30,841,679 | 312,054,672 | -1.71% |
| 2024-12-16 | 9.71 | 10.14 | 9.55 | 9.92 | 9.89 | qfq | 17,986,100 | 176,239,747 | 1.33% |
| 2024-12-13 | 10.09 | 10.17 | 9.78 | 9.79 | 9.76 | qfq | 31,289,636 | 311,827,552 | -5.59% |
| 2024-12-12 | 10.23 | 10.67 | 10.06 | 10.37 | 10.34 | qfq | 38,702,800 | 401,877,617 | 1.67% |
| 2024-12-11 | 10.34 | 10.58 | 10.10 | 10.20 | 10.17 | qfq | 38,073,204 | 389,991,169 | -4.05% |
| 2024-12-10 | 10.20 | 10.88 | 9.78 | 10.63 | 10.60 | qfq | 64,014,540 | 657,359,626 | 7.92% |
| 2024-12-09 | 9.61 | 10.19 | 9.46 | 9.85 | 9.82 | qfq | 43,442,175 | 425,887,362 | 1.34% |
| 2024-12-06 | 10.33 | 10.49 | 9.62 | 9.72 | 9.69 | qfq | 60,104,859 | 594,846,489 | -7.25% |
| 2024-12-05 | 10.30 | 10.99 | 10.01 | 10.48 | 10.45 | qfq | 69,556,337 | 729,355,965 | 1.65% |
| 2024-12-04 | 11.95 | 11.95 | 10.18 | 10.31 | 10.28 | qfq | 106,591,130 | 1,209,674,812 | -1.25% |
| 2024-12-03 | 8.62 | 10.44 | 8.62 | 10.44 | 10.41 | qfq | 59,775,112 | 584,012,698 | 20.00% |
| 2024-12-02 | 8.51 | 8.79 | 8.47 | 8.70 | 8.68 | qfq | 30,810,223 | 265,866,496 | -1.02% |
| 2024-11-29 | 9.00 | 9.49 | 8.28 | 8.79 | 8.77 | qfq | 49,542,961 | 437,362,391 | 2.45% |
| 2024-11-28 | 8.28 | 8.80 | 8.18 | 8.58 | 8.56 | qfq | 27,254,800 | 230,848,031 | 3.62% |
| 2024-11-27 | 7.91 | 8.28 | 7.64 | 8.28 | 8.26 | qfq | 17,632,000 | 142,316,203 | 3.89% |
| 2024-11-26 | 8.05 | 8.20 | 7.87 | 7.97 | 7.95 | qfq | 9,850,920 | 79,272,672 | -1.12% |
| 2024-11-25 | 7.98 | 8.13 | 7.66 | 8.06 | 8.04 | qfq | 11,730,500 | 92,870,515 | 3.07% |
| 2024-11-22 | 8.14 | 8.36 | 7.81 | 7.82 | 7.80 | qfq | 13,936,700 | 113,290,579 | -4.52% |
| 2024-11-21 | 7.99 | 8.49 | 7.91 | 8.19 | 8.17 | qfq | 14,337,323 | 116,916,114 | 2.12% |
| 2024-11-20 | 7.61 | 8.16 | 7.60 | 8.02 | 8.00 | qfq | 14,125,000 | 112,087,231 | 3.62% |
| 2024-11-19 | 7.62 | 7.74 | 7.41 | 7.74 | 7.72 | qfq | 10,721,814 | 81,034,672 | 1.57% |
| 2024-11-18 | 8.47 | 8.50 | 7.49 | 7.62 | 7.60 | qfq | 21,700,386 | 168,462,938 | -9.72% |
| 2024-11-15 | 8.16 | 8.55 | 8.14 | 8.44 | 8.42 | qfq | 23,983,061 | 201,491,415 | 3.05% |
| 2024-11-14 | 8.50 | 8.58 | 8.18 | 8.19 | 8.17 | qfq | 15,011,500 | 125,459,828 | -4.10% |
| 2024-11-13 | 8.40 | 8.59 | 8.11 | 8.54 | 8.52 | qfq | 21,853,900 | 183,898,885 | 3.14% |
| 2024-11-12 | 8.64 | 8.64 | 8.01 | 8.28 | 8.26 | qfq | 17,882,000 | 149,657,357 | -3.50% |
| 2024-11-11 | 8.30 | 8.60 | 8.23 | 8.58 | 8.56 | qfq | 17,633,564 | 149,239,170 | 2.75% |
| 2024-11-08 | 8.37 | 8.48 | 8.20 | 8.35 | 8.33 | qfq | 19,187,345 | 160,086,649 | 1.46% |
| 2024-11-07 | 7.99 | 8.23 | 7.91 | 8.23 | 8.21 | qfq | 15,176,600 | 122,877,642 | 2.36% |
| 2024-11-06 | 8.00 | 8.17 | 7.89 | 8.04 | 8.02 | qfq | 17,956,700 | 144,544,813 | 0.12% |
| 2024-11-05 | 7.74 | 8.07 | 7.74 | 8.03 | 8.01 | qfq | 15,927,600 | 126,458,586 | 3.21% |
| 2024-11-04 | 7.72 | 7.88 | 7.60 | 7.78 | 7.76 | qfq | 12,872,500 | 99,883,109 | 2.23% |
| 2024-11-01 | 8.31 | 8.33 | 7.53 | 7.61 | 7.59 | qfq | 26,795,109 | 211,558,311 | -9.94% |
| 2024-10-31 | 8.43 | 8.74 | 8.18 | 8.45 | 8.43 | qfq | 33,282,564 | 280,676,954 | -2.09% |
| 2024-10-30 | 8.48 | 9.20 | 8.28 | 8.63 | 8.61 | qfq | 43,923,036 | 382,870,273 | 4.99% |
| 2024-10-29 | 8.50 | 8.50 | 8.01 | 8.22 | 8.20 | qfq | 27,653,109 | 226,650,187 | -3.29% |
| 2024-10-28 | 7.90 | 8.53 | 7.90 | 8.50 | 8.48 | qfq | 33,764,754 | 280,290,654 | 8.97% |
| 2024-10-25 | 7.64 | 7.84 | 7.64 | 7.80 | 7.78 | qfq | 9,103,566 | 70,577,274 | 1.69% |
| 2024-10-24 | 7.77 | 7.81 | 7.58 | 7.67 | 7.65 | qfq | 11,047,500 | 84,745,223 | -2.04% |
| 2024-10-23 | 7.85 | 8.08 | 7.72 | 7.83 | 7.81 | qfq | 12,851,800 | 101,604,143 | 0.00% |
| 2024-10-22 | 8.12 | 8.14 | 7.80 | 7.83 | 7.81 | qfq | 20,560,200 | 163,864,291 | -4.98% |
| 2024-10-21 | 8.01 | 8.31 | 7.85 | 8.24 | 8.22 | qfq | 29,991,400 | 241,791,824 | 3.13% |
| 2024-10-18 | 7.76 | 8.18 | 7.65 | 7.99 | 7.97 | qfq | 25,916,250 | 204,838,065 | 3.36% |
| 2024-10-17 | 7.68 | 7.91 | 7.59 | 7.73 | 7.71 | qfq | 19,939,436 | 155,051,535 | 1.18% |
| 2024-10-16 | 7.48 | 7.80 | 7.32 | 7.64 | 7.62 | qfq | 19,445,000 | 147,893,332 | -0.52% |
| 2024-10-15 | 7.49 | 8.21 | 7.31 | 7.68 | 7.66 | qfq | 31,047,700 | 244,767,330 | 3.50% |
| 2024-10-14 | 7.10 | 7.51 | 6.98 | 7.42 | 7.40 | qfq | 15,118,500 | 109,553,962 | 4.65% |
| 2024-10-11 | 7.49 | 7.55 | 7.00 | 7.09 | 7.07 | qfq | 16,843,327 | 121,571,324 | -6.34% |
| 2024-10-10 | 7.77 | 8.03 | 7.44 | 7.57 | 7.55 | qfq | 17,506,700 | 135,043,391 | -0.79% |
| 2024-10-09 | 8.25 | 8.56 | 7.63 | 7.63 | 7.61 | qfq | 32,024,084 | 262,497,559 | -15.50% |
| 2024-10-08 | 9.37 | 9.37 | 8.14 | 9.03 | 9.00 | qfq | 46,484,420 | 407,727,804 | 15.03% |
| 2024-09-30 | 7.13 | 7.97 | 6.91 | 7.85 | 7.83 | qfq | 41,781,399 | 308,199,692 | 15.61% |
| 2024-09-27 | 6.37 | 6.81 | 6.27 | 6.79 | 6.77 | qfq | 30,625,724 | 200,887,386 | 7.44% |
| 2024-09-26 | 6.28 | 6.35 | 6.15 | 6.32 | 6.30 | qfq | 20,219,024 | 126,757,082 | 1.77% |
| 2024-09-25 | 6.15 | 6.42 | 6.13 | 6.21 | 6.19 | qfq | 25,520,100 | 159,848,651 | 0.81% |
| 2024-09-24 | 5.98 | 6.19 | 5.88 | 6.16 | 6.14 | qfq | 23,489,437 | 142,527,229 | 1.99% |
| 2024-09-23 | 6.13 | 6.22 | 5.99 | 6.04 | 6.02 | qfq | 18,179,870 | 110,638,640 | -1.95% |
| 2024-09-20 | 6.16 | 6.25 | 6.06 | 6.16 | 6.14 | qfq | 24,311,699 | 149,546,086 | -1.44% |
| 2024-09-19 | 6.08 | 6.25 | 5.97 | 6.25 | 6.23 | qfq | 33,842,126 | 207,092,441 | 0.16% |
| 2024-09-18 | 5.76 | 6.68 | 5.65 | 6.24 | 6.22 | qfq | 38,248,599 | 239,154,277 | 9.09% |
| 2024-09-13 | 5.87 | 5.96 | 5.71 | 5.72 | 5.70 | qfq | 9,857,100 | 57,382,182 | -3.05% |
| 2024-09-12 | 5.75 | 6.01 | 5.74 | 5.90 | 5.88 | qfq | 14,768,848 | 87,262,583 | 2.08% |
| 2024-09-11 | 5.86 | 5.93 | 5.71 | 5.78 | 5.76 | qfq | 16,779,427 | 97,473,801 | -2.53% |
| 2024-09-10 | 5.62 | 6.09 | 5.62 | 5.93 | 5.91 | qfq | 25,908,699 | 152,221,429 | 5.33% |
| 2024-09-09 | 5.60 | 5.71 | 5.51 | 5.63 | 5.61 | qfq | 5,304,500 | 29,800,016 | 0.00% |
| 2024-09-06 | 5.82 | 5.87 | 5.62 | 5.63 | 5.61 | qfq | 6,094,400 | 34,781,655 | -2.60% |
| 2024-09-05 | 5.67 | 5.83 | 5.67 | 5.78 | 5.76 | qfq | 5,003,000 | 28,897,842 | 1.40% |
| 2024-09-04 | 5.70 | 5.78 | 5.68 | 5.70 | 5.68 | qfq | 5,010,300 | 28,710,453 | -1.21% |
| 2024-09-03 | 5.60 | 5.77 | 5.58 | 5.77 | 5.75 | qfq | 6,808,000 | 38,715,462 | 3.41% |
| 2024-09-02 | 5.73 | 5.75 | 5.58 | 5.58 | 5.56 | qfq | 4,905,000 | 27,805,755 | -2.11% |
| 2024-08-30 | 5.59 | 5.81 | 5.54 | 5.70 | 5.68 | qfq | 8,202,700 | 46,893,687 | 2.52% |
| 2024-08-29 | 5.48 | 5.61 | 5.40 | 5.56 | 5.54 | qfq | 5,457,600 | 30,236,083 | 1.28% |
| 2024-08-28 | 5.35 | 5.57 | 5.30 | 5.49 | 5.47 | qfq | 6,058,667 | 33,077,172 | 1.86% |
| 2024-08-27 | 5.51 | 5.60 | 5.38 | 5.39 | 5.37 | qfq | 8,586,500 | 46,851,595 | -3.58% |
| 2024-08-26 | 5.66 | 5.74 | 5.50 | 5.59 | 5.57 | qfq | 15,063,873 | 84,135,666 | -3.95% |
| 2024-08-23 | 6.23 | 6.60 | 5.68 | 5.82 | 5.80 | qfq | 21,937,067 | 130,733,915 | 4.11% |
| 2024-08-22 | 5.66 | 5.77 | 5.55 | 5.59 | 5.57 | qfq | 4,564,600 | 25,762,474 | -1.24% |
| 2024-08-21 | 5.65 | 5.79 | 5.64 | 5.66 | 5.64 | qfq | 3,087,767 | 17,618,455 | 0.00% |
| 2024-08-20 | 5.85 | 5.86 | 5.64 | 5.66 | 5.64 | qfq | 3,885,900 | 22,109,145 | -2.08% |
| 2024-08-19 | 5.77 | 5.88 | 5.68 | 5.78 | 5.76 | qfq | 4,199,600 | 24,272,363 | 0.17% |
| 2024-08-16 | 5.75 | 5.82 | 5.73 | 5.77 | 5.75 | qfq | 4,651,100 | 26,864,012 | -0.17% |
| 2024-08-15 | 5.56 | 5.79 | 5.50 | 5.78 | 5.76 | qfq | 6,941,300 | 39,568,873 | 3.58% |
| 2024-08-14 | 5.58 | 5.64 | 5.53 | 5.58 | 5.56 | qfq | 3,617,200 | 20,232,621 | 0.54% |
| 2024-08-13 | 5.47 | 5.56 | 5.41 | 5.55 | 5.53 | qfq | 3,329,400 | 18,333,253 | 1.46% |
| 2024-08-12 | 5.54 | 5.58 | 5.43 | 5.47 | 5.45 | qfq | 3,397,800 | 18,663,391 | -1.26% |
| 2024-08-09 | 5.62 | 5.69 | 5.52 | 5.54 | 5.52 | qfq | 4,707,800 | 26,321,770 | -0.89% |
| 2024-08-08 | 5.81 | 5.82 | 5.59 | 5.59 | 5.57 | qfq | 6,298,406 | 35,665,857 | -3.62% |
| 2024-08-07 | 5.72 | 5.87 | 5.67 | 5.80 | 5.78 | qfq | 8,814,100 | 50,993,236 | 2.84% |
| 2024-08-06 | 5.59 | 5.67 | 5.50 | 5.64 | 5.62 | qfq | 5,191,100 | 28,942,620 | 2.73% |
| 2024-08-05 | 5.69 | 5.76 | 5.49 | 5.49 | 5.47 | qfq | 9,223,400 | 51,985,559 | -4.19% |
| 2024-08-02 | 6.00 | 6.02 | 5.73 | 5.73 | 5.71 | qfq | 12,804,895 | 74,973,227 | -6.53% |
| 2024-08-01 | 5.78 | 6.16 | 5.72 | 6.13 | 6.11 | qfq | 16,004,800 | 95,153,882 | 6.24% |
| 2024-07-31 | 5.65 | 5.78 | 5.59 | 5.77 | 5.75 | qfq | 6,278,700 | 35,829,186 | 2.12% |
| 2024-07-30 | 5.55 | 5.65 | 5.51 | 5.65 | 5.63 | qfq | 4,349,800 | 24,344,176 | 1.44% |
| 2024-07-29 | 5.56 | 5.60 | 5.44 | 5.57 | 5.55 | qfq | 4,806,000 | 26,630,509 | 1.27% |
| 2024-07-26 | 5.37 | 5.51 | 5.31 | 5.50 | 5.48 | qfq | 3,489,221 | 19,066,117 | 2.42% |
| 2024-07-25 | 5.29 | 5.45 | 5.21 | 5.37 | 5.35 | qfq | 3,530,900 | 18,841,539 | 0.75% |
| 2024-07-24 | 5.40 | 5.46 | 5.29 | 5.33 | 5.32 | qfq | 4,290,621 | 22,921,433 | -1.84% |
| 2024-07-23 | 5.51 | 5.61 | 5.41 | 5.43 | 5.41 | qfq | 4,623,200 | 25,493,159 | -1.99% |
| 2024-07-22 | 5.32 | 5.59 | 5.32 | 5.54 | 5.52 | qfq | 7,024,321 | 38,535,414 | 4.33% |
| 2024-07-19 | 5.20 | 5.38 | 5.18 | 5.31 | 5.30 | qfq | 3,752,800 | 19,926,726 | 0.95% |
| 2024-07-18 | 5.28 | 5.30 | 5.10 | 5.26 | 5.25 | qfq | 5,115,600 | 26,568,886 | -1.68% |
| 2024-07-17 | 5.50 | 5.54 | 5.33 | 5.35 | 5.33 | qfq | 5,176,600 | 27,854,577 | -3.08% |
| 2024-07-16 | 5.53 | 5.59 | 5.45 | 5.52 | 5.50 | qfq | 4,604,600 | 25,422,420 | -0.54% |
| 2024-07-15 | 5.79 | 5.79 | 5.51 | 5.55 | 5.53 | qfq | 8,132,100 | 45,653,222 | -4.80% |
| 2024-07-12 | 5.71 | 5.95 | 5.55 | 5.83 | 5.81 | qfq | 10,489,500 | 60,059,236 | 2.28% |
| 2024-07-11 | 5.61 | 5.71 | 5.59 | 5.70 | 5.68 | qfq | 7,134,800 | 40,456,137 | 3.45% |
| 2024-07-10 | 5.60 | 5.67 | 5.46 | 5.51 | 5.49 | qfq | 5,971,500 | 33,253,113 | -1.96% |
| 2024-07-09 | 5.58 | 5.66 | 5.32 | 5.62 | 5.60 | qfq | 8,629,021 | 47,475,652 | 1.81% |
| 2024-07-08 | 5.74 | 5.74 | 5.47 | 5.52 | 5.50 | qfq | 7,652,400 | 42,435,292 | -3.83% |
| 2024-07-05 | 5.63 | 5.80 | 5.42 | 5.74 | 5.72 | qfq | 8,533,700 | 48,524,406 | 1.41% |
| 2024-07-04 | 5.92 | 5.99 | 5.66 | 5.66 | 5.64 | qfq | 9,334,300 | 53,886,227 | -4.23% |
| 2024-07-03 | 6.17 | 6.18 | 5.88 | 5.91 | 5.89 | qfq | 14,083,600 | 84,602,830 | -5.14% |
| 2024-07-02 | 6.03 | 6.40 | 5.99 | 6.23 | 6.21 | qfq | 17,290,270 | 107,807,473 | 3.32% |
| 2024-07-01 | 6.04 | 6.17 | 5.93 | 6.03 | 6.01 | qfq | 10,295,858 | 61,986,854 | -0.82% |
| 2024-06-28 | 6.04 | 6.23 | 5.98 | 6.08 | 6.06 | qfq | 17,443,619 | 106,508,537 | 0.16% |
| 2024-06-27 | 6.04 | 6.28 | 5.95 | 6.07 | 6.05 | qfq | 21,380,100 | 130,534,199 | 1.17% |
| 2024-06-26 | 5.59 | 6.00 | 5.52 | 6.00 | 5.98 | qfq | 13,085,000 | 76,035,565 | 6.76% |
| 2024-06-25 | 5.77 | 5.84 | 5.56 | 5.62 | 5.60 | qfq | 11,693,800 | 66,439,576 | -3.60% |
| 2024-06-24 | 5.81 | 6.06 | 5.78 | 5.83 | 5.81 | qfq | 14,069,200 | 82,813,228 | -1.52% |
| 2024-06-21 | 5.96 | 6.24 | 5.83 | 5.92 | 5.90 | qfq | 13,921,300 | 84,003,770 | -1.00% |
| 2024-06-20 | 6.15 | 6.47 | 5.94 | 5.98 | 5.96 | qfq | 19,705,200 | 121,149,079 | -1.32% |
| 2024-06-19 | 5.84 | 6.11 | 5.82 | 6.06 | 6.04 | qfq | 12,689,464 | 76,015,499 | 3.59% |
| 2024-06-18 | 5.61 | 5.88 | 5.56 | 5.85 | 5.83 | qfq | 10,643,464 | 61,343,773 | 4.46% |
| 2024-06-17 | 5.53 | 5.70 | 5.51 | 5.60 | 5.58 | qfq | 6,010,300 | 33,852,058 | 0.36% |
| 2024-06-14 | 5.47 | 5.67 | 5.39 | 5.58 | 5.56 | qfq | 7,291,000 | 40,672,503 | 1.64% |
| 2024-06-13 | 5.55 | 5.64 | 5.42 | 5.49 | 5.47 | qfq | 6,827,800 | 37,560,790 | -1.08% |
| 2024-06-12 | 5.40 | 5.60 | 5.40 | 5.55 | 5.53 | qfq | 5,971,800 | 33,121,526 | 1.83% |
| 2024-06-11 | 5.33 | 5.46 | 5.15 | 5.45 | 5.43 | qfq | 6,382,327 | 34,027,290 | 2.06% |
| 2024-06-07 | 5.25 | 5.42 | 5.21 | 5.34 | 5.33 | qfq | 8,289,300 | 44,135,860 | 3.29% |
| 2024-06-06 | 5.48 | 5.57 | 5.10 | 5.17 | 5.16 | qfq | 11,132,401 | 58,458,042 | -6.17% |
| 2024-06-05 | 5.72 | 5.75 | 5.51 | 5.51 | 5.49 | qfq | 9,415,914 | 52,553,007 | -4.67% |
| 2024-06-04 | 5.98 | 5.98 | 5.65 | 5.78 | 5.76 | qfq | 11,237,200 | 64,658,628 | -3.51% |
| 2024-06-03 | 6.21 | 6.31 | 5.91 | 5.99 | 5.97 | qfq | 15,865,070 | 95,490,520 | -5.07% |
| 2024-05-31 | 6.32 | 6.39 | 6.11 | 6.31 | 6.29 | qfq | 15,483,610 | 97,088,504 | 0.00% |
| 2024-05-30 | 6.55 | 7.00 | 6.21 | 6.31 | 6.27 | qfq | 23,780,463 | 157,175,586 | -3.96% |
| 2024-05-29 | 6.60 | 6.76 | 6.50 | 6.57 | 6.53 | qfq | 22,844,800 | 151,089,212 | -3.10% |
| 2024-05-28 | 6.30 | 6.78 | 6.25 | 6.78 | 6.74 | qfq | 32,576,454 | 214,573,173 | 5.61% |
| 2024-05-27 | 6.18 | 6.44 | 5.99 | 6.42 | 6.38 | qfq | 18,474,610 | 116,461,236 | 4.05% |
| 2024-05-24 | 6.07 | 6.46 | 6.07 | 6.17 | 6.13 | qfq | 14,974,857 | 93,844,332 | 0.98% |
| 2024-05-23 | 6.32 | 6.35 | 6.08 | 6.11 | 6.07 | qfq | 13,290,680 | 82,108,052 | -4.23% |
| 2024-05-22 | 6.40 | 6.44 | 6.26 | 6.38 | 6.34 | qfq | 11,173,599 | 71,033,969 | -0.31% |
| 2024-05-21 | 6.60 | 6.61 | 6.31 | 6.40 | 6.36 | qfq | 16,006,814 | 102,607,379 | -3.76% |
| 2024-05-20 | 6.45 | 6.70 | 6.38 | 6.65 | 6.61 | qfq | 22,896,800 | 149,990,092 | 1.22% |
| 2024-05-17 | 6.21 | 6.58 | 6.14 | 6.57 | 6.53 | qfq | 27,275,100 | 174,236,354 | 4.95% |
| 2024-05-16 | 6.24 | 6.46 | 6.19 | 6.26 | 6.22 | qfq | 24,134,151 | 151,825,311 | -3.54% |
| 2024-05-15 | 5.96 | 6.98 | 5.85 | 6.49 | 6.45 | qfq | 28,640,783 | 185,330,983 | 9.26% |
| 2024-05-14 | 5.78 | 5.99 | 5.78 | 5.94 | 5.90 | qfq | 5,871,499 | 34,819,950 | 2.95% |
| 2024-05-13 | 5.97 | 5.97 | 5.75 | 5.77 | 5.73 | qfq | 6,329,500 | 36,925,986 | -4.63% |
| 2024-05-10 | 6.20 | 6.26 | 6.01 | 6.05 | 6.01 | qfq | 4,298,200 | 26,179,470 | -2.10% |
| 2024-05-09 | 6.06 | 6.20 | 6.05 | 6.18 | 6.14 | qfq | 3,709,700 | 22,863,639 | 1.81% |
| 2024-05-08 | 6.19 | 6.19 | 6.06 | 6.07 | 6.03 | qfq | 5,089,800 | 31,064,074 | -2.25% |
| 2024-05-07 | 6.13 | 6.23 | 6.09 | 6.21 | 6.17 | qfq | 5,588,500 | 34,508,236 | 0.65% |
| 2024-05-06 | 6.16 | 6.29 | 6.11 | 6.17 | 6.13 | qfq | 7,525,600 | 46,547,014 | 0.16% |
| 2024-04-30 | 6.15 | 6.26 | 5.97 | 6.16 | 6.12 | qfq | 9,574,300 | 58,725,657 | 0.16% |
| 2024-04-29 | 6.00 | 6.15 | 6.00 | 6.15 | 6.11 | qfq | 8,938,184 | 54,463,515 | 0.99% |
| 2024-04-26 | 5.89 | 6.15 | 5.77 | 6.09 | 6.05 | qfq | 8,185,288 | 49,264,886 | 3.75% |
| 2024-04-25 | 5.89 | 6.00 | 5.75 | 5.87 | 5.83 | qfq | 7,462,520 | 43,611,713 | 0.17% |
| 2024-04-24 | 5.64 | 5.86 | 5.62 | 5.86 | 5.82 | qfq | 9,963,171 | 57,177,993 | 3.72% |
| 2024-04-23 | 5.31 | 5.65 | 5.31 | 5.65 | 5.61 | qfq | 9,643,963 | 53,345,716 | 6.60% |
| 2024-04-22 | 5.26 | 5.37 | 5.04 | 5.30 | 5.27 | qfq | 7,617,500 | 40,076,247 | 1.15% |
| 2024-04-19 | 5.39 | 5.45 | 5.23 | 5.24 | 5.21 | qfq | 6,940,100 | 36,845,173 | -2.60% |
| 2024-04-18 | 5.49 | 5.51 | 5.31 | 5.38 | 5.35 | qfq | 7,364,335 | 39,910,750 | -2.00% |
| 2024-04-17 | 4.99 | 5.54 | 4.98 | 5.49 | 5.45 | qfq | 12,435,100 | 66,447,728 | 11.81% |
| 2024-04-16 | 5.65 | 5.65 | 4.88 | 4.91 | 4.88 | qfq | 13,402,563 | 67,975,965 | -13.10% |
| 2024-04-15 | 5.82 | 5.93 | 5.51 | 5.65 | 5.61 | qfq | 10,144,500 | 57,885,576 | -3.75% |
| 2024-04-12 | 5.93 | 6.07 | 5.85 | 5.87 | 5.83 | qfq | 6,882,700 | 40,830,812 | -1.84% |
| 2024-04-11 | 5.88 | 6.13 | 5.70 | 5.98 | 5.94 | qfq | 7,650,400 | 45,848,722 | 1.36% |
| 2024-04-10 | 6.13 | 6.13 | 5.80 | 5.90 | 5.86 | qfq | 7,413,399 | 43,912,153 | -3.75% |
| 2024-04-09 | 6.10 | 6.20 | 6.02 | 6.13 | 6.09 | qfq | 5,130,600 | 31,329,920 | 1.16% |
| 2024-04-08 | 6.35 | 6.37 | 6.05 | 6.06 | 6.02 | qfq | 6,327,600 | 38,902,661 | -4.87% |
| 2024-04-03 | 6.59 | 6.60 | 6.30 | 6.37 | 6.33 | qfq | 7,082,168 | 45,205,216 | -3.78% |
| 2024-04-02 | 6.64 | 6.82 | 6.51 | 6.62 | 6.58 | qfq | 9,460,057 | 63,029,942 | -0.30% |
| 2024-04-01 | 6.68 | 6.79 | 6.62 | 6.64 | 6.60 | qfq | 7,143,300 | 47,699,237 | 0.00% |
| 2024-03-29 | 6.55 | 6.65 | 6.39 | 6.64 | 6.60 | qfq | 7,002,464 | 45,766,919 | 1.53% |
| 2024-03-28 | 6.21 | 6.66 | 6.17 | 6.54 | 6.50 | qfq | 8,143,130 | 52,713,212 | 5.31% |
| 2024-03-27 | 6.53 | 6.54 | 6.19 | 6.21 | 6.17 | qfq | 7,433,700 | 47,284,467 | -4.75% |
| 2024-03-26 | 6.66 | 6.76 | 6.43 | 6.52 | 6.48 | qfq | 6,659,640 | 43,825,569 | -2.54% |
| 2024-03-25 | 6.93 | 7.00 | 6.62 | 6.69 | 6.65 | qfq | 7,782,228 | 53,069,309 | -4.02% |
| 2024-03-22 | 7.05 | 7.07 | 6.81 | 6.97 | 6.92 | qfq | 6,841,828 | 47,476,256 | -1.27% |
| 2024-03-21 | 7.03 | 7.11 | 6.90 | 7.06 | 7.01 | qfq | 6,493,400 | 45,544,903 | 0.43% |
| 2024-03-20 | 6.83 | 7.06 | 6.77 | 7.03 | 6.98 | qfq | 7,574,500 | 52,775,401 | 2.93% |
| 2024-03-19 | 6.79 | 6.96 | 6.75 | 6.83 | 6.79 | qfq | 7,692,272 | 52,729,326 | 0.44% |
| 2024-03-18 | 6.63 | 6.81 | 6.60 | 6.80 | 6.76 | qfq | 8,849,105 | 59,536,848 | 3.50% |
| 2024-03-15 | 6.44 | 6.58 | 6.39 | 6.57 | 6.53 | qfq | 5,837,700 | 37,824,666 | 1.23% |
| 2024-03-14 | 6.60 | 6.60 | 6.36 | 6.49 | 6.45 | qfq | 9,212,744 | 59,756,248 | -2.11% |
| 2024-03-13 | 6.57 | 6.77 | 6.51 | 6.63 | 6.59 | qfq | 11,327,104 | 75,193,493 | 1.07% |
| 2024-03-12 | 6.40 | 6.56 | 6.35 | 6.56 | 6.52 | qfq | 9,489,100 | 61,362,161 | 2.34% |
| 2024-03-11 | 6.24 | 6.42 | 6.20 | 6.41 | 6.37 | qfq | 8,691,800 | 55,088,808 | 2.40% |
| 2024-03-08 | 6.20 | 6.28 | 6.06 | 6.26 | 6.22 | qfq | 8,453,200 | 52,148,450 | 0.81% |
| 2024-03-07 | 6.21 | 6.37 | 6.14 | 6.21 | 6.17 | qfq | 9,655,270 | 60,486,853 | 0.00% |
| 2024-03-06 | 6.03 | 6.33 | 6.03 | 6.21 | 6.17 | qfq | 9,519,500 | 58,916,490 | 1.97% |
| 2024-03-05 | 6.23 | 6.27 | 6.07 | 6.09 | 6.05 | qfq | 8,985,600 | 55,246,367 | -3.33% |
| 2024-03-04 | 6.35 | 6.44 | 6.04 | 6.30 | 6.26 | qfq | 11,124,300 | 69,223,624 | -0.63% |
| 2024-03-01 | 6.09 | 6.35 | 6.04 | 6.34 | 6.30 | qfq | 13,653,060 | 84,648,244 | 3.93% |
| 2024-02-29 | 5.73 | 6.31 | 5.60 | 6.10 | 6.06 | qfq | 15,733,060 | 94,698,198 | 5.72% |
| 2024-02-28 | 6.45 | 6.63 | 5.70 | 5.77 | 5.73 | qfq | 19,044,850 | 118,802,599 | -10.26% |
| 2024-02-27 | 6.10 | 6.46 | 6.06 | 6.43 | 6.39 | qfq | 14,348,700 | 89,920,941 | 4.72% |
| 2024-02-26 | 6.05 | 6.35 | 5.96 | 6.14 | 6.10 | qfq | 16,628,764 | 102,207,159 | 1.15% |
| 2024-02-23 | 5.78 | 6.15 | 5.70 | 6.07 | 6.03 | qfq | 20,533,260 | 122,346,739 | 5.20% |
| 2024-02-22 | 5.56 | 5.79 | 5.51 | 5.77 | 5.73 | qfq | 20,401,956 | 115,617,348 | 2.12% |
| 2024-02-21 | 5.23 | 5.87 | 5.16 | 5.65 | 5.61 | qfq | 18,136,100 | 101,316,681 | 6.40% |
| 2024-02-20 | 5.22 | 5.35 | 5.04 | 5.31 | 5.28 | qfq | 12,820,923 | 66,884,390 | 0.95% |
| 2024-02-19 | 4.85 | 5.37 | 4.81 | 5.26 | 5.23 | qfq | 16,922,329 | 87,292,457 | 11.68% |
| 2024-02-08 | 4.26 | 4.78 | 4.13 | 4.71 | 4.68 | qfq | 17,189,535 | 77,081,805 | 9.53% |
| 2024-02-07 | 4.60 | 4.68 | 4.02 | 4.30 | 4.27 | qfq | 17,095,644 | 74,425,914 | -6.93% |
| 2024-02-06 | 4.56 | 4.89 | 4.13 | 4.62 | 4.59 | qfq | 12,068,700 | 53,488,985 | 0.87% |
| 2024-02-05 | 5.41 | 5.44 | 4.49 | 4.58 | 4.55 | qfq | 12,194,524 | 58,379,579 | -16.42% |
| 2024-02-02 | 5.83 | 6.02 | 5.23 | 5.48 | 5.44 | qfq | 8,457,424 | 47,519,476 | -6.32% |
| 2024-02-01 | 5.96 | 6.01 | 5.72 | 5.85 | 5.81 | qfq | 6,158,300 | 36,123,997 | -2.17% |
| 2024-01-31 | 6.43 | 6.43 | 5.96 | 5.98 | 5.94 | qfq | 6,431,900 | 39,649,486 | -6.85% |
| 2024-01-30 | 6.61 | 6.65 | 6.40 | 6.42 | 6.38 | qfq | 3,387,200 | 22,138,802 | -3.46% |
| 2024-01-29 | 6.93 | 6.99 | 6.63 | 6.65 | 6.61 | qfq | 4,217,600 | 28,473,217 | -4.04% |
| 2024-01-26 | 6.89 | 7.04 | 6.87 | 6.93 | 6.89 | qfq | 4,988,100 | 34,722,899 | 0.29% |
| 2024-01-25 | 6.53 | 6.92 | 6.50 | 6.91 | 6.87 | qfq | 6,663,700 | 44,999,506 | 5.34% |
| 2024-01-24 | 6.41 | 6.57 | 6.28 | 6.56 | 6.52 | qfq | 5,989,900 | 38,645,889 | 1.86% |
| 2024-01-23 | 6.46 | 6.57 | 6.33 | 6.44 | 6.40 | qfq | 6,265,900 | 40,291,403 | -1.83% |
| 2024-01-22 | 6.98 | 7.03 | 6.45 | 6.56 | 6.52 | qfq | 6,646,900 | 44,743,146 | -6.69% |
| 2024-01-19 | 7.18 | 7.24 | 7.01 | 7.03 | 6.98 | qfq | 7,288,862 | 51,958,030 | -2.77% |
| 2024-01-18 | 7.37 | 7.42 | 7.00 | 7.23 | 7.18 | qfq | 8,027,352 | 57,503,614 | -2.30% |
| 2024-01-17 | 7.53 | 7.61 | 7.40 | 7.40 | 7.35 | qfq | 3,407,645 | 25,560,825 | -2.25% |
| 2024-01-16 | 7.65 | 7.66 | 7.43 | 7.57 | 7.52 | qfq | 6,221,645 | 46,754,652 | -1.56% |
| 2024-01-15 | 7.61 | 7.72 | 7.55 | 7.69 | 7.64 | qfq | 4,666,100 | 35,629,790 | -0.26% |
| 2024-01-12 | 7.90 | 7.95 | 7.69 | 7.71 | 7.66 | qfq | 6,930,060 | 53,863,651 | -2.53% |
| 2024-01-11 | 7.53 | 7.95 | 7.49 | 7.91 | 7.86 | qfq | 10,831,900 | 84,424,031 | 5.19% |
| 2024-01-10 | 7.65 | 7.71 | 7.46 | 7.52 | 7.47 | qfq | 6,961,145 | 52,555,688 | -2.34% |
| 2024-01-09 | 7.78 | 7.90 | 7.62 | 7.70 | 7.65 | qfq | 8,381,443 | 65,119,500 | -0.90% |
| 2024-01-08 | 8.00 | 8.02 | 7.76 | 7.77 | 7.72 | qfq | 10,777,628 | 84,648,505 | -2.63% |
| 2024-01-05 | 8.34 | 8.42 | 7.91 | 7.98 | 7.93 | qfq | 19,529,858 | 157,650,580 | -3.86% |
| 2024-01-04 | 8.18 | 8.70 | 8.10 | 8.30 | 8.25 | qfq | 26,632,993 | 223,253,954 | 2.72% |
| 2024-01-03 | 8.07 | 8.17 | 7.96 | 8.08 | 8.03 | qfq | 6,562,200 | 52,960,846 | 0.50% |
| 2024-01-02 | 8.05 | 8.15 | 8.03 | 8.04 | 7.99 | qfq | 4,795,956 | 38,774,683 | -0.37% |
| 2023-12-29 | 7.87 | 8.08 | 7.85 | 8.07 | 8.02 | qfq | 5,854,500 | 46,807,538 | 2.67% |
| 2023-12-28 | 7.79 | 7.93 | 7.66 | 7.86 | 7.81 | qfq | 5,549,900 | 43,467,587 | 0.90% |
| 2023-12-27 | 7.80 | 7.88 | 7.75 | 7.79 | 7.74 | qfq | 4,198,200 | 32,786,475 | 0.13% |
| 2023-12-26 | 8.04 | 8.04 | 7.73 | 7.78 | 7.73 | qfq | 6,468,100 | 50,524,962 | -2.26% |
| 2023-12-25 | 8.15 | 8.20 | 7.93 | 7.96 | 7.91 | qfq | 4,537,600 | 36,306,632 | -1.97% |
| 2023-12-22 | 8.44 | 8.44 | 8.09 | 8.12 | 8.07 | qfq | 7,325,030 | 60,294,201 | -3.79% |
| 2023-12-21 | 8.48 | 8.55 | 8.28 | 8.44 | 8.39 | qfq | 7,203,600 | 60,573,165 | -0.82% |
| 2023-12-20 | 8.67 | 8.76 | 8.50 | 8.51 | 8.45 | qfq | 6,838,014 | 59,049,390 | -2.18% |
| 2023-12-19 | 8.72 | 8.78 | 8.61 | 8.70 | 8.64 | qfq | 4,598,700 | 39,959,225 | -0.46% |
| 2023-12-18 | 8.84 | 8.98 | 8.68 | 8.74 | 8.68 | qfq | 7,029,814 | 61,972,060 | -0.79% |
| 2023-12-15 | 8.90 | 8.95 | 8.77 | 8.81 | 8.75 | qfq | 4,822,222 | 42,600,763 | -0.79% |
| 2023-12-14 | 9.00 | 9.04 | 8.85 | 8.88 | 8.82 | qfq | 5,043,900 | 45,144,197 | -0.78% |
| 2023-12-13 | 9.07 | 9.07 | 8.93 | 8.95 | 8.89 | qfq | 5,129,057 | 46,114,343 | -1.54% |
| 2023-12-12 | 9.10 | 9.18 | 9.05 | 9.09 | 9.03 | qfq | 4,824,707 | 43,888,864 | -0.11% |
| 2023-12-11 | 8.95 | 9.10 | 8.79 | 9.10 | 9.04 | qfq | 5,424,070 | 48,821,316 | 1.11% |
| 2023-12-08 | 9.14 | 9.25 | 8.98 | 9.00 | 8.94 | qfq | 6,239,070 | 56,656,908 | -1.64% |
| 2023-12-07 | 8.94 | 9.20 | 8.94 | 9.15 | 9.09 | qfq | 6,889,148 | 62,771,144 | 1.55% |
| 2023-12-06 | 8.90 | 9.08 | 8.81 | 9.01 | 8.95 | qfq | 4,542,000 | 40,675,126 | 0.67% |
| 2023-12-05 | 9.21 | 9.21 | 8.93 | 8.95 | 8.89 | qfq | 5,828,200 | 52,556,375 | -2.93% |
| 2023-12-04 | 9.23 | 9.30 | 9.14 | 9.22 | 9.16 | qfq | 7,274,460 | 67,200,627 | 0.00% |
| 2023-12-01 | 8.91 | 9.22 | 8.86 | 9.22 | 9.16 | qfq | 6,855,800 | 62,139,254 | 3.25% |
| 2023-11-30 | 9.00 | 9.06 | 8.81 | 8.93 | 8.87 | qfq | 6,220,300 | 55,456,521 | -1.00% |
| 2023-11-29 | 9.08 | 9.17 | 9.01 | 9.02 | 8.96 | qfq | 6,002,971 | 54,530,332 | -0.99% |
| 2023-11-28 | 8.95 | 9.18 | 8.94 | 9.11 | 9.05 | qfq | 9,676,377 | 87,937,044 | 1.33% |
| 2023-11-27 | 8.71 | 9.10 | 8.62 | 8.99 | 8.93 | qfq | 15,886,595 | 141,837,021 | -2.81% |
| 2023-11-24 | 9.41 | 9.41 | 9.20 | 9.25 | 9.19 | qfq | 15,990,553 | 148,307,082 | -1.70% |
| 2023-11-23 | 9.44 | 9.55 | 9.21 | 9.41 | 9.35 | qfq | 16,470,414 | 154,245,563 | 2.06% |
| 2023-11-22 | 9.30 | 9.43 | 9.20 | 9.22 | 9.16 | qfq | 7,313,256 | 67,921,101 | -1.60% |
| 2023-11-21 | 9.45 | 9.49 | 9.33 | 9.37 | 9.31 | qfq | 10,417,720 | 97,895,199 | -0.74% |
| 2023-11-20 | 9.54 | 9.58 | 9.39 | 9.44 | 9.38 | qfq | 13,256,875 | 125,398,294 | -0.94% |
| 2023-11-17 | 9.56 | 9.69 | 9.44 | 9.53 | 9.47 | qfq | 20,532,400 | 196,040,791 | -1.04% |
| 2023-11-16 | 9.50 | 10.20 | 9.46 | 9.63 | 9.57 | qfq | 33,821,837 | 329,735,509 | -1.33% |
| 2023-11-15 | 9.94 | 10.71 | 9.56 | 9.76 | 9.70 | qfq | 57,113,652 | 570,417,271 | 1.35% |
| 2023-11-14 | 9.01 | 9.63 | 8.96 | 9.63 | 9.57 | qfq | 20,245,271 | 188,200,156 | 6.64% |
| 2023-11-13 | 8.80 | 9.04 | 8.74 | 9.03 | 8.97 | qfq | 8,172,900 | 73,188,319 | 3.56% |
| 2023-11-10 | 8.80 | 8.82 | 8.70 | 8.72 | 8.66 | qfq | 3,278,600 | 28,675,915 | -1.36% |
| 2023-11-09 | 8.88 | 8.98 | 8.78 | 8.84 | 8.78 | qfq | 4,520,345 | 40,076,003 | -0.45% |
| 2023-11-08 | 8.87 | 8.99 | 8.81 | 8.88 | 8.82 | qfq | 5,430,200 | 48,328,345 | 0.23% |
| 2023-11-07 | 8.77 | 8.88 | 8.68 | 8.86 | 8.80 | qfq | 3,923,899 | 34,579,834 | 1.14% |
| 2023-11-06 | 8.55 | 8.78 | 8.54 | 8.76 | 8.70 | qfq | 4,647,700 | 40,375,871 | 2.70% |
| 2023-11-03 | 8.41 | 8.56 | 8.37 | 8.53 | 8.47 | qfq | 3,727,607 | 31,686,396 | 1.43% |
| 2023-11-02 | 8.44 | 8.54 | 8.41 | 8.41 | 8.36 | qfq | 3,722,700 | 31,527,639 | -0.12% |
| 2023-11-01 | 8.38 | 8.53 | 8.34 | 8.42 | 8.37 | qfq | 3,649,930 | 30,856,847 | 0.36% |
| 2023-10-31 | 8.43 | 8.51 | 8.36 | 8.39 | 8.34 | qfq | 4,083,900 | 34,402,451 | -0.71% |
| 2023-10-30 | 8.17 | 8.48 | 8.17 | 8.45 | 8.40 | qfq | 6,602,671 | 55,378,689 | 2.67% |
| 2023-10-27 | 8.39 | 8.43 | 8.01 | 8.23 | 8.18 | qfq | 8,903,345 | 72,716,849 | -2.37% |
| 2023-10-26 | 8.30 | 8.45 | 8.22 | 8.43 | 8.38 | qfq | 4,275,800 | 35,826,189 | 1.08% |
| 2023-10-25 | 8.03 | 8.40 | 8.01 | 8.34 | 8.29 | qfq | 5,392,300 | 44,628,330 | 3.86% |
| 2023-10-24 | 7.82 | 8.04 | 7.75 | 8.03 | 7.98 | qfq | 4,640,400 | 36,756,688 | 3.35% |
| 2023-10-23 | 8.21 | 8.30 | 7.73 | 7.77 | 7.72 | qfq | 6,972,700 | 55,525,899 | -5.93% |
| 2023-10-20 | 8.49 | 8.65 | 8.25 | 8.26 | 8.21 | qfq | 4,688,700 | 39,421,716 | -2.59% |
| 2023-10-19 | 8.55 | 8.76 | 8.47 | 8.48 | 8.43 | qfq | 5,498,900 | 47,395,942 | -1.62% |
| 2023-10-18 | 8.78 | 8.83 | 8.58 | 8.62 | 8.56 | qfq | 4,726,771 | 40,922,526 | -2.38% |
| 2023-10-17 | 8.75 | 8.85 | 8.70 | 8.83 | 8.77 | qfq | 4,541,245 | 39,943,902 | 0.91% |
| 2023-10-16 | 8.83 | 8.83 | 8.68 | 8.75 | 8.69 | qfq | 4,445,300 | 38,854,095 | -0.91% |
| 2023-10-13 | 8.84 | 8.87 | 8.77 | 8.83 | 8.77 | qfq | 3,873,600 | 34,126,344 | -0.34% |
| 2023-10-12 | 8.93 | 8.93 | 8.78 | 8.86 | 8.80 | qfq | 5,941,800 | 52,573,112 | -0.23% |
| 2023-10-11 | 8.82 | 8.91 | 8.68 | 8.88 | 8.82 | qfq | 7,483,171 | 66,075,048 | 0.57% |
| 2023-10-10 | 8.53 | 8.85 | 8.52 | 8.83 | 8.77 | qfq | 9,510,400 | 83,261,152 | 3.64% |
| 2023-10-09 | 8.46 | 8.53 | 8.41 | 8.52 | 8.46 | qfq | 4,046,400 | 34,341,599 | 0.59% |
| 2023-09-28 | 8.35 | 8.49 | 8.35 | 8.47 | 8.42 | qfq | 3,654,600 | 30,830,297 | 1.93% |
| 2023-09-27 | 8.32 | 8.45 | 8.23 | 8.31 | 8.26 | qfq | 3,531,000 | 29,446,946 | -0.48% |
| 2023-09-26 | 8.28 | 8.40 | 8.27 | 8.35 | 8.30 | qfq | 3,901,800 | 32,587,259 | 0.60% |
| 2023-09-25 | 8.40 | 8.50 | 8.22 | 8.30 | 8.25 | qfq | 4,608,800 | 38,282,279 | -1.66% |
| 2023-09-22 | 8.15 | 8.45 | 8.13 | 8.44 | 8.39 | qfq | 5,267,800 | 43,995,788 | 3.18% |
| 2023-09-21 | 8.28 | 8.32 | 8.14 | 8.18 | 8.13 | qfq | 4,054,200 | 33,304,789 | -0.49% |
| 2023-09-20 | 8.28 | 8.38 | 8.21 | 8.22 | 8.17 | qfq | 4,240,400 | 35,132,117 | -0.96% |
| 2023-09-19 | 8.47 | 8.49 | 8.28 | 8.30 | 8.25 | qfq | 4,367,649 | 36,493,961 | -2.47% |
| 2023-09-18 | 8.43 | 8.56 | 8.40 | 8.51 | 8.45 | qfq | 3,781,445 | 32,120,518 | 0.71% |
| 2023-09-15 | 8.61 | 8.65 | 8.43 | 8.45 | 8.40 | qfq | 4,990,700 | 42,439,868 | -1.74% |
| 2023-09-14 | 8.72 | 8.79 | 8.53 | 8.60 | 8.54 | qfq | 5,509,800 | 47,672,176 | -1.38% |
| 2023-09-13 | 8.88 | 8.92 | 8.68 | 8.72 | 8.66 | qfq | 6,447,000 | 56,437,471 | -2.13% |
| 2023-09-12 | 9.00 | 9.07 | 8.88 | 8.91 | 8.85 | qfq | 5,520,200 | 49,341,995 | -1.22% |
| 2023-09-11 | 9.11 | 9.20 | 8.93 | 9.02 | 8.96 | qfq | 6,660,400 | 60,149,584 | -0.66% |
| 2023-09-08 | 8.98 | 9.28 | 8.81 | 9.08 | 9.02 | qfq | 9,738,500 | 88,038,318 | 0.67% |
| 2023-09-07 | 9.06 | 9.15 | 8.99 | 9.02 | 8.96 | qfq | 7,209,090 | 65,356,084 | -0.44% |
| 2023-09-06 | 8.85 | 9.08 | 8.78 | 9.06 | 9.00 | qfq | 7,780,500 | 70,021,704 | 2.03% |
| 2023-09-05 | 8.90 | 8.97 | 8.86 | 8.88 | 8.82 | qfq | 5,618,700 | 50,022,568 | -0.34% |
| 2023-09-04 | 8.70 | 8.93 | 8.69 | 8.91 | 8.85 | qfq | 8,163,300 | 71,959,059 | 2.77% |
| 2023-09-01 | 8.99 | 8.99 | 8.61 | 8.67 | 8.61 | qfq | 6,466,500 | 56,449,132 | -1.92% |
| 2023-08-31 | 8.89 | 8.95 | 8.78 | 8.84 | 8.78 | qfq | 4,397,100 | 38,899,382 | -0.90% |
| 2023-08-30 | 8.70 | 8.95 | 8.70 | 8.92 | 8.86 | qfq | 6,595,000 | 58,408,156 | 2.76% |
| 2023-08-29 | 8.22 | 8.68 | 8.22 | 8.68 | 8.62 | qfq | 8,739,500 | 74,641,455 | 5.85% |
| 2023-08-28 | 8.46 | 8.64 | 8.20 | 8.20 | 8.15 | qfq | 9,334,400 | 78,676,978 | 1.86% |
| 2023-08-25 | 8.51 | 8.56 | 8.01 | 8.05 | 8.00 | qfq | 9,242,456 | 76,062,151 | -5.74% |
| 2023-08-24 | 8.66 | 8.80 | 8.46 | 8.54 | 8.48 | qfq | 6,214,256 | 53,386,376 | -1.39% |
| 2023-08-23 | 8.75 | 8.86 | 8.65 | 8.66 | 8.60 | qfq | 5,417,000 | 47,388,420 | -1.81% |
| 2023-08-22 | 8.55 | 8.83 | 8.55 | 8.82 | 8.76 | qfq | 10,656,884 | 93,019,501 | 4.01% |
| 2023-08-21 | 8.41 | 8.84 | 8.40 | 8.48 | 8.43 | qfq | 7,969,122 | 68,895,312 | -0.24% |
| 2023-08-18 | 8.78 | 8.96 | 8.48 | 8.50 | 8.44 | qfq | 12,898,145 | 112,613,755 | -3.19% |
| 2023-08-17 | 8.73 | 8.82 | 8.10 | 8.78 | 8.72 | qfq | 21,764,990 | 186,419,421 | -1.90% |
| 2023-08-16 | 8.73 | 9.16 | 8.55 | 8.95 | 8.89 | qfq | 18,556,655 | 165,619,779 | 2.29% |
| 2023-08-15 | 8.83 | 8.88 | 8.69 | 8.75 | 8.69 | qfq | 2,771,100 | 24,311,102 | -0.68% |
| 2023-08-14 | 8.67 | 8.83 | 8.58 | 8.81 | 8.75 | qfq | 3,847,300 | 33,400,168 | 1.26% |
| 2023-08-11 | 8.87 | 8.88 | 8.67 | 8.70 | 8.64 | qfq | 4,325,400 | 37,901,248 | -1.81% |
| 2023-08-10 | 8.99 | 8.99 | 8.82 | 8.86 | 8.80 | qfq | 3,711,684 | 33,010,361 | -1.12% |
| 2023-08-09 | 8.95 | 9.11 | 8.88 | 8.96 | 8.90 | qfq | 4,801,400 | 43,236,186 | -0.55% |
| 2023-08-08 | 9.03 | 9.19 | 8.97 | 9.01 | 8.95 | qfq | 4,187,000 | 37,946,079 | -0.66% |
| 2023-08-07 | 9.00 | 9.09 | 9.00 | 9.07 | 9.01 | qfq | 5,383,500 | 48,721,956 | 0.78% |
| 2023-08-04 | 8.79 | 9.03 | 8.77 | 9.00 | 8.94 | qfq | 7,063,700 | 63,325,188 | 2.62% |
| 2023-08-03 | 8.78 | 8.84 | 8.71 | 8.77 | 8.71 | qfq | 3,069,600 | 26,905,669 | -0.11% |
| 2023-08-02 | 8.70 | 8.82 | 8.68 | 8.78 | 8.72 | qfq | 3,086,545 | 27,028,374 | 0.69% |
| 2023-08-01 | 8.82 | 8.82 | 8.62 | 8.72 | 8.66 | qfq | 5,221,800 | 45,402,213 | -1.13% |
| 2023-07-31 | 8.85 | 8.87 | 8.68 | 8.82 | 8.76 | qfq | 4,055,400 | 35,660,925 | 0.00% |
| 2023-07-28 | 8.71 | 8.86 | 8.64 | 8.82 | 8.76 | qfq | 3,731,000 | 32,727,292 | 1.03% |
| 2023-07-27 | 8.90 | 8.99 | 8.71 | 8.73 | 8.67 | qfq | 3,916,600 | 34,470,505 | -1.58% |
| 2023-07-26 | 9.00 | 9.02 | 8.83 | 8.87 | 8.81 | qfq | 4,632,500 | 41,133,210 | -1.55% |
| 2023-07-25 | 8.87 | 9.03 | 8.82 | 9.01 | 8.95 | qfq | 5,044,700 | 45,128,198 | 2.15% |
| 2023-07-24 | 8.66 | 8.91 | 8.66 | 8.82 | 8.76 | qfq | 4,322,100 | 38,089,018 | 1.50% |
| 2023-07-21 | 8.80 | 8.88 | 8.66 | 8.69 | 8.63 | qfq | 4,913,557 | 43,090,597 | -0.80% |
| 2023-07-20 | 9.00 | 9.07 | 8.74 | 8.76 | 8.70 | qfq | 6,940,200 | 61,586,013 | -2.77% |
| 2023-07-19 | 9.10 | 9.27 | 8.98 | 9.01 | 8.95 | qfq | 8,018,500 | 72,865,465 | 0.33% |
| 2023-07-18 | 9.30 | 9.35 | 8.84 | 8.98 | 8.92 | qfq | 10,017,700 | 89,983,285 | -1.86% |