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
乐凯胶片600135.SH
最近收盘价6.802026-07-17
最近交易日2026-07-17
成交量（股）10,589,501
成交额（元）73,501,056
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 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 | 7.05 | 7.17 | 6.72 | 6.80 | 6.80 | qfq | 10,589,501 | 73,501,056 | -3.82% |
| 2026-07-16 | 7.00 | 7.20 | 6.96 | 7.07 | 7.07 | qfq | 6,025,400 | 42,772,446 | -0.28% |
| 2026-07-15 | 7.15 | 7.31 | 7.07 | 7.09 | 7.09 | qfq | 8,136,300 | 58,306,098 | -0.56% |
| 2026-07-14 | 7.10 | 7.20 | 6.92 | 7.13 | 7.13 | qfq | 8,191,793 | 57,788,115 | -0.28% |
| 2026-07-13 | 7.61 | 7.68 | 7.12 | 7.15 | 7.15 | qfq | 10,548,484 | 76,899,923 | -6.90% |
| 2026-07-10 | 7.55 | 7.97 | 7.40 | 7.68 | 7.68 | qfq | 12,125,112 | 93,786,763 | 2.13% |
| 2026-07-09 | 7.40 | 7.56 | 7.28 | 7.52 | 7.52 | qfq | 8,501,408 | 63,075,695 | 1.21% |
| 2026-07-08 | 7.60 | 7.66 | 7.38 | 7.43 | 7.43 | qfq | 7,757,900 | 57,824,404 | -2.24% |
| 2026-07-07 | 7.77 | 8.00 | 7.58 | 7.60 | 7.60 | qfq | 7,275,113 | 56,215,723 | -2.44% |
| 2026-07-06 | 7.99 | 8.08 | 7.75 | 7.79 | 7.79 | qfq | 9,175,100 | 72,247,206 | -2.63% |
| 2026-07-03 | 8.11 | 8.33 | 7.96 | 8.00 | 8.00 | qfq | 10,988,700 | 88,824,116 | -1.11% |
| 2026-07-02 | 8.03 | 8.63 | 7.93 | 8.09 | 8.09 | qfq | 13,323,600 | 109,755,269 | 0.87% |
| 2026-07-01 | 7.98 | 8.27 | 7.90 | 8.02 | 8.02 | qfq | 13,038,700 | 105,457,651 | 0.38% |
| 2026-06-30 | 7.65 | 8.08 | 7.57 | 7.99 | 7.99 | qfq | 10,587,310 | 83,615,288 | 3.77% |
| 2026-06-29 | 7.80 | 7.82 | 7.45 | 7.70 | 7.70 | qfq | 11,006,758 | 84,050,751 | -1.53% |
| 2026-06-26 | 7.95 | 8.07 | 7.76 | 7.82 | 7.82 | qfq | 10,198,582 | 80,371,305 | -1.51% |
| 2026-06-25 | 8.40 | 8.40 | 7.88 | 7.94 | 7.94 | qfq | 12,565,501 | 100,389,988 | -3.41% |
| 2026-06-24 | 8.41 | 8.57 | 8.15 | 8.22 | 8.22 | qfq | 12,155,772 | 100,541,055 | -3.63% |
| 2026-06-23 | 8.81 | 8.83 | 8.47 | 8.53 | 8.53 | qfq | 10,767,200 | 93,032,321 | -3.40% |
| 2026-06-22 | 8.76 | 8.86 | 8.36 | 8.83 | 8.83 | qfq | 13,574,742 | 116,973,681 | 0.91% |
| 2026-06-18 | 8.78 | 8.98 | 8.62 | 8.75 | 8.75 | qfq | 11,592,536 | 101,857,462 | -0.91% |
| 2026-06-17 | 9.13 | 9.15 | 8.71 | 8.83 | 8.83 | qfq | 18,709,546 | 166,427,456 | -3.60% |
| 2026-06-16 | 9.27 | 9.36 | 9.05 | 9.16 | 9.16 | qfq | 17,750,569 | 163,665,847 | -2.14% |
| 2026-06-15 | 9.09 | 9.82 | 8.99 | 9.36 | 9.36 | qfq | 27,167,751 | 254,071,646 | 2.97% |
| 2026-06-12 | 8.90 | 9.40 | 8.90 | 9.09 | 9.09 | qfq | 23,820,427 | 217,781,200 | 1.56% |
| 2026-06-11 | 8.72 | 9.55 | 8.55 | 8.95 | 8.95 | qfq | 21,028,136 | 188,306,024 | 1.70% |
| 2026-06-10 | 8.62 | 9.00 | 8.55 | 8.80 | 8.80 | qfq | 14,595,495 | 128,189,805 | 1.15% |
| 2026-06-09 | 8.65 | 9.04 | 8.56 | 8.70 | 8.70 | qfq | 13,109,478 | 114,276,556 | 1.52% |
| 2026-06-08 | 8.78 | 9.12 | 8.43 | 8.57 | 8.57 | qfq | 13,249,800 | 115,399,484 | -5.93% |
| 2026-06-05 | 8.99 | 9.23 | 8.78 | 9.11 | 9.11 | qfq | 11,165,987 | 101,022,233 | 1.56% |
| 2026-06-04 | 9.09 | 9.17 | 8.90 | 8.97 | 8.97 | qfq | 8,761,759 | 78,855,904 | -1.86% |
| 2026-06-03 | 9.20 | 9.30 | 8.96 | 9.14 | 9.14 | qfq | 10,564,500 | 95,998,568 | 0.66% |
| 2026-06-02 | 9.23 | 9.25 | 8.78 | 9.08 | 9.08 | qfq | 11,292,953 | 101,610,348 | -1.41% |
| 2026-06-01 | 9.12 | 9.32 | 9.03 | 9.21 | 9.21 | qfq | 11,332,927 | 104,385,410 | 0.66% |
| 2026-05-29 | 9.65 | 9.72 | 9.07 | 9.15 | 9.15 | qfq | 17,726,410 | 165,000,839 | -5.86% |
| 2026-05-28 | 9.65 | 10.13 | 9.41 | 9.72 | 9.72 | qfq | 18,235,921 | 177,250,270 | 1.25% |
| 2026-05-27 | 10.40 | 10.45 | 9.54 | 9.60 | 9.60 | qfq | 22,509,618 | 221,179,233 | -7.25% |
| 2026-05-26 | 10.72 | 10.73 | 10.19 | 10.35 | 10.35 | qfq | 17,139,564 | 177,940,181 | -4.43% |
| 2026-05-25 | 10.91 | 11.15 | 10.72 | 10.83 | 10.83 | qfq | 18,293,900 | 199,876,102 | -0.64% |
| 2026-05-22 | 10.70 | 11.14 | 10.68 | 10.90 | 10.90 | qfq | 18,060,663 | 195,940,722 | 1.87% |
| 2026-05-21 | 11.16 | 11.88 | 10.65 | 10.70 | 10.70 | qfq | 29,006,425 | 329,961,316 | -3.52% |
| 2026-05-20 | 10.96 | 11.29 | 10.80 | 11.09 | 11.09 | qfq | 17,832,194 | 197,225,065 | 0.45% |
| 2026-05-19 | 11.29 | 11.30 | 10.91 | 11.04 | 11.04 | qfq | 13,344,875 | 147,527,201 | -1.08% |
| 2026-05-18 | 11.33 | 11.47 | 11.09 | 11.16 | 11.16 | qfq | 14,710,250 | 164,785,454 | -2.45% |
| 2026-05-15 | 11.59 | 11.65 | 11.12 | 11.44 | 11.44 | qfq | 22,234,061 | 251,898,749 | -1.04% |
| 2026-05-14 | 11.85 | 12.06 | 11.56 | 11.56 | 11.56 | qfq | 18,324,992 | 215,543,587 | -1.45% |
| 2026-05-13 | 11.83 | 12.08 | 11.60 | 11.73 | 11.73 | qfq | 24,640,546 | 290,602,555 | -0.93% |
| 2026-05-12 | 12.18 | 12.41 | 11.66 | 11.84 | 11.84 | qfq | 29,452,740 | 351,444,739 | -2.71% |
| 2026-05-11 | 11.94 | 12.80 | 11.70 | 12.17 | 12.17 | qfq | 38,390,852 | 470,941,245 | 2.96% |
| 2026-05-08 | 11.56 | 12.02 | 11.47 | 11.82 | 11.82 | qfq | 26,991,796 | 318,416,835 | 1.98% |
| 2026-05-07 | 11.52 | 11.82 | 11.46 | 11.59 | 11.59 | qfq | 24,060,983 | 279,728,114 | 1.13% |
| 2026-05-06 | 11.38 | 11.66 | 11.35 | 11.46 | 11.46 | qfq | 32,940,191 | 377,886,466 | 0.26% |
| 2026-04-30 | 10.98 | 11.58 | 10.90 | 11.43 | 11.43 | qfq | 47,413,097 | 539,544,758 | 4.10% |
| 2026-04-29 | 10.12 | 10.98 | 10.05 | 10.98 | 10.98 | qfq | 23,392,844 | 250,048,399 | 10.02% |
| 2026-04-28 | 10.40 | 10.44 | 9.91 | 9.98 | 9.98 | qfq | 17,307,956 | 174,301,723 | -4.59% |
| 2026-04-27 | 10.42 | 10.55 | 10.23 | 10.46 | 10.46 | qfq | 13,888,812 | 144,501,132 | 0.29% |
| 2026-04-24 | 10.82 | 10.82 | 10.31 | 10.43 | 10.43 | qfq | 18,788,801 | 196,323,917 | -3.16% |
| 2026-04-23 | 11.11 | 11.12 | 10.68 | 10.77 | 10.77 | qfq | 23,306,151 | 251,936,352 | -2.27% |
| 2026-04-22 | 11.27 | 11.27 | 10.87 | 11.02 | 11.02 | qfq | 24,980,728 | 274,359,035 | -2.04% |
| 2026-04-21 | 11.20 | 11.49 | 11.02 | 11.25 | 11.25 | qfq | 32,567,113 | 365,972,558 | 0.54% |
| 2026-04-20 | 11.20 | 11.28 | 11.02 | 11.19 | 11.19 | qfq | 28,277,541 | 315,482,407 | 0.54% |
| 2026-04-17 | 11.01 | 11.23 | 10.90 | 11.13 | 11.13 | qfq | 32,971,550 | 365,289,551 | 1.09% |
| 2026-04-16 | 11.09 | 11.09 | 10.76 | 11.01 | 11.01 | qfq | 43,249,235 | 473,085,189 | -1.70% |
| 2026-04-15 | 10.18 | 11.20 | 10.12 | 11.20 | 11.20 | qfq | 25,043,367 | 272,931,151 | 10.02% |
| 2026-04-14 | 10.10 | 10.20 | 9.83 | 10.18 | 10.18 | qfq | 16,418,544 | 164,365,386 | 0.79% |
| 2026-04-13 | 9.78 | 10.14 | 9.71 | 10.10 | 10.10 | qfq | 15,200,235 | 151,947,067 | 2.54% |
| 2026-04-10 | 10.08 | 10.15 | 9.85 | 9.85 | 9.85 | qfq | 15,841,042 | 157,710,328 | -2.09% |
| 2026-04-09 | 10.15 | 10.44 | 9.92 | 10.06 | 10.06 | qfq | 21,327,237 | 215,891,250 | -1.85% |
| 2026-04-08 | 9.80 | 10.44 | 9.65 | 10.25 | 10.25 | qfq | 32,200,150 | 325,488,868 | 6.33% |
| 2026-04-07 | 9.41 | 9.73 | 9.31 | 9.64 | 9.64 | qfq | 23,622,900 | 226,448,703 | 2.12% |
| 2026-04-03 | 10.49 | 10.56 | 9.44 | 9.44 | 9.44 | qfq | 35,372,439 | 343,519,615 | -10.01% |
| 2026-04-02 | 10.90 | 10.93 | 10.42 | 10.49 | 10.49 | qfq | 27,013,501 | 285,622,551 | -3.94% |
| 2026-04-01 | 11.34 | 11.39 | 10.81 | 10.92 | 10.92 | qfq | 38,654,449 | 424,900,171 | -1.80% |
| 2026-03-31 | 11.60 | 12.14 | 11.07 | 11.12 | 11.12 | qfq | 66,985,690 | 769,390,069 | 0.54% |
| 2026-03-30 | 9.50 | 11.06 | 9.30 | 11.06 | 11.06 | qfq | 55,448,326 | 564,873,290 | 10.05% |
| 2026-03-27 | 9.82 | 10.18 | 9.34 | 10.05 | 10.05 | qfq | 54,972,206 | 530,779,373 | -3.18% |
| 2026-03-26 | 11.37 | 12.59 | 10.31 | 10.38 | 10.38 | qfq | 67,270,544 | 770,631,440 | -9.34% |
| 2026-03-25 | 11.13 | 11.45 | 10.88 | 11.45 | 11.45 | qfq | 48,518,919 | 541,628,072 | -0.09% |
| 2026-03-24 | 10.72 | 11.60 | 10.72 | 11.46 | 11.46 | qfq | 62,098,728 | 699,351,686 | 5.52% |
| 2026-03-23 | 10.48 | 11.25 | 10.45 | 10.86 | 10.86 | qfq | 51,195,930 | 560,357,460 | 1.40% |
| 2026-03-20 | 10.33 | 10.74 | 10.21 | 10.71 | 10.71 | qfq | 35,413,677 | 372,896,200 | 3.78% |
| 2026-03-19 | 10.32 | 10.51 | 10.20 | 10.32 | 10.32 | qfq | 20,845,338 | 215,170,935 | -2.27% |
| 2026-03-18 | 10.58 | 10.73 | 10.20 | 10.56 | 10.56 | qfq | 29,868,044 | 311,683,999 | 0.09% |
| 2026-03-17 | 10.50 | 11.15 | 10.25 | 10.55 | 10.55 | qfq | 42,279,531 | 453,047,069 | 1.05% |
| 2026-03-16 | 10.74 | 10.79 | 10.22 | 10.44 | 10.44 | qfq | 33,647,075 | 350,177,783 | -1.79% |
| 2026-03-13 | 11.01 | 11.26 | 10.60 | 10.63 | 10.63 | qfq | 45,562,459 | 495,060,728 | -5.26% |
| 2026-03-12 | 10.89 | 11.57 | 10.73 | 11.22 | 11.22 | qfq | 66,261,404 | 739,723,552 | 2.00% |
| 2026-03-11 | 10.73 | 11.02 | 10.63 | 11.00 | 11.00 | qfq | 63,945,625 | 693,058,805 | -0.54% |
| 2026-03-10 | 10.40 | 11.06 | 10.14 | 11.06 | 11.06 | qfq | 63,677,226 | 678,132,291 | 10.05% |
| 2026-03-09 | 9.18 | 10.05 | 9.18 | 10.05 | 10.05 | qfq | 24,004,553 | 235,641,125 | 9.96% |
| 2026-03-06 | 8.93 | 9.18 | 8.91 | 9.14 | 9.14 | qfq | 8,472,300 | 77,169,185 | 2.35% |
| 2026-03-05 | 8.94 | 9.05 | 8.86 | 8.93 | 8.93 | qfq | 6,831,420 | 61,167,042 | 0.56% |
| 2026-03-04 | 8.70 | 8.90 | 8.63 | 8.88 | 8.88 | qfq | 12,035,767 | 105,968,448 | 1.37% |
| 2026-03-03 | 9.26 | 9.33 | 8.75 | 8.76 | 8.76 | qfq | 16,854,637 | 151,283,730 | -5.30% |
| 2026-03-02 | 9.30 | 9.58 | 9.19 | 9.25 | 9.25 | qfq | 13,396,400 | 124,660,917 | -2.63% |
| 2026-02-27 | 9.56 | 9.63 | 9.45 | 9.50 | 9.50 | qfq | 8,454,560 | 80,607,846 | -0.42% |
| 2026-02-26 | 9.66 | 9.73 | 9.52 | 9.54 | 9.54 | qfq | 8,910,780 | 85,553,030 | -1.45% |
| 2026-02-25 | 9.67 | 9.85 | 9.61 | 9.68 | 9.68 | qfq | 12,515,099 | 121,884,383 | 0.62% |
| 2026-02-24 | 9.57 | 9.73 | 9.49 | 9.62 | 9.62 | qfq | 9,863,425 | 95,002,798 | 0.73% |
| 2026-02-13 | 9.60 | 9.80 | 9.50 | 9.55 | 9.55 | qfq | 8,109,799 | 78,168,604 | 0.21% |
| 2026-02-12 | 9.62 | 9.66 | 9.42 | 9.53 | 9.53 | qfq | 9,186,175 | 87,799,234 | -1.14% |
| 2026-02-11 | 9.80 | 9.92 | 9.63 | 9.64 | 9.64 | qfq | 10,688,700 | 104,181,289 | -1.73% |
| 2026-02-10 | 9.99 | 9.99 | 9.68 | 9.81 | 9.81 | qfq | 10,876,835 | 106,850,464 | -1.80% |
| 2026-02-09 | 9.88 | 10.06 | 9.82 | 9.99 | 9.99 | qfq | 13,868,457 | 137,983,264 | 2.99% |
| 2026-02-06 | 9.88 | 10.08 | 9.70 | 9.70 | 9.70 | qfq | 16,213,775 | 160,130,641 | -3.29% |
| 2026-02-05 | 9.86 | 10.33 | 9.80 | 10.03 | 10.03 | qfq | 19,572,437 | 197,608,905 | 1.31% |
| 2026-02-04 | 9.85 | 10.24 | 9.80 | 9.90 | 9.90 | qfq | 17,750,800 | 177,383,666 | 0.51% |
| 2026-02-03 | 9.60 | 9.88 | 9.60 | 9.85 | 9.85 | qfq | 13,778,099 | 134,639,123 | 3.14% |
| 2026-02-02 | 9.60 | 9.85 | 9.55 | 9.55 | 9.55 | qfq | 13,844,200 | 134,459,511 | -0.52% |
| 2026-01-30 | 9.70 | 9.76 | 9.45 | 9.60 | 9.60 | qfq | 13,807,125 | 132,178,275 | -1.44% |
| 2026-01-29 | 9.71 | 9.98 | 9.55 | 9.74 | 9.74 | qfq | 14,150,893 | 138,277,659 | -0.20% |
| 2026-01-28 | 9.95 | 9.95 | 9.69 | 9.76 | 9.76 | qfq | 14,394,100 | 140,698,584 | -2.11% |
| 2026-01-27 | 9.72 | 10.06 | 9.45 | 9.97 | 9.97 | qfq | 22,833,877 | 222,417,246 | 1.63% |
| 2026-01-26 | 10.53 | 10.57 | 9.75 | 9.81 | 9.81 | qfq | 30,902,132 | 309,662,379 | -7.45% |
| 2026-01-23 | 10.20 | 10.69 | 10.20 | 10.60 | 10.60 | qfq | 27,512,447 | 289,427,879 | 3.72% |
| 2026-01-22 | 10.20 | 10.30 | 10.08 | 10.22 | 10.22 | qfq | 17,892,710 | 182,441,702 | 0.69% |
| 2026-01-21 | 10.19 | 10.33 | 10.04 | 10.15 | 10.15 | qfq | 17,227,410 | 174,645,822 | -1.26% |
| 2026-01-20 | 10.90 | 10.90 | 10.15 | 10.28 | 10.28 | qfq | 31,411,055 | 325,956,877 | -4.99% |
| 2026-01-19 | 10.80 | 11.09 | 10.63 | 10.82 | 10.82 | qfq | 26,216,493 | 283,731,142 | -1.37% |
| 2026-01-16 | 11.49 | 11.71 | 10.95 | 10.97 | 10.97 | qfq | 30,743,211 | 345,787,967 | -3.26% |
| 2026-01-15 | 11.35 | 11.59 | 10.94 | 11.34 | 11.34 | qfq | 32,882,396 | 372,337,659 | -0.44% |
| 2026-01-14 | 11.80 | 12.20 | 11.19 | 11.39 | 11.39 | qfq | 59,065,165 | 686,012,547 | -4.29% |
| 2026-01-13 | 12.00 | 12.60 | 11.04 | 11.90 | 11.90 | qfq | 68,281,615 | 808,993,990 | -3.02% |
| 2026-01-12 | 11.85 | 12.72 | 11.78 | 12.27 | 12.27 | qfq | 78,678,263 | 966,842,367 | 3.37% |
| 2026-01-09 | 13.48 | 13.48 | 11.75 | 11.87 | 11.87 | qfq | 110,145,238 | 1,380,842,415 | -6.68% |
| 2026-01-08 | 11.28 | 12.72 | 11.27 | 12.72 | 12.72 | qfq | 47,814,216 | 585,841,909 | 10.03% |
| 2026-01-07 | 10.26 | 11.56 | 10.10 | 11.56 | 11.56 | qfq | 92,587,925 | 1,007,607,118 | 9.99% |
| 2026-01-06 | 9.87 | 10.86 | 9.76 | 10.51 | 10.51 | qfq | 96,632,280 | 1,022,835,946 | 6.48% |
| 2026-01-05 | 10.29 | 10.43 | 9.77 | 9.87 | 9.87 | qfq | 68,563,011 | 683,090,763 | -4.36% |
| 2025-12-31 | 9.40 | 10.32 | 9.40 | 10.32 | 10.32 | qfq | 58,510,199 | 595,882,022 | 10.02% |
| 2025-12-30 | 9.15 | 9.72 | 9.09 | 9.38 | 9.38 | qfq | 32,297,419 | 303,810,686 | 1.41% |
| 2025-12-29 | 9.30 | 9.49 | 9.12 | 9.25 | 9.25 | qfq | 19,520,689 | 181,539,350 | 0.00% |
| 2025-12-26 | 9.39 | 9.53 | 9.20 | 9.25 | 9.25 | qfq | 29,946,068 | 279,527,011 | -1.07% |
| 2025-12-25 | 8.88 | 9.54 | 8.83 | 9.35 | 9.35 | qfq | 39,107,287 | 361,776,788 | 4.70% |
| 2025-12-24 | 8.55 | 9.08 | 8.40 | 8.93 | 8.93 | qfq | 26,075,518 | 228,918,583 | 2.88% |
| 2025-12-23 | 9.03 | 9.03 | 8.61 | 8.68 | 8.68 | qfq | 24,342,516 | 212,432,408 | -3.88% |
| 2025-12-22 | 9.04 | 9.23 | 8.87 | 9.03 | 9.03 | qfq | 25,285,753 | 228,194,630 | -0.55% |
| 2025-12-19 | 9.02 | 9.38 | 8.95 | 9.08 | 9.08 | qfq | 33,909,799 | 309,898,287 | 0.67% |
| 2025-12-18 | 8.61 | 9.60 | 8.52 | 9.02 | 9.02 | qfq | 46,457,067 | 422,805,542 | 2.62% |
| 2025-12-17 | 8.88 | 9.17 | 8.52 | 8.79 | 8.79 | qfq | 47,504,944 | 417,061,980 | -3.83% |
| 2025-12-16 | 9.93 | 9.93 | 8.87 | 9.14 | 9.14 | qfq | 83,552,530 | 769,284,312 | -3.69% |
| 2025-12-15 | 8.52 | 9.49 | 8.52 | 9.49 | 9.49 | qfq | 32,958,710 | 306,652,895 | 9.97% |
| 2025-12-12 | 8.80 | 9.23 | 8.61 | 8.63 | 8.63 | qfq | 43,539,019 | 384,118,506 | -2.82% |
| 2025-12-11 | 9.00 | 9.24 | 8.76 | 8.88 | 8.88 | qfq | 57,213,314 | 512,126,089 | -0.67% |
| 2025-12-10 | 8.49 | 9.36 | 8.49 | 8.94 | 8.94 | qfq | 73,091,050 | 664,576,329 | 5.05% |
| 2025-12-09 | 8.67 | 8.90 | 8.46 | 8.51 | 8.51 | qfq | 27,442,893 | 236,206,577 | -1.50% |
| 2025-12-08 | 8.24 | 9.05 | 8.18 | 8.64 | 8.64 | qfq | 44,065,476 | 381,099,608 | 4.98% |
| 2025-12-05 | 7.88 | 8.44 | 7.85 | 8.23 | 8.23 | qfq | 29,308,752 | 239,244,901 | 4.71% |
| 2025-12-04 | 7.91 | 7.99 | 7.80 | 7.86 | 7.86 | qfq | 10,052,581 | 79,196,659 | -1.13% |
| 2025-12-03 | 7.99 | 8.02 | 7.86 | 7.95 | 7.95 | qfq | 11,248,600 | 89,237,617 | -0.87% |
| 2025-12-02 | 7.98 | 8.09 | 7.88 | 8.02 | 8.02 | qfq | 12,098,901 | 96,725,341 | 0.63% |
| 2025-12-01 | 7.80 | 8.00 | 7.80 | 7.97 | 7.97 | qfq | 12,989,049 | 103,262,507 | 1.79% |
| 2025-11-28 | 7.74 | 7.84 | 7.67 | 7.83 | 7.83 | qfq | 9,192,100 | 71,394,120 | 0.51% |
| 2025-11-27 | 7.83 | 7.89 | 7.76 | 7.79 | 7.79 | qfq | 14,298,630 | 111,714,720 | -1.77% |
| 2025-11-26 | 7.81 | 8.09 | 7.70 | 7.93 | 7.93 | qfq | 24,497,950 | 192,195,704 | 1.67% |
| 2025-11-25 | 7.80 | 7.88 | 7.68 | 7.80 | 7.80 | qfq | 16,068,099 | 125,290,585 | 0.78% |
| 2025-11-24 | 7.64 | 7.88 | 7.64 | 7.74 | 7.74 | qfq | 17,559,728 | 135,979,794 | 0.91% |
| 2025-11-21 | 7.82 | 8.06 | 7.67 | 7.67 | 7.67 | qfq | 30,493,644 | 238,207,517 | -3.88% |
| 2025-11-20 | 8.11 | 8.23 | 7.93 | 7.98 | 7.98 | qfq | 42,698,995 | 344,901,110 | -2.44% |
| 2025-11-19 | 7.80 | 8.57 | 7.69 | 8.18 | 8.18 | qfq | 53,632,195 | 441,897,177 | 5.01% |
| 2025-11-18 | 7.99 | 7.99 | 7.73 | 7.79 | 7.79 | qfq | 9,340,771 | 73,002,027 | -1.64% |
| 2025-11-17 | 7.84 | 7.98 | 7.81 | 7.92 | 7.92 | qfq | 6,808,511 | 53,766,028 | 1.02% |
| 2025-11-14 | 7.79 | 7.94 | 7.78 | 7.84 | 7.84 | qfq | 8,277,600 | 65,109,661 | 0.51% |
| 2025-11-13 | 7.75 | 7.85 | 7.71 | 7.80 | 7.80 | qfq | 6,706,000 | 52,361,084 | 0.65% |
| 2025-11-12 | 7.79 | 7.79 | 7.66 | 7.75 | 7.75 | qfq | 6,547,410 | 50,454,981 | -0.39% |
| 2025-11-11 | 7.76 | 7.83 | 7.70 | 7.78 | 7.78 | qfq | 6,885,274 | 53,517,947 | 0.78% |
| 2025-11-10 | 7.74 | 7.80 | 7.69 | 7.72 | 7.72 | qfq | 6,916,029 | 53,473,473 | 0.26% |
| 2025-11-07 | 7.63 | 7.75 | 7.62 | 7.70 | 7.70 | qfq | 7,527,610 | 58,029,452 | 0.92% |
| 2025-11-06 | 7.64 | 7.69 | 7.59 | 7.63 | 7.63 | qfq | 6,170,825 | 47,142,987 | 0.13% |
| 2025-11-05 | 7.54 | 7.66 | 7.53 | 7.62 | 7.62 | qfq | 5,633,260 | 42,892,629 | 0.40% |
| 2025-11-04 | 7.63 | 7.65 | 7.54 | 7.59 | 7.59 | qfq | 6,498,976 | 49,348,197 | -0.65% |
| 2025-11-03 | 7.57 | 7.66 | 7.49 | 7.64 | 7.64 | qfq | 7,529,061 | 57,063,031 | 1.19% |
| 2025-10-31 | 7.48 | 7.57 | 7.45 | 7.55 | 7.55 | qfq | 6,462,500 | 48,726,870 | 1.34% |
| 2025-10-30 | 7.49 | 7.56 | 7.43 | 7.45 | 7.45 | qfq | 5,699,356 | 42,654,660 | -0.67% |
| 2025-10-29 | 7.59 | 7.59 | 7.48 | 7.50 | 7.50 | qfq | 5,971,331 | 44,918,033 | -0.79% |
| 2025-10-28 | 7.53 | 7.62 | 7.49 | 7.56 | 7.56 | qfq | 5,706,500 | 43,154,513 | 0.40% |
| 2025-10-27 | 7.50 | 7.59 | 7.45 | 7.53 | 7.53 | qfq | 8,277,351 | 62,289,136 | 0.27% |
| 2025-10-24 | 7.45 | 7.61 | 7.42 | 7.51 | 7.51 | qfq | 7,861,750 | 59,239,007 | 0.67% |
| 2025-10-23 | 7.38 | 7.46 | 7.29 | 7.46 | 7.46 | qfq | 4,764,849 | 35,163,394 | 0.81% |
| 2025-10-22 | 7.42 | 7.47 | 7.36 | 7.40 | 7.40 | qfq | 5,587,931 | 41,369,445 | -0.54% |
| 2025-10-21 | 7.18 | 7.51 | 7.18 | 7.44 | 7.44 | qfq | 10,497,960 | 77,559,437 | 3.62% |
| 2025-10-20 | 7.14 | 7.20 | 7.00 | 7.18 | 7.18 | qfq | 4,172,600 | 29,816,615 | 0.98% |
| 2025-10-17 | 7.18 | 7.24 | 7.08 | 7.11 | 7.11 | qfq | 4,831,000 | 34,558,739 | -0.97% |
| 2025-10-16 | 7.25 | 7.28 | 7.15 | 7.18 | 7.18 | qfq | 4,559,000 | 32,821,557 | -1.37% |
| 2025-10-15 | 7.28 | 7.32 | 7.20 | 7.28 | 7.28 | qfq | 4,583,800 | 33,313,499 | 0.41% |
| 2025-10-14 | 7.30 | 7.37 | 7.21 | 7.25 | 7.25 | qfq | 5,583,216 | 40,658,917 | -0.68% |
| 2025-10-13 | 7.08 | 7.40 | 6.91 | 7.30 | 7.30 | qfq | 10,067,800 | 72,625,287 | 0.97% |
| 2025-10-10 | 7.22 | 7.32 | 7.18 | 7.23 | 7.23 | qfq | 5,315,431 | 38,570,088 | 0.42% |
| 2025-10-09 | 7.25 | 7.29 | 7.16 | 7.20 | 7.20 | qfq | 5,386,315 | 38,820,476 | -0.69% |
| 2025-09-30 | 7.23 | 7.30 | 7.20 | 7.25 | 7.25 | qfq | 4,309,200 | 31,207,027 | 0.00% |
| 2025-09-29 | 7.10 | 7.26 | 6.99 | 7.25 | 7.25 | qfq | 5,727,000 | 40,985,956 | 1.68% |
| 2025-09-26 | 7.07 | 7.20 | 7.01 | 7.13 | 7.13 | qfq | 6,034,339 | 43,097,503 | 0.85% |
| 2025-09-25 | 7.20 | 7.23 | 7.07 | 7.07 | 7.07 | qfq | 4,595,201 | 32,786,532 | -1.81% |
| 2025-09-24 | 7.10 | 7.26 | 7.02 | 7.20 | 7.20 | qfq | 7,438,351 | 53,461,598 | 1.41% |
| 2025-09-23 | 7.20 | 7.22 | 6.89 | 7.10 | 7.10 | qfq | 9,041,801 | 63,509,937 | -1.39% |
| 2025-09-22 | 7.30 | 7.42 | 7.17 | 7.20 | 7.20 | qfq | 5,303,921 | 38,293,550 | -2.04% |
| 2025-09-19 | 7.31 | 7.42 | 7.23 | 7.35 | 7.35 | qfq | 5,783,310 | 42,322,417 | 0.96% |
| 2025-09-18 | 7.51 | 7.52 | 7.22 | 7.28 | 7.28 | qfq | 7,980,480 | 58,871,488 | -2.80% |
| 2025-09-17 | 7.55 | 7.57 | 7.46 | 7.49 | 7.49 | qfq | 6,188,000 | 46,498,392 | -0.53% |
| 2025-09-16 | 7.49 | 7.56 | 7.45 | 7.53 | 7.53 | qfq | 6,929,002 | 52,050,455 | 0.40% |
| 2025-09-15 | 7.61 | 7.62 | 7.45 | 7.50 | 7.50 | qfq | 6,221,419 | 46,661,267 | -1.70% |
| 2025-09-12 | 7.58 | 7.70 | 7.54 | 7.63 | 7.63 | qfq | 7,069,491 | 53,819,107 | 0.66% |
| 2025-09-11 | 7.62 | 7.62 | 7.46 | 7.58 | 7.58 | qfq | 6,358,200 | 47,899,565 | -0.13% |
| 2025-09-10 | 7.57 | 7.77 | 7.56 | 7.59 | 7.59 | qfq | 8,295,901 | 63,428,769 | 0.26% |
| 2025-09-09 | 7.59 | 7.72 | 7.52 | 7.57 | 7.57 | qfq | 8,176,046 | 62,137,170 | -0.26% |
| 2025-09-08 | 7.58 | 7.65 | 7.50 | 7.59 | 7.59 | qfq | 8,268,320 | 62,513,186 | 0.26% |
| 2025-09-05 | 7.44 | 7.62 | 7.42 | 7.57 | 7.57 | qfq | 8,999,681 | 67,803,543 | 1.61% |
| 2025-09-04 | 7.39 | 7.59 | 7.34 | 7.45 | 7.45 | qfq | 9,455,682 | 70,846,501 | 1.36% |
| 2025-09-03 | 7.49 | 7.53 | 7.34 | 7.35 | 7.35 | qfq | 6,070,400 | 45,080,751 | -2.00% |
| 2025-09-02 | 7.52 | 7.59 | 7.34 | 7.50 | 7.50 | qfq | 9,270,900 | 69,263,968 | -0.40% |
| 2025-09-01 | 7.54 | 7.60 | 7.46 | 7.53 | 7.53 | qfq | 7,417,800 | 55,822,656 | -0.92% |
| 2025-08-29 | 7.50 | 7.79 | 7.45 | 7.60 | 7.60 | qfq | 11,046,191 | 84,038,942 | 1.33% |
| 2025-08-28 | 7.51 | 7.62 | 7.29 | 7.50 | 7.50 | qfq | 11,947,630 | 89,383,795 | -0.27% |
| 2025-08-27 | 7.92 | 7.93 | 7.52 | 7.52 | 7.52 | qfq | 14,739,960 | 113,718,979 | -5.05% |
| 2025-08-26 | 7.75 | 7.97 | 7.72 | 7.92 | 7.92 | qfq | 12,038,611 | 94,770,742 | 1.54% |
| 2025-08-25 | 7.85 | 7.90 | 7.73 | 7.80 | 7.80 | qfq | 12,559,180 | 98,129,422 | -0.64% |
| 2025-08-22 | 7.89 | 7.90 | 7.72 | 7.85 | 7.85 | qfq | 11,356,449 | 88,438,145 | -0.38% |
| 2025-08-21 | 7.94 | 7.96 | 7.84 | 7.88 | 7.88 | qfq | 7,862,000 | 62,056,903 | -0.88% |
| 2025-08-20 | 7.87 | 7.99 | 7.82 | 7.95 | 7.95 | qfq | 9,117,396 | 72,099,416 | 0.89% |
| 2025-08-19 | 7.86 | 7.92 | 7.81 | 7.88 | 7.88 | qfq | 8,690,517 | 68,424,780 | 0.13% |
| 2025-08-18 | 7.90 | 8.08 | 7.83 | 7.87 | 7.87 | qfq | 11,938,100 | 94,831,089 | -0.25% |
| 2025-08-15 | 7.93 | 7.98 | 7.86 | 7.89 | 7.89 | qfq | 9,551,400 | 75,529,945 | 0.13% |
| 2025-08-14 | 8.11 | 8.17 | 7.88 | 7.88 | 7.88 | qfq | 11,243,280 | 90,205,125 | -2.84% |
| 2025-08-13 | 8.22 | 8.22 | 8.06 | 8.11 | 8.11 | qfq | 11,273,500 | 91,578,586 | -1.10% |
| 2025-08-12 | 8.37 | 8.39 | 8.17 | 8.20 | 8.20 | qfq | 15,203,958 | 125,082,870 | -1.91% |
| 2025-08-11 | 8.33 | 8.44 | 8.26 | 8.36 | 8.36 | qfq | 9,750,818 | 81,576,380 | 0.12% |
| 2025-08-08 | 8.11 | 8.40 | 8.08 | 8.35 | 8.35 | qfq | 12,062,318 | 99,764,098 | 2.58% |
| 2025-08-07 | 8.22 | 8.27 | 8.12 | 8.14 | 8.14 | qfq | 10,078,192 | 82,424,843 | -1.09% |
| 2025-08-06 | 8.23 | 8.37 | 8.15 | 8.23 | 8.23 | qfq | 11,626,380 | 96,052,102 | -0.24% |
| 2025-08-05 | 8.16 | 8.39 | 8.15 | 8.25 | 8.25 | qfq | 14,193,507 | 117,179,909 | 1.23% |
| 2025-08-04 | 8.00 | 8.19 | 7.88 | 8.15 | 8.15 | qfq | 17,673,000 | 142,702,290 | 1.49% |
| 2025-08-01 | 7.74 | 8.12 | 7.70 | 8.03 | 8.03 | qfq | 21,117,650 | 167,917,388 | 4.15% |
| 2025-07-31 | 7.82 | 7.91 | 7.69 | 7.71 | 7.71 | qfq | 8,882,000 | 69,243,016 | -1.03% |
| 2025-07-30 | 7.85 | 7.89 | 7.70 | 7.79 | 7.79 | qfq | 7,022,603 | 54,723,171 | -0.89% |
| 2025-07-29 | 7.88 | 7.89 | 7.76 | 7.86 | 7.86 | qfq | 6,530,343 | 51,050,790 | -0.38% |
| 2025-07-28 | 7.83 | 7.91 | 7.77 | 7.89 | 7.89 | qfq | 7,106,185 | 55,865,878 | 0.90% |
| 2025-07-25 | 7.88 | 7.93 | 7.77 | 7.82 | 7.82 | qfq | 6,375,562 | 49,934,016 | -0.51% |
| 2025-07-24 | 7.78 | 7.89 | 7.78 | 7.86 | 7.86 | qfq | 6,615,862 | 51,744,584 | 1.16% |
| 2025-07-23 | 7.86 | 7.90 | 7.75 | 7.77 | 7.77 | qfq | 7,659,200 | 59,914,303 | -1.52% |
| 2025-07-22 | 7.84 | 7.93 | 7.81 | 7.89 | 7.89 | qfq | 8,101,602 | 63,684,723 | 0.51% |
| 2025-07-21 | 7.82 | 7.90 | 7.81 | 7.85 | 7.85 | qfq | 8,045,402 | 63,230,527 | 0.64% |
| 2025-07-18 | 7.81 | 7.82 | 7.74 | 7.80 | 7.80 | qfq | 5,132,602 | 39,908,495 | 0.00% |
| 2025-07-17 | 7.73 | 7.88 | 7.72 | 7.80 | 7.80 | qfq | 7,148,600 | 55,815,657 | 0.91% |
| 2025-07-16 | 7.70 | 7.75 | 7.67 | 7.73 | 7.73 | qfq | 5,327,300 | 41,077,193 | 0.26% |
| 2025-07-15 | 7.77 | 7.82 | 7.59 | 7.71 | 7.71 | qfq | 9,947,720 | 76,400,114 | -1.28% |
| 2025-07-14 | 7.74 | 7.84 | 7.70 | 7.81 | 7.81 | qfq | 7,998,160 | 62,235,458 | 0.77% |
| 2025-07-11 | 7.80 | 7.85 | 7.73 | 7.75 | 7.75 | qfq | 6,385,760 | 49,624,433 | -1.02% |
| 2025-07-10 | 7.79 | 7.89 | 7.70 | 7.83 | 7.83 | qfq | 7,090,885 | 55,386,794 | 0.38% |
| 2025-07-09 | 7.86 | 8.05 | 7.78 | 7.80 | 7.80 | qfq | 9,353,400 | 73,716,146 | -0.76% |
| 2025-07-08 | 7.77 | 7.93 | 7.75 | 7.86 | 7.86 | qfq | 9,282,801 | 72,731,024 | 1.16% |
| 2025-07-07 | 7.65 | 7.77 | 7.63 | 7.77 | 7.77 | qfq | 6,659,219 | 51,284,667 | 1.17% |
| 2025-07-04 | 7.70 | 7.74 | 7.64 | 7.68 | 7.68 | qfq | 7,088,918 | 54,482,490 | -0.13% |
| 2025-07-03 | 7.61 | 7.70 | 7.59 | 7.69 | 7.69 | qfq | 6,437,624 | 49,238,542 | 0.39% |
| 2025-07-02 | 7.66 | 7.69 | 7.60 | 7.66 | 7.66 | qfq | 6,956,800 | 53,193,257 | 0.00% |
| 2025-07-01 | 7.73 | 7.87 | 7.63 | 7.66 | 7.66 | qfq | 12,162,300 | 93,739,011 | -0.78% |
| 2025-06-30 | 7.59 | 7.78 | 7.51 | 7.72 | 7.72 | qfq | 13,641,900 | 104,548,228 | 2.12% |
| 2025-06-27 | 7.51 | 7.72 | 7.51 | 7.56 | 7.56 | qfq | 12,930,816 | 98,158,561 | 1.61% |
| 2025-06-26 | 7.41 | 7.62 | 7.33 | 7.44 | 7.44 | qfq | 16,526,301 | 123,847,412 | 1.09% |
| 2025-06-25 | 7.30 | 7.52 | 7.30 | 7.36 | 7.36 | qfq | 10,464,440 | 77,067,477 | 0.41% |
| 2025-06-24 | 7.10 | 7.36 | 7.10 | 7.33 | 7.33 | qfq | 10,278,876 | 74,759,044 | 2.81% |
| 2025-06-23 | 6.95 | 7.15 | 6.88 | 7.13 | 7.13 | qfq | 5,024,816 | 35,547,540 | 2.59% |
| 2025-06-20 | 6.91 | 7.05 | 6.91 | 6.95 | 6.95 | qfq | 4,448,200 | 31,080,788 | 0.29% |
| 2025-06-19 | 7.09 | 7.11 | 6.90 | 6.93 | 6.93 | qfq | 5,314,900 | 37,144,347 | -2.39% |
| 2025-06-18 | 7.15 | 7.19 | 7.06 | 7.10 | 7.10 | qfq | 4,216,242 | 29,900,024 | -1.39% |
| 2025-06-17 | 7.14 | 7.20 | 7.09 | 7.20 | 7.20 | qfq | 4,667,900 | 33,388,087 | 0.56% |
| 2025-06-16 | 7.09 | 7.25 | 7.07 | 7.16 | 7.16 | qfq | 4,387,921 | 31,438,709 | 1.13% |
| 2025-06-13 | 7.20 | 7.22 | 7.07 | 7.08 | 7.08 | qfq | 5,507,200 | 39,240,427 | -1.67% |
| 2025-06-12 | 7.27 | 7.29 | 7.17 | 7.20 | 7.20 | qfq | 5,502,800 | 39,722,640 | -1.10% |
| 2025-06-11 | 7.32 | 7.36 | 7.26 | 7.28 | 7.28 | qfq | 6,260,500 | 45,728,765 | -0.55% |
| 2025-06-10 | 7.48 | 7.54 | 7.21 | 7.32 | 7.32 | qfq | 11,013,500 | 81,197,034 | -1.88% |
| 2025-06-09 | 7.33 | 7.48 | 7.28 | 7.46 | 7.46 | qfq | 8,708,900 | 64,179,794 | 1.91% |
| 2025-06-06 | 7.27 | 7.47 | 7.19 | 7.32 | 7.32 | qfq | 10,320,200 | 75,765,653 | 0.69% |
| 2025-06-05 | 7.29 | 7.34 | 7.21 | 7.27 | 7.27 | qfq | 6,174,200 | 44,844,732 | -0.41% |
| 2025-06-04 | 7.29 | 7.36 | 7.26 | 7.30 | 7.30 | qfq | 4,409,200 | 32,206,242 | -0.14% |
| 2025-06-03 | 7.24 | 7.41 | 7.23 | 7.31 | 7.31 | qfq | 4,417,946 | 32,387,602 | 0.27% |
| 2025-05-30 | 7.39 | 7.41 | 7.27 | 7.29 | 7.29 | qfq | 5,394,400 | 39,474,976 | -1.22% |
| 2025-05-29 | 7.30 | 7.40 | 7.26 | 7.38 | 7.38 | qfq | 5,478,300 | 40,279,717 | 0.82% |
| 2025-05-28 | 7.51 | 7.53 | 7.28 | 7.32 | 7.32 | qfq | 9,395,400 | 69,207,693 | -2.53% |
| 2025-05-27 | 7.46 | 7.55 | 7.31 | 7.51 | 7.51 | qfq | 8,751,901 | 65,093,975 | 0.67% |
| 2025-05-26 | 7.40 | 7.55 | 7.37 | 7.46 | 7.46 | qfq | 8,590,575 | 64,137,092 | 0.81% |
| 2025-05-23 | 7.60 | 7.64 | 7.38 | 7.40 | 7.40 | qfq | 13,667,701 | 102,721,644 | -2.50% |
| 2025-05-22 | 7.65 | 7.71 | 7.51 | 7.59 | 7.59 | qfq | 15,589,101 | 118,512,454 | -0.78% |
| 2025-05-21 | 7.83 | 8.00 | 7.62 | 7.65 | 7.65 | qfq | 32,263,800 | 249,723,216 | -3.16% |
| 2025-05-20 | 7.45 | 8.18 | 7.40 | 7.90 | 7.90 | qfq | 48,583,991 | 386,102,799 | 6.18% |
| 2025-05-19 | 7.38 | 7.50 | 7.35 | 7.44 | 7.44 | qfq | 9,978,600 | 74,199,498 | 1.92% |
| 2025-05-16 | 7.35 | 7.48 | 7.28 | 7.30 | 7.30 | qfq | 7,958,520 | 58,595,418 | -1.48% |
| 2025-05-15 | 7.34 | 7.52 | 7.19 | 7.41 | 7.41 | qfq | 15,628,602 | 114,891,370 | -0.13% |
| 2025-05-14 | 7.50 | 7.66 | 7.33 | 7.42 | 7.42 | qfq | 20,222,150 | 151,061,917 | -1.20% |
| 2025-05-13 | 7.33 | 7.96 | 7.17 | 7.51 | 7.51 | qfq | 25,333,502 | 190,895,400 | 3.44% |
| 2025-05-12 | 7.23 | 7.33 | 7.17 | 7.26 | 7.26 | qfq | 6,357,000 | 46,138,148 | 0.97% |
| 2025-05-09 | 7.30 | 7.38 | 7.15 | 7.19 | 7.19 | qfq | 7,784,600 | 56,176,149 | -0.96% |
| 2025-05-08 | 7.10 | 7.50 | 7.06 | 7.26 | 7.26 | qfq | 18,674,840 | 135,959,889 | 2.25% |
| 2025-05-07 | 7.07 | 7.11 | 7.00 | 7.10 | 7.10 | qfq | 7,780,040 | 54,991,244 | 1.57% |
| 2025-05-06 | 6.80 | 6.99 | 6.80 | 6.99 | 6.99 | qfq | 5,895,300 | 40,869,199 | 2.95% |
| 2025-04-30 | 6.85 | 6.88 | 6.77 | 6.79 | 6.79 | qfq | 3,910,600 | 26,663,312 | -0.44% |
| 2025-04-29 | 6.61 | 6.86 | 6.61 | 6.82 | 6.82 | qfq | 5,482,540 | 37,281,158 | 2.25% |
| 2025-04-28 | 6.79 | 6.92 | 6.64 | 6.67 | 6.67 | qfq | 4,698,900 | 31,530,862 | -1.77% |
| 2025-04-25 | 6.80 | 6.86 | 6.70 | 6.79 | 6.79 | qfq | 5,194,000 | 35,096,856 | -0.44% |
| 2025-04-24 | 6.90 | 6.94 | 6.77 | 6.82 | 6.82 | qfq | 8,007,400 | 54,710,208 | -2.01% |
| 2025-04-23 | 6.95 | 7.06 | 6.92 | 6.96 | 6.96 | qfq | 6,027,182 | 42,022,160 | 0.43% |
| 2025-04-22 | 6.80 | 6.95 | 6.80 | 6.93 | 6.93 | qfq | 6,559,576 | 45,266,135 | 1.32% |
| 2025-04-21 | 6.86 | 6.88 | 6.76 | 6.84 | 6.84 | qfq | 4,791,800 | 32,703,141 | 0.44% |
| 2025-04-18 | 6.84 | 6.90 | 6.73 | 6.81 | 6.81 | qfq | 5,340,200 | 36,267,265 | -1.16% |
| 2025-04-17 | 6.60 | 6.91 | 6.59 | 6.89 | 6.89 | qfq | 9,844,100 | 67,346,483 | 3.77% |
| 2025-04-16 | 6.70 | 6.74 | 6.50 | 6.64 | 6.64 | qfq | 4,884,618 | 32,356,879 | -1.34% |
| 2025-04-15 | 6.66 | 6.75 | 6.65 | 6.73 | 6.73 | qfq | 4,990,900 | 33,450,358 | 1.05% |
| 2025-04-14 | 6.59 | 6.86 | 6.58 | 6.66 | 6.66 | qfq | 6,889,160 | 46,158,203 | 1.83% |
| 2025-04-11 | 6.50 | 6.63 | 6.45 | 6.54 | 6.54 | qfq | 5,456,181 | 35,830,171 | 0.31% |
| 2025-04-10 | 6.59 | 6.70 | 6.50 | 6.52 | 6.52 | qfq | 7,754,600 | 51,146,172 | -0.61% |
| 2025-04-09 | 6.19 | 6.59 | 5.93 | 6.56 | 6.56 | qfq | 11,960,471 | 74,948,783 | 6.15% |
| 2025-04-08 | 6.35 | 6.44 | 6.04 | 6.18 | 6.18 | qfq | 8,579,419 | 53,573,261 | -1.75% |
| 2025-04-07 | 6.61 | 6.74 | 6.29 | 6.29 | 6.29 | qfq | 12,214,101 | 78,099,323 | -10.01% |
| 2025-04-03 | 6.77 | 7.06 | 6.76 | 6.99 | 6.99 | qfq | 7,768,200 | 53,999,977 | 1.60% |
| 2025-04-02 | 6.84 | 6.95 | 6.82 | 6.88 | 6.88 | qfq | 4,259,800 | 29,330,975 | -0.15% |
| 2025-04-01 | 6.89 | 6.93 | 6.72 | 6.89 | 6.89 | qfq | 6,235,100 | 42,702,268 | 3.61% |
| 2025-03-31 | 6.82 | 6.87 | 6.49 | 6.65 | 6.65 | qfq | 6,437,776 | 42,952,102 | -3.20% |
| 2025-03-28 | 6.95 | 7.03 | 6.87 | 6.87 | 6.87 | qfq | 9,652,000 | 66,963,532 | -1.43% |
| 2025-03-27 | 6.98 | 7.24 | 6.96 | 6.97 | 6.97 | qfq | 13,078,600 | 92,452,663 | -0.14% |
| 2025-03-26 | 6.71 | 7.28 | 6.71 | 6.98 | 6.98 | qfq | 14,111,386 | 99,611,346 | 3.10% |
| 2025-03-25 | 6.59 | 6.80 | 6.53 | 6.77 | 6.77 | qfq | 6,729,510 | 44,899,732 | 2.27% |
| 2025-03-24 | 6.90 | 6.92 | 6.48 | 6.62 | 6.62 | qfq | 9,729,188 | 64,840,101 | -4.61% |
| 2025-03-21 | 7.01 | 7.03 | 6.88 | 6.94 | 6.94 | qfq | 5,575,800 | 38,719,819 | -0.72% |
| 2025-03-20 | 6.97 | 7.06 | 6.88 | 6.99 | 6.99 | qfq | 4,422,600 | 30,894,882 | 0.29% |
| 2025-03-19 | 7.00 | 7.04 | 6.94 | 6.97 | 6.97 | qfq | 4,845,000 | 33,778,410 | -0.57% |
| 2025-03-18 | 7.01 | 7.05 | 6.98 | 7.01 | 7.01 | qfq | 4,307,701 | 30,201,601 | 0.00% |
| 2025-03-17 | 7.05 | 7.14 | 6.97 | 7.01 | 7.01 | qfq | 7,361,401 | 51,855,756 | -0.57% |
| 2025-03-14 | 6.89 | 7.08 | 6.87 | 7.05 | 7.05 | qfq | 8,241,501 | 57,590,650 | 2.03% |
| 2025-03-13 | 6.96 | 6.98 | 6.79 | 6.91 | 6.91 | qfq | 6,463,212 | 44,435,194 | -0.86% |
| 2025-03-12 | 7.03 | 7.09 | 6.96 | 6.97 | 6.97 | qfq | 5,657,000 | 39,605,740 | -1.13% |
| 2025-03-11 | 6.85 | 7.08 | 6.84 | 7.05 | 7.05 | qfq | 10,146,000 | 70,870,557 | 2.03% |
| 2025-03-10 | 6.85 | 6.98 | 6.83 | 6.91 | 6.91 | qfq | 6,156,476 | 42,595,460 | 0.88% |
| 2025-03-07 | 6.84 | 6.98 | 6.82 | 6.85 | 6.85 | qfq | 6,571,660 | 45,271,815 | -0.58% |
| 2025-03-06 | 6.85 | 6.93 | 6.72 | 6.89 | 6.89 | qfq | 8,136,212 | 55,731,087 | 1.17% |
| 2025-03-05 | 6.93 | 6.94 | 6.73 | 6.81 | 6.81 | qfq | 7,075,100 | 47,997,542 | -1.73% |
| 2025-03-04 | 6.81 | 6.99 | 6.75 | 6.93 | 6.93 | qfq | 7,899,100 | 54,498,315 | 1.02% |
| 2025-03-03 | 6.75 | 7.09 | 6.70 | 6.86 | 6.86 | qfq | 14,375,200 | 99,752,616 | 2.08% |
| 2025-02-28 | 6.81 | 6.86 | 6.69 | 6.72 | 6.72 | qfq | 6,270,547 | 42,478,145 | -1.90% |
| 2025-02-27 | 6.79 | 6.87 | 6.68 | 6.85 | 6.85 | qfq | 6,257,618 | 42,482,505 | 0.88% |
| 2025-02-26 | 6.71 | 6.83 | 6.71 | 6.79 | 6.79 | qfq | 6,508,045 | 44,099,664 | 1.04% |
| 2025-02-25 | 6.69 | 6.81 | 6.68 | 6.72 | 6.72 | qfq | 4,976,180 | 33,537,568 | -0.88% |
| 2025-02-24 | 6.78 | 6.88 | 6.70 | 6.78 | 6.78 | qfq | 6,496,800 | 44,026,597 | 0.30% |
| 2025-02-21 | 6.81 | 6.86 | 6.74 | 6.76 | 6.76 | qfq | 6,862,000 | 46,558,127 | -1.46% |
| 2025-02-20 | 6.75 | 6.88 | 6.72 | 6.86 | 6.86 | qfq | 5,534,300 | 37,755,671 | 1.78% |
| 2025-02-19 | 6.67 | 6.77 | 6.61 | 6.74 | 6.74 | qfq | 5,702,500 | 38,305,957 | 1.81% |
| 2025-02-18 | 6.84 | 6.85 | 6.59 | 6.62 | 6.62 | qfq | 6,367,131 | 42,740,049 | -3.22% |
| 2025-02-17 | 6.76 | 6.88 | 6.71 | 6.84 | 6.84 | qfq | 6,761,905 | 46,033,080 | 1.03% |
| 2025-02-14 | 6.79 | 6.92 | 6.72 | 6.77 | 6.77 | qfq | 7,629,502 | 51,858,799 | -0.29% |
| 2025-02-13 | 6.81 | 6.89 | 6.74 | 6.79 | 6.79 | qfq | 6,304,301 | 43,057,457 | -0.44% |
| 2025-02-12 | 6.85 | 6.89 | 6.73 | 6.82 | 6.82 | qfq | 6,199,500 | 42,250,165 | -0.29% |
| 2025-02-11 | 6.82 | 6.89 | 6.68 | 6.84 | 6.84 | qfq | 7,411,983 | 50,288,137 | 1.18% |
| 2025-02-10 | 6.62 | 6.79 | 6.62 | 6.76 | 6.76 | qfq | 6,011,879 | 40,430,692 | 2.58% |
| 2025-02-07 | 6.56 | 6.67 | 6.52 | 6.59 | 6.59 | qfq | 6,193,101 | 40,857,027 | 0.30% |
| 2025-02-06 | 6.37 | 6.57 | 6.35 | 6.57 | 6.57 | qfq | 5,731,300 | 37,099,596 | 2.50% |
| 2025-02-05 | 6.37 | 6.44 | 6.31 | 6.41 | 6.41 | qfq | 3,866,600 | 24,737,576 | 1.91% |
| 2025-01-27 | 6.29 | 6.49 | 6.28 | 6.29 | 6.29 | qfq | 5,954,101 | 37,967,067 | 0.16% |
| 2025-01-24 | 6.39 | 6.39 | 6.27 | 6.28 | 6.28 | qfq | 4,998,263 | 31,536,665 | -1.41% |
| 2025-01-23 | 6.38 | 6.50 | 6.36 | 6.37 | 6.37 | qfq | 5,432,932 | 35,029,819 | 0.31% |
| 2025-01-22 | 6.44 | 6.46 | 6.32 | 6.35 | 6.35 | qfq | 3,248,600 | 20,725,554 | -0.78% |
| 2025-01-21 | 6.53 | 6.53 | 6.35 | 6.40 | 6.40 | qfq | 3,821,900 | 24,438,161 | -0.62% |
| 2025-01-20 | 6.58 | 6.58 | 6.30 | 6.44 | 6.44 | qfq | 3,613,600 | 23,257,768 | 0.47% |
| 2025-01-17 | 6.40 | 6.50 | 6.33 | 6.41 | 6.41 | qfq | 4,416,200 | 28,228,122 | -0.31% |
| 2025-01-16 | 6.33 | 6.52 | 6.33 | 6.43 | 6.43 | qfq | 5,786,200 | 37,189,576 | 1.74% |
| 2025-01-15 | 6.31 | 6.42 | 6.29 | 6.32 | 6.32 | qfq | 3,837,600 | 24,350,845 | -0.47% |
| 2025-01-14 | 6.07 | 6.35 | 6.07 | 6.35 | 6.35 | qfq | 5,564,000 | 34,779,876 | 4.96% |
| 2025-01-13 | 5.93 | 6.10 | 5.85 | 6.05 | 6.05 | qfq | 4,669,200 | 27,937,863 | 0.17% |
| 2025-01-10 | 6.19 | 6.30 | 6.02 | 6.04 | 6.04 | qfq | 5,784,483 | 35,656,189 | -3.21% |
| 2025-01-09 | 6.17 | 6.30 | 6.08 | 6.24 | 6.24 | qfq | 3,886,101 | 24,312,531 | 0.97% |
| 2025-01-08 | 6.27 | 6.27 | 5.94 | 6.18 | 6.18 | qfq | 4,999,801 | 30,566,784 | -0.96% |
| 2025-01-07 | 6.15 | 6.24 | 6.06 | 6.24 | 6.24 | qfq | 4,585,600 | 28,246,020 | 1.96% |
| 2025-01-06 | 6.17 | 6.18 | 5.92 | 6.12 | 6.12 | qfq | 5,233,005 | 31,871,744 | -0.97% |
| 2025-01-03 | 6.50 | 6.54 | 6.10 | 6.18 | 6.18 | qfq | 8,540,400 | 53,771,137 | -4.19% |
| 2025-01-02 | 6.59 | 6.72 | 6.36 | 6.45 | 6.45 | qfq | 7,075,806 | 46,417,925 | -2.12% |
| 2024-12-31 | 6.68 | 6.82 | 6.59 | 6.59 | 6.59 | qfq | 6,859,900 | 45,970,317 | -1.20% |
| 2024-12-30 | 6.79 | 6.80 | 6.62 | 6.67 | 6.67 | qfq | 5,927,708 | 39,585,729 | -2.20% |
| 2024-12-27 | 6.70 | 6.90 | 6.64 | 6.82 | 6.82 | qfq | 6,762,900 | 46,077,423 | 1.94% |
| 2024-12-26 | 6.66 | 6.86 | 6.64 | 6.69 | 6.69 | qfq | 6,566,476 | 44,166,484 | 0.45% |
| 2024-12-25 | 6.95 | 6.97 | 6.54 | 6.66 | 6.66 | qfq | 11,305,801 | 75,615,255 | -4.17% |
| 2024-12-24 | 7.06 | 7.17 | 6.77 | 6.95 | 6.95 | qfq | 9,713,236 | 67,396,705 | 0.58% |
| 2024-12-23 | 7.35 | 7.45 | 6.89 | 6.91 | 6.91 | qfq | 13,472,100 | 94,963,036 | -6.50% |
| 2024-12-20 | 7.37 | 7.56 | 7.28 | 7.39 | 7.39 | qfq | 7,095,700 | 52,454,486 | 0.27% |
| 2024-12-19 | 7.40 | 7.59 | 7.27 | 7.37 | 7.37 | qfq | 9,113,600 | 67,336,550 | -1.34% |
| 2024-12-18 | 7.15 | 7.70 | 7.10 | 7.47 | 7.47 | qfq | 17,619,717 | 131,421,069 | 5.06% |
| 2024-12-17 | 7.46 | 7.46 | 7.05 | 7.11 | 7.11 | qfq | 12,006,300 | 86,220,268 | -3.92% |
| 2024-12-16 | 7.63 | 7.67 | 7.34 | 7.40 | 7.40 | qfq | 11,333,273 | 84,598,853 | -2.63% |
| 2024-12-13 | 7.82 | 7.83 | 7.59 | 7.60 | 7.60 | qfq | 15,527,100 | 119,362,258 | -3.06% |
| 2024-12-12 | 7.80 | 7.86 | 7.70 | 7.84 | 7.84 | qfq | 10,128,201 | 78,974,580 | 0.13% |
| 2024-12-11 | 7.68 | 7.92 | 7.68 | 7.83 | 7.83 | qfq | 11,630,356 | 90,558,689 | 1.29% |
| 2024-12-10 | 7.78 | 7.95 | 7.62 | 7.73 | 7.73 | qfq | 19,483,150 | 151,603,132 | 1.98% |
| 2024-12-09 | 7.76 | 7.79 | 7.51 | 7.58 | 7.58 | qfq | 15,129,600 | 115,010,699 | -2.57% |
| 2024-12-06 | 7.73 | 7.94 | 7.56 | 7.78 | 7.78 | qfq | 16,305,050 | 126,050,098 | -0.13% |
| 2024-12-05 | 7.73 | 7.85 | 7.60 | 7.79 | 7.79 | qfq | 12,514,600 | 96,955,987 | 0.13% |
| 2024-12-04 | 8.00 | 8.20 | 7.71 | 7.78 | 7.78 | qfq | 23,803,515 | 188,317,003 | -3.71% |
| 2024-12-03 | 7.80 | 8.29 | 7.67 | 8.08 | 8.08 | qfq | 39,360,205 | 314,647,029 | 4.12% |
| 2024-12-02 | 7.77 | 7.94 | 7.64 | 7.76 | 7.76 | qfq | 24,575,184 | 190,165,698 | -1.02% |
| 2024-11-29 | 7.89 | 7.97 | 7.65 | 7.84 | 7.84 | qfq | 28,566,380 | 222,670,155 | -0.76% |
| 2024-11-28 | 7.68 | 8.35 | 7.67 | 7.90 | 7.90 | qfq | 39,159,464 | 314,521,371 | 0.25% |
| 2024-11-27 | 7.38 | 8.21 | 7.15 | 7.88 | 7.88 | qfq | 43,957,692 | 341,562,346 | 5.63% |
| 2024-11-26 | 7.30 | 7.57 | 7.20 | 7.46 | 7.46 | qfq | 35,743,102 | 265,898,301 | -5.57% |
| 2024-11-25 | 7.20 | 7.90 | 7.09 | 7.90 | 7.90 | qfq | 59,508,377 | 450,478,049 | 10.03% |
| 2024-11-22 | 6.90 | 7.59 | 6.87 | 7.18 | 7.18 | qfq | 44,691,065 | 330,893,129 | 4.06% |
| 2024-11-21 | 6.80 | 7.00 | 6.77 | 6.90 | 6.90 | qfq | 12,668,100 | 87,130,626 | 1.62% |
| 2024-11-20 | 6.67 | 6.81 | 6.61 | 6.79 | 6.79 | qfq | 10,954,600 | 73,795,788 | 1.65% |
| 2024-11-19 | 6.55 | 6.69 | 6.44 | 6.68 | 6.68 | qfq | 12,485,957 | 82,119,738 | 1.83% |
| 2024-11-18 | 6.87 | 6.96 | 6.48 | 6.56 | 6.56 | qfq | 21,768,657 | 144,850,156 | -4.93% |
| 2024-11-15 | 6.90 | 7.29 | 6.90 | 6.90 | 6.90 | qfq | 32,924,865 | 231,114,443 | -3.50% |
| 2024-11-14 | 8.05 | 8.05 | 7.10 | 7.15 | 7.15 | qfq | 56,714,161 | 433,779,364 | -7.02% |
| 2024-11-13 | 7.55 | 7.69 | 7.55 | 7.69 | 7.69 | qfq | 10,986,225 | 84,303,776 | 10.01% |
| 2024-11-12 | 7.14 | 7.25 | 6.92 | 6.99 | 6.99 | qfq | 11,939,302 | 84,650,499 | -2.10% |
| 2024-11-11 | 6.86 | 7.19 | 6.81 | 7.14 | 7.14 | qfq | 15,991,575 | 112,672,249 | 4.23% |
| 2024-11-08 | 6.88 | 7.03 | 6.75 | 6.85 | 6.85 | qfq | 11,646,800 | 79,985,484 | -0.15% |
| 2024-11-07 | 6.62 | 6.86 | 6.61 | 6.86 | 6.86 | qfq | 10,209,182 | 69,097,339 | 2.85% |
| 2024-11-06 | 6.67 | 6.79 | 6.58 | 6.67 | 6.67 | qfq | 11,634,987 | 77,630,943 | -0.30% |
| 2024-11-05 | 6.52 | 6.69 | 6.48 | 6.69 | 6.69 | qfq | 12,759,000 | 84,026,363 | 2.76% |
| 2024-11-04 | 6.47 | 6.60 | 6.44 | 6.51 | 6.51 | qfq | 7,621,500 | 49,691,304 | 0.62% |
| 2024-11-01 | 6.92 | 6.95 | 6.44 | 6.47 | 6.47 | qfq | 16,753,902 | 111,318,102 | -7.17% |
| 2024-10-31 | 6.87 | 7.03 | 6.81 | 6.97 | 6.97 | qfq | 14,014,401 | 96,835,647 | -0.29% |
| 2024-10-30 | 6.94 | 7.03 | 6.90 | 6.99 | 6.99 | qfq | 12,311,500 | 85,804,480 | -0.14% |
| 2024-10-29 | 7.33 | 7.33 | 7.00 | 7.00 | 7.00 | qfq | 20,292,620 | 144,510,579 | -5.28% |
| 2024-10-28 | 6.82 | 7.53 | 6.82 | 7.39 | 7.39 | qfq | 29,678,091 | 215,381,077 | 6.95% |
| 2024-10-25 | 6.60 | 6.91 | 6.60 | 6.91 | 6.91 | qfq | 19,962,100 | 135,359,694 | 5.34% |
| 2024-10-24 | 6.47 | 6.66 | 6.42 | 6.56 | 6.56 | qfq | 10,943,600 | 71,591,413 | 0.46% |
| 2024-10-23 | 6.38 | 6.53 | 6.34 | 6.53 | 6.53 | qfq | 14,290,938 | 92,433,837 | 1.71% |
| 2024-10-22 | 6.42 | 6.54 | 6.33 | 6.42 | 6.42 | qfq | 9,746,600 | 62,769,781 | 0.31% |
| 2024-10-21 | 6.28 | 6.50 | 6.28 | 6.40 | 6.40 | qfq | 14,794,024 | 94,774,820 | 2.40% |
| 2024-10-18 | 6.22 | 6.30 | 6.15 | 6.25 | 6.25 | qfq | 10,897,843 | 67,874,519 | 0.97% |
| 2024-10-17 | 6.21 | 6.41 | 6.18 | 6.19 | 6.19 | qfq | 9,727,075 | 61,366,257 | -0.96% |
| 2024-10-16 | 6.15 | 6.34 | 6.10 | 6.25 | 6.25 | qfq | 9,309,202 | 57,638,852 | 1.63% |
| 2024-10-15 | 6.19 | 6.39 | 6.13 | 6.15 | 6.15 | qfq | 11,329,412 | 71,039,658 | -0.65% |
| 2024-10-14 | 6.10 | 6.27 | 6.10 | 6.19 | 6.19 | qfq | 12,304,078 | 76,105,983 | 1.31% |
| 2024-10-11 | 6.18 | 6.22 | 5.96 | 6.11 | 6.11 | qfq | 10,339,303 | 62,977,515 | -1.29% |
| 2024-10-10 | 6.20 | 6.31 | 6.05 | 6.19 | 6.19 | qfq | 13,497,803 | 83,800,162 | 1.31% |
| 2024-10-09 | 6.54 | 6.54 | 6.10 | 6.11 | 6.11 | qfq | 19,625,711 | 123,647,181 | -7.42% |
| 2024-10-08 | 6.90 | 6.90 | 6.28 | 6.60 | 6.60 | qfq | 29,164,418 | 191,255,713 | 4.93% |
| 2024-09-30 | 6.08 | 6.34 | 5.81 | 6.29 | 6.29 | qfq | 30,733,227 | 187,154,695 | 7.52% |
| 2024-09-27 | 5.72 | 5.86 | 5.67 | 5.85 | 5.85 | qfq | 11,304,300 | 65,059,073 | 2.63% |
| 2024-09-26 | 5.63 | 5.71 | 5.56 | 5.70 | 5.70 | qfq | 14,589,759 | 82,393,510 | 1.24% |
| 2024-09-25 | 5.44 | 5.66 | 5.44 | 5.63 | 5.63 | qfq | 18,929,178 | 105,019,140 | 3.11% |
| 2024-09-24 | 5.40 | 5.56 | 5.25 | 5.46 | 5.46 | qfq | 15,747,200 | 85,218,148 | 3.21% |
| 2024-09-23 | 5.22 | 5.37 | 5.15 | 5.29 | 5.29 | qfq | 11,280,600 | 59,049,555 | 1.54% |
| 2024-09-20 | 5.26 | 5.29 | 5.16 | 5.21 | 5.21 | qfq | 7,717,301 | 40,294,293 | 0.19% |
| 2024-09-19 | 5.03 | 5.22 | 5.01 | 5.20 | 5.20 | qfq | 8,615,600 | 44,310,228 | 3.79% |
| 2024-09-18 | 5.19 | 5.22 | 4.91 | 5.01 | 5.01 | qfq | 8,958,500 | 44,973,559 | -3.28% |
| 2024-09-13 | 5.22 | 5.25 | 5.17 | 5.18 | 5.18 | qfq | 7,529,250 | 39,167,433 | -0.38% |
| 2024-09-12 | 5.16 | 5.28 | 5.15 | 5.20 | 5.20 | qfq | 8,860,250 | 46,195,724 | 0.58% |
| 2024-09-11 | 5.30 | 5.33 | 5.14 | 5.17 | 5.17 | qfq | 9,787,900 | 50,870,980 | -1.71% |
| 2024-09-10 | 5.31 | 5.45 | 5.19 | 5.26 | 5.26 | qfq | 14,285,866 | 75,723,836 | -0.94% |
| 2024-09-09 | 5.18 | 5.45 | 5.12 | 5.31 | 5.31 | qfq | 16,917,741 | 89,228,524 | -0.75% |
| 2024-09-06 | 5.50 | 5.78 | 5.27 | 5.35 | 5.35 | qfq | 36,978,275 | 202,699,903 | -4.80% |
| 2024-09-05 | 5.33 | 5.62 | 5.12 | 5.62 | 5.62 | qfq | 17,113,866 | 93,634,556 | 9.98% |
| 2024-09-04 | 4.96 | 5.48 | 4.93 | 5.11 | 5.11 | qfq | 18,257,791 | 94,367,898 | 2.00% |
| 2024-09-03 | 4.90 | 5.10 | 4.79 | 5.01 | 5.01 | qfq | 8,971,000 | 44,773,913 | 2.04% |
| 2024-09-02 | 4.88 | 4.98 | 4.83 | 4.91 | 4.91 | qfq | 7,221,310 | 35,403,418 | 0.00% |
| 2024-08-30 | 4.74 | 5.00 | 4.74 | 4.91 | 4.91 | qfq | 9,612,320 | 47,138,768 | 3.81% |
| 2024-08-29 | 4.80 | 4.80 | 4.66 | 4.73 | 4.73 | qfq | 4,626,500 | 21,886,163 | -0.21% |
| 2024-08-28 | 4.70 | 4.79 | 4.59 | 4.74 | 4.74 | qfq | 5,618,020 | 26,511,498 | 2.16% |
| 2024-08-27 | 4.75 | 4.79 | 4.61 | 4.64 | 4.64 | qfq | 4,071,700 | 19,066,893 | -2.73% |
| 2024-08-26 | 4.63 | 4.78 | 4.61 | 4.77 | 4.77 | qfq | 4,373,710 | 20,693,111 | 3.02% |
| 2024-08-23 | 4.68 | 4.72 | 4.53 | 4.63 | 4.63 | qfq | 5,035,910 | 23,204,122 | -0.86% |
| 2024-08-22 | 4.72 | 4.91 | 4.66 | 4.67 | 4.67 | qfq | 6,487,400 | 31,037,517 | -1.06% |
| 2024-08-21 | 4.74 | 4.80 | 4.65 | 4.72 | 4.72 | qfq | 3,447,451 | 16,306,968 | 0.00% |
| 2024-08-20 | 4.86 | 4.86 | 4.69 | 4.72 | 4.72 | qfq | 4,819,300 | 22,872,015 | -2.68% |
| 2024-08-19 | 4.90 | 4.92 | 4.80 | 4.85 | 4.85 | qfq | 3,999,050 | 19,408,236 | 0.00% |
| 2024-08-16 | 4.94 | 4.98 | 4.82 | 4.85 | 4.85 | qfq | 4,802,300 | 23,490,406 | -1.82% |
| 2024-08-15 | 4.99 | 5.00 | 4.85 | 4.94 | 4.94 | qfq | 5,125,640 | 25,240,768 | 0.20% |
| 2024-08-14 | 4.98 | 5.05 | 4.92 | 4.93 | 4.93 | qfq | 4,189,500 | 20,822,414 | -1.00% |
| 2024-08-13 | 4.93 | 4.98 | 4.83 | 4.98 | 4.98 | qfq | 5,960,300 | 29,343,193 | 0.81% |
| 2024-08-12 | 5.02 | 5.11 | 4.91 | 4.94 | 4.94 | qfq | 7,104,900 | 35,383,051 | -2.18% |
| 2024-08-09 | 5.08 | 5.13 | 5.03 | 5.05 | 5.05 | qfq | 7,011,300 | 35,616,311 | -0.79% |
| 2024-08-08 | 5.14 | 5.26 | 5.07 | 5.09 | 5.09 | qfq | 13,158,800 | 67,606,142 | -2.30% |
| 2024-08-07 | 5.12 | 5.33 | 5.11 | 5.21 | 5.21 | qfq | 18,317,400 | 95,265,977 | 1.96% |
| 2024-08-06 | 4.98 | 5.13 | 4.94 | 5.11 | 5.11 | qfq | 10,728,740 | 54,184,183 | 3.65% |
| 2024-08-05 | 5.12 | 5.21 | 4.88 | 4.93 | 4.93 | qfq | 14,393,171 | 72,695,465 | -4.46% |
| 2024-08-02 | 5.08 | 5.37 | 5.04 | 5.16 | 5.16 | qfq | 20,378,571 | 105,835,031 | 1.38% |
| 2024-08-01 | 5.04 | 5.19 | 5.00 | 5.09 | 5.09 | qfq | 15,887,009 | 81,183,397 | 0.39% |
| 2024-07-31 | 4.91 | 5.08 | 4.85 | 5.07 | 5.07 | qfq | 21,234,079 | 106,091,064 | 2.84% |
| 2024-07-30 | 5.03 | 5.08 | 4.90 | 4.93 | 4.93 | qfq | 19,800,539 | 98,357,875 | -1.40% |
| 2024-07-29 | 4.86 | 5.15 | 4.86 | 5.00 | 5.00 | qfq | 26,193,555 | 130,415,591 | 0.20% |
| 2024-07-26 | 5.41 | 5.60 | 4.91 | 4.99 | 4.99 | qfq | 40,742,052 | 211,329,322 | -5.31% |
| 2024-07-25 | 4.95 | 5.27 | 4.63 | 5.27 | 5.27 | qfq | 28,870,771 | 142,397,523 | 10.02% |
| 2024-07-24 | 4.35 | 4.79 | 4.31 | 4.79 | 4.79 | qfq | 14,906,360 | 69,253,686 | 10.11% |
| 2024-07-23 | 4.43 | 4.49 | 4.35 | 4.35 | 4.35 | qfq | 3,764,401 | 16,654,545 | -1.81% |
| 2024-07-22 | 4.40 | 4.47 | 4.37 | 4.43 | 4.43 | qfq | 2,394,001 | 10,573,522 | 0.68% |
| 2024-07-19 | 4.38 | 4.43 | 4.31 | 4.40 | 4.40 | qfq | 3,085,600 | 13,536,486 | 0.23% |
| 2024-07-18 | 4.45 | 4.45 | 4.28 | 4.39 | 4.39 | qfq | 4,546,001 | 19,773,099 | -0.68% |
| 2024-07-17 | 4.40 | 4.46 | 4.36 | 4.42 | 4.42 | qfq | 3,462,300 | 15,261,507 | 0.45% |
| 2024-07-16 | 4.44 | 4.47 | 4.37 | 4.40 | 4.40 | qfq | 3,929,960 | 17,314,319 | -1.12% |
| 2024-07-15 | 4.63 | 4.65 | 4.43 | 4.45 | 4.45 | qfq | 4,985,900 | 22,317,422 | -2.84% |
| 2024-07-12 | 4.59 | 4.64 | 4.54 | 4.58 | 4.58 | qfq | 4,786,400 | 22,007,984 | 0.44% |
| 2024-07-11 | 4.45 | 4.59 | 4.42 | 4.56 | 4.56 | qfq | 7,732,160 | 34,979,077 | 4.83% |
| 2024-07-10 | 4.59 | 4.62 | 4.34 | 4.35 | 4.35 | qfq | 9,889,919 | 43,989,587 | -6.65% |
| 2024-07-09 | 4.70 | 4.71 | 4.51 | 4.66 | 4.66 | qfq | 4,508,610 | 20,871,437 | 0.22% |
| 2024-07-08 | 4.85 | 4.86 | 4.61 | 4.65 | 4.65 | qfq | 5,613,554 | 26,368,763 | -4.52% |
| 2024-07-05 | 4.89 | 4.89 | 4.71 | 4.87 | 4.87 | qfq | 4,332,100 | 20,880,959 | 1.04% |
| 2024-07-04 | 5.03 | 5.03 | 4.79 | 4.82 | 4.82 | qfq | 5,880,300 | 28,639,370 | -3.79% |
| 2024-07-03 | 5.00 | 5.06 | 4.98 | 5.01 | 5.01 | qfq | 3,073,900 | 15,435,684 | 0.00% |
| 2024-07-02 | 4.98 | 5.06 | 4.82 | 5.01 | 5.01 | qfq | 4,042,500 | 20,163,269 | 1.21% |
| 2024-07-01 | 4.91 | 4.96 | 4.82 | 4.95 | 4.95 | qfq | 2,805,600 | 13,736,018 | 1.43% |
| 2024-06-28 | 4.93 | 4.98 | 4.85 | 4.88 | 4.88 | qfq | 3,850,900 | 19,006,231 | -0.81% |
| 2024-06-27 | 5.02 | 5.06 | 4.87 | 4.92 | 4.92 | qfq | 3,551,800 | 17,640,325 | -2.19% |
| 2024-06-26 | 4.88 | 5.03 | 4.78 | 5.03 | 5.03 | qfq | 3,406,000 | 16,776,595 | 3.93% |
| 2024-06-25 | 4.79 | 4.90 | 4.77 | 4.84 | 4.84 | qfq | 4,059,962 | 19,627,864 | 1.47% |
| 2024-06-24 | 4.98 | 4.98 | 4.74 | 4.77 | 4.77 | qfq | 5,554,562 | 26,823,882 | -4.60% |
| 2024-06-21 | 5.00 | 5.06 | 4.94 | 5.00 | 5.00 | qfq | 2,449,898 | 12,272,950 | 0.00% |
| 2024-06-20 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | qfq | 3,605,193 | 18,248,697 | -2.72% |
| 2024-06-19 | 5.18 | 5.19 | 5.08 | 5.14 | 5.14 | qfq | 3,789,600 | 19,446,907 | -0.39% |
| 2024-06-18 | 5.06 | 5.19 | 5.00 | 5.16 | 5.16 | qfq | 3,531,637 | 18,160,375 | 2.38% |
| 2024-06-17 | 5.15 | 5.18 | 5.03 | 5.04 | 5.04 | qfq | 3,725,200 | 18,987,515 | -1.95% |
| 2024-06-14 | 5.19 | 5.22 | 5.10 | 5.14 | 5.14 | qfq | 3,870,200 | 19,942,389 | -0.77% |
| 2024-06-13 | 5.23 | 5.28 | 5.15 | 5.18 | 5.18 | qfq | 4,210,900 | 21,909,546 | -0.96% |
| 2024-06-12 | 5.17 | 5.26 | 5.08 | 5.23 | 5.23 | qfq | 3,763,800 | 19,566,693 | 1.95% |
| 2024-06-11 | 5.19 | 5.20 | 5.03 | 5.13 | 5.13 | qfq | 4,122,678 | 20,976,291 | -1.16% |
| 2024-06-07 | 5.06 | 5.21 | 5.04 | 5.19 | 5.19 | qfq | 8,178,358 | 41,903,206 | 4.43% |
| 2024-06-06 | 5.22 | 5.28 | 4.89 | 4.97 | 4.97 | qfq | 9,492,852 | 47,621,998 | -4.97% |
| 2024-06-05 | 5.40 | 5.40 | 5.21 | 5.23 | 5.23 | qfq | 4,495,800 | 23,732,823 | -2.79% |
| 2024-06-04 | 5.33 | 5.38 | 5.23 | 5.38 | 5.38 | qfq | 5,289,856 | 28,132,855 | -0.37% |
| 2024-06-03 | 5.79 | 5.79 | 5.30 | 5.40 | 5.40 | qfq | 10,454,055 | 57,281,345 | -6.25% |
| 2024-05-31 | 5.72 | 5.85 | 5.63 | 5.76 | 5.76 | qfq | 6,235,715 | 35,915,400 | 1.23% |
| 2024-05-30 | 5.68 | 5.78 | 5.61 | 5.69 | 5.69 | qfq | 3,561,521 | 20,333,516 | 0.35% |
| 2024-05-29 | 5.70 | 5.78 | 5.65 | 5.67 | 5.67 | qfq | 2,438,761 | 13,932,359 | -0.18% |
| 2024-05-28 | 5.77 | 5.79 | 5.66 | 5.68 | 5.68 | qfq | 3,705,000 | 21,191,257 | -1.22% |
| 2024-05-27 | 5.75 | 5.80 | 5.60 | 5.75 | 5.75 | qfq | 4,637,000 | 26,352,274 | -0.17% |
| 2024-05-24 | 5.86 | 5.87 | 5.76 | 5.76 | 5.76 | qfq | 2,860,256 | 16,624,712 | -0.86% |
| 2024-05-23 | 5.96 | 5.97 | 5.74 | 5.81 | 5.81 | qfq | 4,668,218 | 27,163,325 | -2.52% |
| 2024-05-22 | 5.97 | 5.99 | 5.92 | 5.96 | 5.96 | qfq | 3,704,000 | 22,031,665 | 0.51% |
| 2024-05-21 | 6.08 | 6.10 | 5.89 | 5.93 | 5.93 | qfq | 5,400,600 | 32,213,523 | -2.15% |
| 2024-05-20 | 6.09 | 6.11 | 6.04 | 6.06 | 6.06 | qfq | 5,074,970 | 30,827,493 | 0.00% |
| 2024-05-17 | 6.01 | 6.09 | 5.95 | 6.06 | 6.06 | qfq | 3,475,900 | 20,972,672 | 1.00% |
| 2024-05-16 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | qfq | 4,329,300 | 26,048,862 | 1.52% |
| 2024-05-15 | 5.99 | 6.01 | 5.90 | 5.91 | 5.91 | qfq | 3,891,000 | 23,166,807 | -1.34% |
| 2024-05-14 | 6.05 | 6.07 | 5.97 | 5.99 | 5.99 | qfq | 4,095,101 | 24,627,432 | 0.00% |
| 2024-05-13 | 6.07 | 6.13 | 5.94 | 5.99 | 5.99 | qfq | 6,057,501 | 36,361,411 | -2.28% |
| 2024-05-10 | 6.20 | 6.28 | 6.03 | 6.13 | 6.13 | qfq | 5,342,401 | 32,681,051 | -0.49% |
| 2024-05-09 | 6.05 | 6.19 | 6.01 | 6.16 | 6.16 | qfq | 3,993,020 | 24,560,554 | 1.82% |
| 2024-05-08 | 6.21 | 6.21 | 6.02 | 6.05 | 6.05 | qfq | 4,538,000 | 27,627,796 | -2.10% |
| 2024-05-07 | 6.09 | 6.18 | 6.03 | 6.18 | 6.18 | qfq | 5,698,001 | 34,918,379 | 1.81% |
| 2024-05-06 | 6.10 | 6.10 | 6.02 | 6.07 | 6.07 | qfq | 6,010,530 | 36,468,941 | 2.02% |
| 2024-04-30 | 6.04 | 6.04 | 5.85 | 5.95 | 5.95 | qfq | 4,959,912 | 29,385,469 | -0.67% |
| 2024-04-29 | 5.73 | 6.01 | 5.71 | 5.99 | 5.99 | qfq | 5,297,700 | 31,205,064 | 4.54% |
| 2024-04-26 | 5.62 | 5.76 | 5.56 | 5.73 | 5.73 | qfq | 4,678,694 | 26,547,498 | 1.60% |
| 2024-04-25 | 5.48 | 5.67 | 5.41 | 5.64 | 5.64 | qfq | 6,990,741 | 38,972,605 | 0.36% |
| 2024-04-24 | 5.49 | 5.63 | 5.47 | 5.62 | 5.62 | qfq | 4,539,500 | 25,245,935 | 2.00% |
| 2024-04-23 | 5.46 | 5.55 | 5.45 | 5.51 | 5.51 | qfq | 4,116,880 | 22,674,381 | 1.47% |
| 2024-04-22 | 5.49 | 5.52 | 5.30 | 5.43 | 5.43 | qfq | 4,410,800 | 23,939,846 | -0.91% |
| 2024-04-19 | 5.50 | 5.61 | 5.43 | 5.48 | 5.48 | qfq | 4,854,201 | 26,733,556 | -1.08% |
| 2024-04-18 | 5.68 | 5.68 | 5.52 | 5.54 | 5.54 | qfq | 6,359,330 | 35,543,971 | -2.29% |
| 2024-04-17 | 5.40 | 5.68 | 5.40 | 5.67 | 5.67 | qfq | 7,772,681 | 43,392,885 | 7.59% |
| 2024-04-16 | 5.74 | 5.74 | 5.21 | 5.27 | 5.27 | qfq | 10,357,556 | 55,993,301 | -8.19% |
| 2024-04-15 | 6.22 | 6.24 | 5.63 | 5.74 | 5.74 | qfq | 12,286,000 | 71,704,886 | -7.57% |
| 2024-04-12 | 6.30 | 6.32 | 6.18 | 6.21 | 6.21 | qfq | 6,284,854 | 39,271,012 | -1.43% |
| 2024-04-11 | 6.20 | 6.43 | 6.15 | 6.30 | 6.30 | qfq | 5,959,412 | 37,682,101 | 0.32% |
| 2024-04-10 | 6.38 | 6.47 | 6.21 | 6.28 | 6.28 | qfq | 7,046,812 | 44,385,744 | -1.88% |
| 2024-04-09 | 6.14 | 6.43 | 6.14 | 6.40 | 6.40 | qfq | 8,804,627 | 55,877,812 | 3.73% |
| 2024-04-08 | 6.40 | 6.44 | 6.16 | 6.17 | 6.17 | qfq | 7,862,681 | 49,325,960 | -3.89% |
| 2024-04-03 | 6.50 | 6.53 | 6.36 | 6.42 | 6.42 | qfq | 7,545,080 | 48,511,762 | -1.98% |
| 2024-04-02 | 6.49 | 6.57 | 6.36 | 6.55 | 6.55 | qfq | 13,092,859 | 84,851,835 | 0.61% |
| 2024-04-01 | 6.31 | 6.68 | 6.25 | 6.51 | 6.51 | qfq | 17,178,124 | 111,065,782 | 3.33% |
| 2024-03-29 | 6.18 | 6.37 | 6.18 | 6.30 | 6.30 | qfq | 8,790,483 | 55,167,557 | 1.61% |
| 2024-03-28 | 6.10 | 6.44 | 6.04 | 6.20 | 6.20 | qfq | 10,690,905 | 66,710,696 | 2.31% |
| 2024-03-27 | 6.17 | 6.22 | 6.03 | 6.06 | 6.06 | qfq | 6,671,449 | 40,931,675 | -2.26% |
| 2024-03-26 | 6.20 | 6.24 | 6.02 | 6.20 | 6.20 | qfq | 7,544,549 | 46,260,204 | 0.00% |
| 2024-03-25 | 6.26 | 6.38 | 6.19 | 6.20 | 6.20 | qfq | 7,318,370 | 45,927,067 | -1.59% |
| 2024-03-22 | 6.40 | 6.43 | 6.24 | 6.30 | 6.30 | qfq | 6,128,726 | 38,688,094 | -1.56% |
| 2024-03-21 | 6.41 | 6.45 | 6.30 | 6.40 | 6.40 | qfq | 5,768,900 | 36,817,895 | 0.16% |
| 2024-03-20 | 6.34 | 6.40 | 6.30 | 6.39 | 6.39 | qfq | 4,754,343 | 30,268,284 | 0.79% |
| 2024-03-19 | 6.34 | 6.39 | 6.31 | 6.34 | 6.34 | qfq | 6,589,900 | 41,879,814 | -0.16% |
| 2024-03-18 | 6.29 | 6.36 | 6.27 | 6.35 | 6.35 | qfq | 8,265,100 | 52,150,600 | 0.95% |
| 2024-03-15 | 6.24 | 6.30 | 6.15 | 6.29 | 6.29 | qfq | 6,278,522 | 39,122,763 | 0.80% |
| 2024-03-14 | 6.28 | 6.32 | 6.13 | 6.24 | 6.24 | qfq | 6,758,600 | 42,179,320 | -0.64% |
| 2024-03-13 | 6.20 | 6.34 | 6.18 | 6.28 | 6.28 | qfq | 8,362,765 | 52,357,659 | 1.13% |
| 2024-03-12 | 6.16 | 6.25 | 6.00 | 6.21 | 6.21 | qfq | 11,509,801 | 70,818,351 | -0.16% |
| 2024-03-11 | 5.96 | 6.35 | 5.90 | 6.22 | 6.22 | qfq | 13,887,455 | 85,613,625 | 4.54% |
| 2024-03-08 | 5.91 | 6.02 | 5.87 | 5.95 | 5.95 | qfq | 4,815,387 | 28,571,927 | 0.34% |
| 2024-03-07 | 6.01 | 6.10 | 5.89 | 5.93 | 5.93 | qfq | 9,911,942 | 59,432,579 | -1.17% |
| 2024-03-06 | 5.80 | 6.06 | 5.80 | 6.00 | 6.00 | qfq | 7,280,676 | 43,309,851 | 2.39% |
| 2024-03-05 | 6.02 | 6.02 | 5.86 | 5.86 | 5.86 | qfq | 5,878,832 | 34,695,546 | -2.82% |
| 2024-03-04 | 6.04 | 6.08 | 5.88 | 6.03 | 6.03 | qfq | 7,114,107 | 42,433,199 | -0.17% |
| 2024-03-01 | 6.02 | 6.13 | 5.96 | 6.04 | 6.04 | qfq | 7,247,233 | 43,748,434 | 0.33% |
| 2024-02-29 | 5.70 | 6.03 | 5.70 | 6.02 | 6.02 | qfq | 8,197,006 | 48,560,931 | 3.97% |
| 2024-02-28 | 6.33 | 6.48 | 5.79 | 5.79 | 5.79 | qfq | 14,964,930 | 92,036,319 | -8.82% |
| 2024-02-27 | 6.16 | 6.35 | 6.08 | 6.35 | 6.35 | qfq | 5,091,450 | 31,799,722 | 2.92% |
| 2024-02-26 | 6.07 | 6.28 | 6.02 | 6.17 | 6.17 | qfq | 7,701,030 | 47,246,470 | 1.31% |
| 2024-02-23 | 5.90 | 6.14 | 5.83 | 6.09 | 6.09 | qfq | 7,203,335 | 43,236,533 | 3.75% |
| 2024-02-22 | 5.67 | 5.89 | 5.67 | 5.87 | 5.87 | qfq | 6,852,352 | 39,873,803 | 2.62% |
| 2024-02-21 | 5.50 | 6.00 | 5.46 | 5.72 | 5.72 | qfq | 9,105,646 | 52,397,098 | 3.06% |
| 2024-02-20 | 5.61 | 5.61 | 5.45 | 5.55 | 5.55 | qfq | 7,079,736 | 39,104,140 | -1.07% |
| 2024-02-19 | 5.35 | 5.64 | 5.35 | 5.61 | 5.61 | qfq | 12,429,930 | 68,477,876 | 5.65% |
| 2024-02-08 | 4.91 | 5.32 | 4.84 | 5.31 | 5.31 | qfq | 15,137,598 | 76,634,599 | 9.48% |
| 2024-02-07 | 5.17 | 5.24 | 4.76 | 4.85 | 4.85 | qfq | 16,038,713 | 79,530,042 | -5.46% |
| 2024-02-06 | 5.14 | 5.37 | 4.72 | 5.13 | 5.13 | qfq | 16,617,490 | 82,517,769 | -2.10% |
| 2024-02-05 | 5.78 | 5.78 | 5.24 | 5.24 | 5.24 | qfq | 10,967,500 | 58,118,459 | -9.97% |
| 2024-02-02 | 6.13 | 6.29 | 5.55 | 5.82 | 5.82 | qfq | 9,613,595 | 56,977,974 | -5.52% |
| 2024-02-01 | 6.40 | 6.43 | 6.08 | 6.16 | 6.16 | qfq | 8,191,447 | 51,118,442 | -4.20% |
| 2024-01-31 | 6.73 | 6.83 | 6.39 | 6.43 | 6.43 | qfq | 9,069,987 | 59,537,306 | -6.54% |
| 2024-01-30 | 7.00 | 7.05 | 6.85 | 6.88 | 6.88 | qfq | 4,707,397 | 32,728,627 | -2.27% |
| 2024-01-29 | 7.29 | 7.33 | 7.01 | 7.04 | 7.04 | qfq | 4,844,350 | 34,478,674 | -2.76% |
| 2024-01-26 | 7.21 | 7.39 | 7.16 | 7.24 | 7.24 | qfq | 5,702,820 | 41,560,908 | 0.42% |
| 2024-01-25 | 6.90 | 7.21 | 6.83 | 7.21 | 7.21 | qfq | 6,835,153 | 48,265,643 | 4.49% |
| 2024-01-24 | 6.77 | 6.93 | 6.53 | 6.90 | 6.90 | qfq | 7,961,719 | 53,669,395 | 2.53% |
| 2024-01-23 | 6.71 | 6.76 | 6.54 | 6.73 | 6.73 | qfq | 7,382,700 | 49,311,935 | -0.30% |
| 2024-01-22 | 7.23 | 7.30 | 6.57 | 6.75 | 6.75 | qfq | 7,128,533 | 49,626,206 | -7.28% |
| 2024-01-19 | 7.31 | 7.41 | 7.21 | 7.28 | 7.28 | qfq | 4,771,600 | 34,904,480 | -0.14% |
| 2024-01-18 | 7.41 | 7.48 | 7.08 | 7.29 | 7.29 | qfq | 6,417,800 | 46,519,093 | -1.75% |
| 2024-01-17 | 7.63 | 7.67 | 7.41 | 7.42 | 7.42 | qfq | 3,802,043 | 28,704,450 | -3.13% |
| 2024-01-16 | 7.70 | 7.73 | 7.55 | 7.66 | 7.66 | qfq | 4,316,400 | 32,957,503 | -0.65% |
| 2024-01-15 | 7.64 | 7.78 | 7.63 | 7.71 | 7.71 | qfq | 4,443,700 | 34,266,345 | 0.26% |
| 2024-01-12 | 7.75 | 7.82 | 7.68 | 7.69 | 7.69 | qfq | 5,022,100 | 38,939,919 | -0.77% |
| 2024-01-11 | 7.63 | 7.81 | 7.63 | 7.75 | 7.75 | qfq | 4,381,500 | 33,896,412 | 1.31% |
| 2024-01-10 | 7.70 | 7.77 | 7.54 | 7.65 | 7.65 | qfq | 3,867,020 | 29,662,371 | -0.52% |
| 2024-01-09 | 7.60 | 7.79 | 7.60 | 7.69 | 7.69 | qfq | 4,613,000 | 35,477,018 | 1.05% |
| 2024-01-08 | 7.76 | 7.83 | 7.58 | 7.61 | 7.61 | qfq | 4,805,067 | 37,026,114 | -2.31% |
| 2024-01-05 | 7.92 | 8.00 | 7.74 | 7.79 | 7.79 | qfq | 6,024,800 | 47,383,442 | -1.77% |
| 2024-01-04 | 7.98 | 8.02 | 7.89 | 7.93 | 7.93 | qfq | 6,110,020 | 48,460,483 | -1.00% |
| 2024-01-03 | 8.06 | 8.13 | 7.93 | 8.01 | 8.01 | qfq | 7,396,388 | 59,296,855 | -0.87% |
| 2024-01-02 | 8.06 | 8.17 | 8.05 | 8.08 | 8.08 | qfq | 6,773,700 | 55,007,832 | 0.12% |
| 2023-12-29 | 7.94 | 8.13 | 7.91 | 8.07 | 8.07 | qfq | 6,625,600 | 53,267,983 | 1.25% |
| 2023-12-28 | 7.79 | 7.98 | 7.69 | 7.97 | 7.97 | qfq | 6,313,100 | 49,835,978 | 2.71% |
| 2023-12-27 | 7.69 | 7.79 | 7.63 | 7.76 | 7.76 | qfq | 4,480,800 | 34,595,427 | 1.31% |
| 2023-12-26 | 7.77 | 7.78 | 7.64 | 7.66 | 7.66 | qfq | 5,191,800 | 39,935,529 | -1.54% |
| 2023-12-25 | 7.89 | 7.89 | 7.65 | 7.78 | 7.78 | qfq | 6,728,401 | 51,972,475 | -0.89% |
| 2023-12-22 | 7.93 | 7.97 | 7.81 | 7.85 | 7.85 | qfq | 4,499,947 | 35,569,455 | -0.76% |
| 2023-12-21 | 7.81 | 7.95 | 7.70 | 7.91 | 7.91 | qfq | 5,179,927 | 40,535,884 | 0.89% |
| 2023-12-20 | 7.89 | 7.96 | 7.83 | 7.84 | 7.84 | qfq | 3,589,203 | 28,318,769 | -0.63% |
| 2023-12-19 | 7.89 | 7.89 | 7.78 | 7.89 | 7.89 | qfq | 6,093,600 | 47,771,511 | 0.38% |
| 2023-12-18 | 7.98 | 8.03 | 7.83 | 7.86 | 7.86 | qfq | 7,250,098 | 57,344,733 | -2.24% |
| 2023-12-15 | 8.04 | 8.10 | 7.97 | 8.04 | 8.04 | qfq | 5,550,637 | 44,557,508 | -0.12% |
| 2023-12-14 | 8.08 | 8.19 | 8.05 | 8.05 | 8.05 | qfq | 7,075,204 | 57,404,954 | -0.37% |
| 2023-12-13 | 8.07 | 8.18 | 8.01 | 8.08 | 8.08 | qfq | 6,556,592 | 53,169,063 | 0.12% |
| 2023-12-12 | 7.95 | 8.12 | 7.93 | 8.07 | 8.07 | qfq | 8,050,512 | 64,802,487 | 1.38% |
| 2023-12-11 | 7.90 | 8.06 | 7.89 | 7.96 | 7.96 | qfq | 9,923,760 | 79,121,462 | 0.25% |
| 2023-12-08 | 8.14 | 8.21 | 7.90 | 7.94 | 7.94 | qfq | 13,105,596 | 105,064,197 | -2.46% |
| 2023-12-07 | 8.30 | 8.45 | 7.86 | 8.14 | 8.14 | qfq | 28,952,757 | 237,207,633 | -2.40% |
| 2023-12-06 | 7.95 | 8.35 | 7.95 | 8.34 | 8.34 | qfq | 20,894,106 | 170,785,675 | 4.12% |
| 2023-12-05 | 8.06 | 8.14 | 8.00 | 8.01 | 8.01 | qfq | 13,263,273 | 106,856,547 | -0.87% |
| 2023-12-04 | 8.00 | 8.24 | 7.99 | 8.08 | 8.08 | qfq | 23,379,193 | 189,595,126 | 1.76% |
| 2023-12-01 | 7.93 | 7.95 | 7.83 | 7.94 | 7.94 | qfq | 6,214,893 | 49,054,535 | 0.63% |
| 2023-11-30 | 7.88 | 8.02 | 7.80 | 7.89 | 7.89 | qfq | 9,185,500 | 72,303,147 | -0.38% |
| 2023-11-29 | 7.86 | 8.10 | 7.86 | 7.92 | 7.92 | qfq | 12,130,199 | 96,755,872 | 0.76% |
| 2023-11-28 | 7.81 | 7.89 | 7.78 | 7.86 | 7.86 | qfq | 6,107,609 | 47,864,880 | -0.13% |
| 2023-11-27 | 7.86 | 7.88 | 7.78 | 7.87 | 7.87 | qfq | 5,983,345 | 46,862,788 | 0.13% |
| 2023-11-24 | 7.91 | 7.94 | 7.82 | 7.86 | 7.86 | qfq | 6,542,218 | 51,524,283 | -0.63% |
| 2023-11-23 | 7.77 | 7.95 | 7.71 | 7.91 | 7.91 | qfq | 8,692,397 | 68,326,759 | 1.80% |
| 2023-11-22 | 7.74 | 7.83 | 7.69 | 7.77 | 7.77 | qfq | 9,652,450 | 74,910,988 | 0.52% |
| 2023-11-21 | 7.89 | 7.91 | 7.73 | 7.73 | 7.73 | qfq | 9,451,432 | 73,843,052 | -1.90% |
| 2023-11-20 | 7.86 | 7.93 | 7.80 | 7.88 | 7.88 | qfq | 9,864,800 | 77,655,156 | 0.90% |
| 2023-11-17 | 7.67 | 7.88 | 7.64 | 7.81 | 7.81 | qfq | 16,608,778 | 129,388,348 | 1.83% |
| 2023-11-16 | 7.80 | 7.81 | 7.65 | 7.67 | 7.67 | qfq | 10,346,201 | 79,780,011 | -1.79% |
| 2023-11-15 | 7.62 | 7.84 | 7.56 | 7.81 | 7.81 | qfq | 15,720,061 | 121,217,542 | 3.03% |
| 2023-11-14 | 7.62 | 7.62 | 7.49 | 7.58 | 7.58 | qfq | 7,519,800 | 56,791,279 | -0.13% |
| 2023-11-13 | 7.46 | 7.61 | 7.39 | 7.59 | 7.59 | qfq | 13,426,018 | 100,870,425 | 2.15% |
| 2023-11-10 | 7.24 | 7.46 | 7.21 | 7.43 | 7.43 | qfq | 10,778,300 | 79,436,539 | 2.48% |
| 2023-11-09 | 7.26 | 7.36 | 7.24 | 7.25 | 7.25 | qfq | 5,072,300 | 37,008,543 | -0.28% |
| 2023-11-08 | 7.27 | 7.28 | 7.21 | 7.27 | 7.27 | qfq | 3,175,900 | 23,034,838 | 0.14% |
| 2023-11-07 | 7.20 | 7.29 | 7.18 | 7.26 | 7.26 | qfq | 4,111,481 | 29,802,968 | 0.83% |
| 2023-11-06 | 7.12 | 7.21 | 7.11 | 7.20 | 7.20 | qfq | 3,659,431 | 26,243,960 | 1.12% |
| 2023-11-03 | 7.02 | 7.15 | 7.01 | 7.12 | 7.12 | qfq | 4,371,650 | 31,074,443 | 1.71% |
| 2023-11-02 | 7.10 | 7.13 | 7.00 | 7.00 | 7.00 | qfq | 3,219,681 | 22,724,020 | -0.71% |
| 2023-11-01 | 7.04 | 7.10 | 6.99 | 7.05 | 7.05 | qfq | 3,368,262 | 23,773,507 | 0.28% |
| 2023-10-31 | 7.09 | 7.12 | 7.01 | 7.03 | 7.03 | qfq | 4,543,300 | 32,064,857 | 0.00% |
| 2023-10-30 | 6.95 | 7.06 | 6.93 | 7.03 | 7.03 | qfq | 3,580,718 | 25,154,686 | 0.72% |
| 2023-10-27 | 6.89 | 7.00 | 6.83 | 6.98 | 6.98 | qfq | 3,844,434 | 26,676,509 | 0.43% |
| 2023-10-26 | 6.91 | 6.96 | 6.83 | 6.95 | 6.95 | qfq | 3,091,500 | 21,289,530 | 0.29% |
| 2023-10-25 | 6.89 | 6.97 | 6.87 | 6.93 | 6.93 | qfq | 2,636,100 | 18,292,102 | 1.32% |
| 2023-10-24 | 6.66 | 6.87 | 6.65 | 6.84 | 6.84 | qfq | 3,531,201 | 23,932,483 | 2.86% |
| 2023-10-23 | 6.78 | 6.83 | 6.59 | 6.65 | 6.65 | qfq | 3,798,685 | 25,447,669 | -2.35% |
| 2023-10-20 | 6.84 | 6.93 | 6.80 | 6.81 | 6.81 | qfq | 2,230,984 | 15,313,582 | -0.58% |
| 2023-10-19 | 6.83 | 6.94 | 6.78 | 6.85 | 6.85 | qfq | 3,154,247 | 21,679,460 | 0.00% |
| 2023-10-18 | 6.97 | 6.99 | 6.84 | 6.85 | 6.85 | qfq | 4,140,800 | 28,541,660 | -2.00% |
| 2023-10-17 | 7.00 | 7.01 | 6.95 | 6.99 | 6.99 | qfq | 2,103,601 | 14,681,607 | -0.14% |
| 2023-10-16 | 7.02 | 7.06 | 6.95 | 7.00 | 7.00 | qfq | 3,735,050 | 26,103,759 | -0.57% |
| 2023-10-13 | 7.13 | 7.13 | 7.01 | 7.04 | 7.04 | qfq | 3,552,052 | 25,064,996 | -1.40% |
| 2023-10-12 | 7.11 | 7.15 | 7.06 | 7.14 | 7.14 | qfq | 2,704,570 | 19,248,510 | 0.85% |
| 2023-10-11 | 7.11 | 7.17 | 7.07 | 7.08 | 7.08 | qfq | 3,351,382 | 23,848,566 | -0.84% |
| 2023-10-10 | 7.12 | 7.17 | 7.10 | 7.14 | 7.14 | qfq | 2,425,329 | 17,306,606 | 0.28% |
| 2023-10-09 | 7.20 | 7.23 | 7.08 | 7.12 | 7.12 | qfq | 4,315,900 | 30,788,907 | -1.11% |
| 2023-09-28 | 7.14 | 7.23 | 7.12 | 7.20 | 7.20 | qfq | 3,262,026 | 23,446,577 | 1.27% |
| 2023-09-27 | 7.06 | 7.16 | 7.00 | 7.11 | 7.11 | qfq | 3,040,900 | 21,605,147 | 0.71% |
| 2023-09-26 | 7.15 | 7.15 | 7.05 | 7.06 | 7.06 | qfq | 2,747,300 | 19,472,959 | -1.26% |
| 2023-09-25 | 7.18 | 7.19 | 7.13 | 7.15 | 7.15 | qfq | 2,790,594 | 19,943,417 | -0.28% |
| 2023-09-22 | 7.07 | 7.19 | 7.05 | 7.17 | 7.17 | qfq | 3,191,543 | 22,745,965 | 0.70% |
| 2023-09-21 | 7.11 | 7.15 | 7.06 | 7.12 | 7.12 | qfq | 2,379,300 | 16,907,670 | 0.14% |
| 2023-09-20 | 7.19 | 7.19 | 7.09 | 7.11 | 7.11 | qfq | 2,931,600 | 20,937,489 | -0.70% |
| 2023-09-19 | 7.26 | 7.26 | 7.14 | 7.16 | 7.16 | qfq | 3,114,800 | 22,416,135 | -1.38% |
| 2023-09-18 | 7.18 | 7.28 | 7.12 | 7.26 | 7.26 | qfq | 3,630,702 | 26,232,362 | 0.55% |
| 2023-09-15 | 7.19 | 7.24 | 7.15 | 7.22 | 7.22 | qfq | 3,523,519 | 25,363,339 | 0.84% |
| 2023-09-14 | 7.18 | 7.21 | 7.12 | 7.16 | 7.16 | qfq | 2,615,899 | 18,762,329 | -0.42% |
| 2023-09-13 | 7.27 | 7.30 | 7.16 | 7.19 | 7.19 | qfq | 3,606,871 | 26,057,674 | -1.24% |
| 2023-09-12 | 7.34 | 7.34 | 7.27 | 7.28 | 7.28 | qfq | 3,165,061 | 23,092,101 | -0.68% |
| 2023-09-11 | 7.28 | 7.35 | 7.25 | 7.33 | 7.33 | qfq | 3,364,547 | 24,571,991 | 0.83% |
| 2023-09-08 | 7.22 | 7.32 | 7.22 | 7.27 | 7.27 | qfq | 2,546,989 | 18,538,670 | 0.00% |
| 2023-09-07 | 7.40 | 7.45 | 7.26 | 7.27 | 7.27 | qfq | 4,462,582 | 32,711,140 | -2.28% |
| 2023-09-06 | 7.37 | 7.47 | 7.30 | 7.44 | 7.44 | qfq | 6,158,130 | 45,651,550 | 1.36% |
| 2023-09-05 | 7.34 | 7.36 | 7.28 | 7.34 | 7.34 | qfq | 4,441,601 | 32,510,659 | 0.00% |
| 2023-09-04 | 7.22 | 7.34 | 7.19 | 7.34 | 7.34 | qfq | 5,012,900 | 36,528,981 | 1.66% |
| 2023-09-01 | 7.25 | 7.29 | 7.19 | 7.22 | 7.22 | qfq | 3,080,553 | 22,253,683 | -0.14% |
| 2023-08-31 | 7.27 | 7.27 | 7.21 | 7.23 | 7.23 | qfq | 3,341,418 | 24,173,994 | -0.41% |
| 2023-08-30 | 7.20 | 7.31 | 7.19 | 7.26 | 7.26 | qfq | 4,538,000 | 32,938,756 | 0.28% |
| 2023-08-29 | 7.12 | 7.26 | 7.07 | 7.24 | 7.24 | qfq | 5,094,749 | 36,664,111 | 2.26% |
| 2023-08-28 | 7.26 | 7.29 | 7.07 | 7.08 | 7.08 | qfq | 6,934,584 | 49,686,146 | 1.43% |
| 2023-08-25 | 7.08 | 7.16 | 6.98 | 6.98 | 6.98 | qfq | 4,974,132 | 35,117,299 | -1.83% |
| 2023-08-24 | 7.08 | 7.15 | 7.05 | 7.11 | 7.11 | qfq | 3,695,561 | 26,228,441 | 0.28% |
| 2023-08-23 | 7.23 | 7.23 | 7.07 | 7.09 | 7.09 | qfq | 4,604,810 | 32,899,793 | -1.94% |
| 2023-08-22 | 7.22 | 7.25 | 7.12 | 7.23 | 7.23 | qfq | 5,098,300 | 36,629,520 | 0.14% |
| 2023-08-21 | 7.27 | 7.35 | 7.21 | 7.22 | 7.22 | qfq | 3,579,779 | 26,030,565 | -0.69% |
| 2023-08-18 | 7.36 | 7.40 | 7.27 | 7.27 | 7.27 | qfq | 3,752,100 | 27,506,948 | -1.22% |
| 2023-08-17 | 7.24 | 7.37 | 7.20 | 7.36 | 7.36 | qfq | 4,550,335 | 33,212,999 | 1.38% |
| 2023-08-16 | 7.32 | 7.35 | 7.25 | 7.26 | 7.26 | qfq | 3,914,126 | 28,563,747 | -0.95% |
| 2023-08-15 | 7.36 | 7.38 | 7.28 | 7.33 | 7.33 | qfq | 4,710,500 | 34,496,718 | -0.54% |
| 2023-08-14 | 7.32 | 7.40 | 7.27 | 7.37 | 7.37 | qfq | 4,254,148 | 31,261,776 | 0.68% |
| 2023-08-11 | 7.40 | 7.44 | 7.31 | 7.32 | 7.32 | qfq | 4,692,690 | 34,617,048 | -1.35% |
| 2023-08-10 | 7.42 | 7.46 | 7.40 | 7.42 | 7.42 | qfq | 4,247,100 | 31,542,628 | 0.27% |
| 2023-08-09 | 7.61 | 7.61 | 7.36 | 7.40 | 7.40 | qfq | 11,790,507 | 87,853,061 | -2.63% |
| 2023-08-08 | 7.56 | 7.63 | 7.50 | 7.60 | 7.60 | qfq | 6,983,606 | 52,884,548 | 0.93% |
| 2023-08-07 | 7.56 | 7.58 | 7.50 | 7.53 | 7.53 | qfq | 5,981,842 | 45,068,309 | -0.79% |
| 2023-08-04 | 7.58 | 7.63 | 7.57 | 7.59 | 7.59 | qfq | 6,679,027 | 50,750,653 | 0.13% |
| 2023-08-03 | 7.57 | 7.59 | 7.52 | 7.58 | 7.58 | qfq | 5,676,350 | 42,859,097 | -0.26% |
| 2023-08-02 | 7.62 | 7.65 | 7.55 | 7.60 | 7.60 | qfq | 7,799,805 | 59,189,231 | -0.26% |
| 2023-08-01 | 7.63 | 7.68 | 7.57 | 7.62 | 7.62 | qfq | 10,612,435 | 80,776,426 | -0.13% |
| 2023-07-31 | 7.60 | 7.70 | 7.59 | 7.63 | 7.63 | qfq | 11,776,330 | 90,037,498 | 0.26% |
| 2023-07-28 | 7.54 | 7.64 | 7.46 | 7.61 | 7.61 | qfq | 14,915,426 | 112,775,259 | 1.06% |
| 2023-07-27 | 7.67 | 7.72 | 7.52 | 7.53 | 7.53 | qfq | 20,731,523 | 157,926,133 | -2.08% |
| 2023-07-26 | 7.86 | 7.89 | 7.66 | 7.69 | 7.69 | qfq | 28,185,229 | 218,004,134 | -3.15% |
| 2023-07-25 | 7.85 | 7.94 | 7.73 | 7.94 | 7.94 | qfq | 30,111,939 | 235,547,189 | 0.76% |
| 2023-07-24 | 8.18 | 8.37 | 7.85 | 7.88 | 7.88 | qfq | 36,744,929 | 294,136,087 | -3.43% |
| 2023-07-21 | 8.40 | 8.68 | 8.05 | 8.16 | 8.16 | qfq | 62,217,332 | 512,426,161 | -5.34% |
| 2023-07-20 | 8.60 | 9.18 | 8.52 | 8.62 | 8.62 | qfq | 89,321,922 | 786,034,509 | 2.62% |
| 2023-07-19 | 8.40 | 8.40 | 8.02 | 8.40 | 8.40 | qfq | 65,696,474 | 545,369,140 | 9.95% |
| 2023-07-18 | 7.61 | 7.65 | 7.53 | 7.64 | 7.64 | qfq | 4,167,354 | 31,693,516 | 0.66% |
| 2023-07-17 | 7.65 | 7.65 | 7.51 | 7.59 | 7.59 | qfq | 3,265,800 | 24,723,937 | 0.00% |