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
时代万恒600241.SH
最近收盘价6.642026-07-17
最近交易日2026-07-17
成交量（股）5,808,700
成交额（元）39,727,029
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 | 6.90 | 7.04 | 6.63 | 6.64 | 6.64 | qfq | 5,808,700 | 39,727,029 | -4.73% |
| 2026-07-16 | 6.89 | 6.98 | 6.71 | 6.97 | 6.97 | qfq | 5,241,002 | 36,197,286 | 1.31% |
| 2026-07-15 | 6.87 | 7.05 | 6.73 | 6.88 | 6.88 | qfq | 5,285,100 | 36,551,009 | 0.15% |
| 2026-07-14 | 6.60 | 6.93 | 6.45 | 6.87 | 6.87 | qfq | 7,196,002 | 48,648,624 | 3.31% |
| 2026-07-13 | 6.59 | 6.77 | 6.54 | 6.65 | 6.65 | qfq | 7,187,600 | 47,736,161 | 0.76% |
| 2026-07-10 | 6.54 | 6.76 | 6.35 | 6.60 | 6.60 | qfq | 8,011,562 | 53,258,826 | 1.38% |
| 2026-07-09 | 6.67 | 6.92 | 6.31 | 6.51 | 6.51 | qfq | 7,615,263 | 49,636,257 | -0.46% |
| 2026-07-08 | 6.68 | 6.78 | 6.42 | 6.54 | 6.54 | qfq | 11,265,401 | 73,813,214 | -2.39% |
| 2026-07-07 | 7.19 | 7.31 | 6.67 | 6.70 | 6.70 | qfq | 16,367,201 | 112,048,315 | -9.58% |
| 2026-07-06 | 6.79 | 7.41 | 6.70 | 7.41 | 7.41 | qfq | 16,245,900 | 116,359,550 | 9.94% |
| 2026-07-03 | 6.68 | 6.83 | 6.20 | 6.74 | 6.74 | qfq | 5,359,400 | 36,194,126 | 1.66% |
| 2026-07-02 | 6.65 | 6.82 | 6.60 | 6.63 | 6.63 | qfq | 4,990,800 | 33,425,638 | -0.60% |
| 2026-07-01 | 6.49 | 6.71 | 6.42 | 6.67 | 6.67 | qfq | 5,507,800 | 36,325,966 | 2.77% |
| 2026-06-30 | 6.57 | 6.63 | 6.40 | 6.49 | 6.49 | qfq | 4,713,400 | 30,528,018 | -0.76% |
| 2026-06-29 | 6.51 | 6.70 | 6.21 | 6.54 | 6.54 | qfq | 5,558,656 | 35,694,439 | 0.00% |
| 2026-06-26 | 6.62 | 6.77 | 6.46 | 6.54 | 6.54 | qfq | 5,715,900 | 37,606,052 | -2.68% |
| 2026-06-25 | 6.82 | 6.88 | 6.63 | 6.72 | 6.72 | qfq | 5,244,520 | 35,171,667 | -2.04% |
| 2026-06-24 | 7.40 | 7.40 | 6.74 | 6.86 | 6.86 | qfq | 8,536,800 | 58,970,205 | -6.79% |
| 2026-06-23 | 7.21 | 7.57 | 7.19 | 7.36 | 7.36 | qfq | 7,661,640 | 56,723,246 | 1.24% |
| 2026-06-22 | 7.00 | 7.27 | 6.63 | 7.27 | 7.27 | qfq | 8,213,159 | 56,903,024 | 4.15% |
| 2026-06-18 | 7.09 | 7.11 | 6.95 | 6.98 | 6.98 | qfq | 5,032,739 | 35,290,533 | -1.55% |
| 2026-06-17 | 7.29 | 7.42 | 6.97 | 7.09 | 7.09 | qfq | 8,746,600 | 62,610,307 | -2.61% |
| 2026-06-16 | 7.16 | 7.34 | 7.03 | 7.28 | 7.28 | qfq | 4,361,700 | 31,442,363 | 1.53% |
| 2026-06-15 | 7.35 | 7.52 | 7.14 | 7.17 | 7.17 | qfq | 4,962,140 | 36,172,645 | -2.32% |
| 2026-06-12 | 7.30 | 7.44 | 7.11 | 7.34 | 7.34 | qfq | 6,501,800 | 47,526,634 | 1.38% |
| 2026-06-11 | 7.30 | 7.37 | 7.11 | 7.24 | 7.24 | qfq | 4,730,283 | 34,278,597 | -1.09% |
| 2026-06-10 | 7.52 | 7.52 | 7.17 | 7.32 | 7.32 | qfq | 4,351,000 | 31,812,062 | -2.53% |
| 2026-06-09 | 7.47 | 7.67 | 7.36 | 7.51 | 7.51 | qfq | 5,512,900 | 41,336,275 | 1.08% |
| 2026-06-08 | 7.60 | 7.70 | 7.30 | 7.43 | 7.43 | qfq | 5,076,400 | 37,791,521 | -3.26% |
| 2026-06-05 | 7.54 | 7.78 | 7.41 | 7.68 | 7.68 | qfq | 4,537,331 | 34,588,755 | 1.72% |
| 2026-06-04 | 7.69 | 7.80 | 7.48 | 7.55 | 7.55 | qfq | 4,346,100 | 33,005,122 | -2.45% |
| 2026-06-03 | 7.80 | 7.84 | 7.64 | 7.74 | 7.74 | qfq | 4,785,036 | 37,041,029 | -0.77% |
| 2026-06-02 | 8.07 | 8.07 | 7.71 | 7.80 | 7.80 | qfq | 4,875,800 | 38,021,724 | -3.47% |
| 2026-06-01 | 7.66 | 8.16 | 7.61 | 8.08 | 8.08 | qfq | 5,925,800 | 47,572,384 | 4.26% |
| 2026-05-29 | 8.14 | 8.23 | 7.73 | 7.75 | 7.75 | qfq | 5,323,477 | 42,085,083 | -5.02% |
| 2026-05-28 | 8.15 | 8.22 | 7.95 | 8.16 | 8.16 | qfq | 7,443,715 | 60,144,095 | 0.12% |
| 2026-05-27 | 8.03 | 8.54 | 7.83 | 8.15 | 8.15 | qfq | 12,490,176 | 101,537,920 | 2.00% |
| 2026-05-26 | 8.16 | 8.28 | 7.92 | 7.99 | 7.99 | qfq | 5,953,400 | 47,884,322 | -3.03% |
| 2026-05-25 | 8.51 | 8.61 | 8.10 | 8.24 | 8.24 | qfq | 6,604,600 | 54,723,611 | -3.06% |
| 2026-05-22 | 8.33 | 8.54 | 8.19 | 8.50 | 8.50 | qfq | 6,356,201 | 53,350,303 | 2.41% |
| 2026-05-21 | 8.72 | 8.84 | 8.24 | 8.30 | 8.30 | qfq | 7,149,600 | 61,245,915 | -4.82% |
| 2026-05-20 | 8.79 | 8.82 | 8.53 | 8.72 | 8.72 | qfq | 5,626,600 | 48,591,894 | -0.91% |
| 2026-05-19 | 8.99 | 8.99 | 8.58 | 8.80 | 8.80 | qfq | 6,897,800 | 60,234,073 | -1.68% |
| 2026-05-18 | 8.96 | 8.99 | 8.74 | 8.95 | 8.95 | qfq | 6,352,900 | 56,240,435 | -0.56% |
| 2026-05-15 | 9.21 | 9.29 | 8.91 | 9.00 | 9.00 | qfq | 6,519,700 | 59,196,069 | -1.75% |
| 2026-05-14 | 9.62 | 9.62 | 9.13 | 9.16 | 9.16 | qfq | 7,682,793 | 71,264,682 | -2.66% |
| 2026-05-13 | 9.34 | 9.57 | 9.20 | 9.41 | 9.41 | qfq | 8,868,500 | 83,293,953 | 0.86% |
| 2026-05-12 | 9.54 | 9.57 | 9.25 | 9.33 | 9.33 | qfq | 8,306,100 | 77,809,627 | -2.71% |
| 2026-05-11 | 9.72 | 9.73 | 9.40 | 9.59 | 9.59 | qfq | 8,802,300 | 83,670,388 | -1.03% |
| 2026-05-08 | 9.82 | 9.89 | 9.52 | 9.69 | 9.69 | qfq | 7,071,800 | 68,477,046 | -0.82% |
| 2026-05-07 | 9.77 | 10.04 | 9.70 | 9.77 | 9.77 | qfq | 9,159,900 | 90,280,401 | -0.31% |
| 2026-05-06 | 9.85 | 9.95 | 9.67 | 9.80 | 9.80 | qfq | 8,810,700 | 86,161,358 | 0.41% |
| 2026-04-30 | 9.58 | 9.90 | 9.56 | 9.76 | 9.76 | qfq | 6,842,500 | 66,833,410 | 0.72% |
| 2026-04-29 | 9.61 | 9.77 | 9.45 | 9.69 | 9.69 | qfq | 6,194,900 | 59,959,298 | 0.52% |
| 2026-04-28 | 9.71 | 9.88 | 9.52 | 9.64 | 9.64 | qfq | 8,085,500 | 78,209,280 | -1.63% |
| 2026-04-27 | 9.49 | 9.81 | 9.12 | 9.80 | 9.80 | qfq | 9,849,601 | 94,003,901 | 2.40% |
| 2026-04-24 | 9.34 | 9.70 | 9.25 | 9.57 | 9.57 | qfq | 8,153,381 | 77,852,081 | 1.16% |
| 2026-04-23 | 9.79 | 9.80 | 9.42 | 9.46 | 9.46 | qfq | 10,323,800 | 98,501,348 | -4.06% |
| 2026-04-22 | 9.49 | 10.30 | 9.46 | 9.86 | 9.86 | qfq | 17,135,500 | 169,756,137 | 4.23% |
| 2026-04-21 | 9.72 | 9.77 | 9.38 | 9.46 | 9.46 | qfq | 8,312,025 | 79,340,083 | -3.17% |
| 2026-04-20 | 9.70 | 9.85 | 9.66 | 9.77 | 9.77 | qfq | 5,691,017 | 55,415,269 | -0.20% |
| 2026-04-17 | 9.92 | 10.04 | 9.74 | 9.79 | 9.79 | qfq | 7,299,172 | 71,948,783 | -1.71% |
| 2026-04-16 | 9.85 | 10.04 | 9.79 | 9.96 | 9.96 | qfq | 8,879,354 | 88,227,918 | 1.12% |
| 2026-04-15 | 10.14 | 10.22 | 9.70 | 9.85 | 9.85 | qfq | 13,289,712 | 131,273,783 | -2.96% |
| 2026-04-14 | 9.99 | 10.45 | 9.78 | 10.15 | 10.15 | qfq | 18,727,100 | 189,038,174 | 3.26% |
| 2026-04-13 | 9.73 | 10.20 | 9.57 | 9.83 | 9.83 | qfq | 13,011,500 | 127,874,746 | 1.97% |
| 2026-04-10 | 9.53 | 9.85 | 9.42 | 9.64 | 9.64 | qfq | 9,681,100 | 93,769,698 | 2.23% |
| 2026-04-09 | 9.43 | 9.65 | 9.30 | 9.43 | 9.43 | qfq | 8,665,502 | 82,090,530 | -1.05% |
| 2026-04-08 | 9.43 | 9.55 | 9.20 | 9.53 | 9.53 | qfq | 13,537,137 | 127,032,905 | 3.03% |
| 2026-04-07 | 8.57 | 9.52 | 8.50 | 9.25 | 9.25 | qfq | 18,673,700 | 171,455,854 | 6.94% |
| 2026-04-03 | 9.16 | 9.23 | 8.61 | 8.65 | 8.65 | qfq | 9,718,034 | 85,623,232 | -5.57% |
| 2026-04-02 | 9.57 | 9.59 | 8.93 | 9.16 | 9.16 | qfq | 14,528,902 | 133,833,681 | -5.08% |
| 2026-04-01 | 9.89 | 9.99 | 9.51 | 9.65 | 9.65 | qfq | 12,886,600 | 124,478,374 | -2.03% |
| 2026-03-31 | 9.69 | 10.26 | 9.69 | 9.85 | 9.85 | qfq | 18,847,800 | 187,666,853 | 0.82% |
| 2026-03-30 | 9.63 | 9.86 | 9.42 | 9.77 | 9.77 | qfq | 14,336,672 | 138,217,348 | 0.41% |
| 2026-03-27 | 9.63 | 9.92 | 9.60 | 9.73 | 9.73 | qfq | 11,641,900 | 113,259,443 | -0.51% |
| 2026-03-26 | 9.66 | 9.90 | 9.66 | 9.78 | 9.78 | qfq | 15,133,173 | 147,947,835 | 0.72% |
| 2026-03-25 | 9.40 | 9.87 | 9.39 | 9.71 | 9.71 | qfq | 18,236,017 | 176,158,190 | 3.30% |
| 2026-03-24 | 9.19 | 9.40 | 9.00 | 9.40 | 9.40 | qfq | 16,445,375 | 151,505,924 | 4.33% |
| 2026-03-23 | 8.99 | 9.27 | 8.77 | 9.01 | 9.01 | qfq | 16,048,430 | 145,070,955 | -0.11% |
| 2026-03-20 | 9.29 | 9.46 | 8.99 | 9.02 | 9.02 | qfq | 8,474,000 | 77,859,672 | -2.49% |
| 2026-03-19 | 9.40 | 9.49 | 9.19 | 9.25 | 9.25 | qfq | 9,211,500 | 85,962,158 | -1.60% |
| 2026-03-18 | 9.10 | 9.44 | 9.00 | 9.40 | 9.40 | qfq | 8,007,400 | 73,911,924 | 3.07% |
| 2026-03-17 | 9.32 | 9.40 | 9.10 | 9.12 | 9.12 | qfq | 6,415,900 | 59,362,374 | -2.04% |
| 2026-03-16 | 9.27 | 9.48 | 9.19 | 9.31 | 9.31 | qfq | 10,099,100 | 94,070,394 | 0.43% |
| 2026-03-13 | 9.10 | 9.46 | 9.00 | 9.27 | 9.27 | qfq | 10,421,202 | 97,121,617 | 1.53% |
| 2026-03-12 | 9.34 | 9.38 | 9.05 | 9.13 | 9.13 | qfq | 7,697,300 | 70,309,934 | -1.62% |
| 2026-03-11 | 9.20 | 9.51 | 9.20 | 9.28 | 9.28 | qfq | 13,630,270 | 126,824,401 | 0.98% |
| 2026-03-10 | 8.79 | 9.28 | 8.79 | 9.19 | 9.19 | qfq | 11,789,102 | 107,445,633 | 5.15% |
| 2026-03-09 | 8.75 | 8.76 | 8.53 | 8.74 | 8.74 | qfq | 4,750,700 | 41,248,090 | -0.23% |
| 2026-03-06 | 8.46 | 8.78 | 8.37 | 8.76 | 8.76 | qfq | 5,117,770 | 44,336,601 | 3.42% |
| 2026-03-05 | 8.41 | 8.58 | 8.40 | 8.47 | 8.47 | qfq | 5,346,000 | 45,387,112 | 1.93% |
| 2026-03-04 | 8.29 | 8.49 | 8.21 | 8.31 | 8.31 | qfq | 5,562,300 | 46,555,094 | -0.60% |
| 2026-03-03 | 8.52 | 8.67 | 8.35 | 8.36 | 8.36 | qfq | 5,715,800 | 48,707,572 | -1.76% |
| 2026-03-02 | 8.68 | 8.88 | 8.42 | 8.51 | 8.51 | qfq | 6,456,000 | 55,517,186 | -3.95% |
| 2026-02-27 | 8.85 | 8.90 | 8.79 | 8.86 | 8.86 | qfq | 3,490,100 | 30,863,000 | -0.56% |
| 2026-02-26 | 9.02 | 9.04 | 8.86 | 8.91 | 8.91 | qfq | 3,834,800 | 34,195,945 | -0.78% |
| 2026-02-25 | 8.90 | 9.05 | 8.80 | 8.98 | 8.98 | qfq | 7,595,256 | 67,987,103 | 1.01% |
| 2026-02-24 | 8.68 | 9.15 | 8.61 | 8.89 | 8.89 | qfq | 10,397,070 | 92,160,831 | 3.37% |
| 2026-02-13 | 8.64 | 8.73 | 8.57 | 8.60 | 8.60 | qfq | 4,276,000 | 36,921,464 | 0.12% |
| 2026-02-12 | 8.87 | 8.87 | 8.58 | 8.59 | 8.59 | qfq | 5,025,600 | 43,624,862 | -1.72% |
| 2026-02-11 | 8.77 | 8.79 | 8.61 | 8.74 | 8.74 | qfq | 3,440,500 | 30,003,964 | 0.00% |
| 2026-02-10 | 8.76 | 8.79 | 8.67 | 8.74 | 8.74 | qfq | 3,992,700 | 34,920,274 | -0.23% |
| 2026-02-09 | 8.77 | 8.82 | 8.68 | 8.76 | 8.76 | qfq | 5,104,800 | 44,688,233 | 0.69% |
| 2026-02-06 | 8.55 | 8.77 | 8.46 | 8.70 | 8.70 | qfq | 5,419,012 | 47,039,086 | 1.87% |
| 2026-02-05 | 8.66 | 8.68 | 8.52 | 8.54 | 8.54 | qfq | 3,802,000 | 32,641,718 | -1.16% |
| 2026-02-04 | 8.51 | 8.67 | 8.46 | 8.64 | 8.64 | qfq | 5,528,600 | 47,603,266 | 1.77% |
| 2026-02-03 | 8.47 | 8.49 | 8.26 | 8.49 | 8.49 | qfq | 5,897,612 | 49,692,686 | 1.56% |
| 2026-02-02 | 8.39 | 8.54 | 8.25 | 8.36 | 8.36 | qfq | 6,564,400 | 55,322,003 | -0.48% |
| 2026-01-30 | 8.22 | 8.41 | 8.12 | 8.40 | 8.40 | qfq | 6,612,670 | 54,748,396 | 2.19% |
| 2026-01-29 | 8.27 | 8.37 | 8.14 | 8.22 | 8.22 | qfq | 4,533,912 | 37,480,100 | -0.84% |
| 2026-01-28 | 8.47 | 8.48 | 8.21 | 8.29 | 8.29 | qfq | 4,797,800 | 39,911,068 | -1.19% |
| 2026-01-27 | 8.57 | 8.59 | 8.20 | 8.39 | 8.39 | qfq | 7,208,700 | 60,110,165 | -2.21% |
| 2026-01-26 | 8.70 | 8.74 | 8.48 | 8.58 | 8.58 | qfq | 6,133,500 | 52,817,566 | -1.27% |
| 2026-01-23 | 8.60 | 8.70 | 8.54 | 8.69 | 8.69 | qfq | 5,676,475 | 48,978,952 | 1.40% |
| 2026-01-22 | 8.44 | 8.60 | 8.35 | 8.57 | 8.57 | qfq | 7,557,200 | 64,378,203 | 1.54% |
| 2026-01-21 | 8.07 | 8.46 | 8.00 | 8.44 | 8.44 | qfq | 9,743,100 | 81,186,835 | -1.63% |
| 2026-01-20 | 8.66 | 8.68 | 8.50 | 8.58 | 8.58 | qfq | 5,011,100 | 43,006,540 | -1.04% |
| 2026-01-19 | 8.44 | 8.67 | 8.36 | 8.67 | 8.67 | qfq | 8,250,100 | 70,463,004 | 3.34% |
| 2026-01-16 | 8.51 | 8.56 | 8.35 | 8.39 | 8.39 | qfq | 4,857,200 | 40,887,802 | -1.18% |
| 2026-01-15 | 8.40 | 8.54 | 8.36 | 8.49 | 8.49 | qfq | 5,880,900 | 49,675,468 | 0.95% |
| 2026-01-14 | 8.50 | 8.57 | 8.28 | 8.41 | 8.41 | qfq | 7,944,500 | 67,199,074 | -1.29% |
| 2026-01-13 | 8.55 | 8.65 | 8.44 | 8.52 | 8.52 | qfq | 8,354,300 | 71,314,053 | 0.35% |
| 2026-01-12 | 8.47 | 8.51 | 8.34 | 8.49 | 8.49 | qfq | 7,309,100 | 61,644,024 | 0.24% |
| 2026-01-09 | 8.41 | 8.49 | 8.31 | 8.47 | 8.47 | qfq | 6,459,370 | 54,316,504 | 0.71% |
| 2026-01-08 | 8.25 | 8.47 | 8.16 | 8.41 | 8.41 | qfq | 5,992,100 | 49,996,595 | 2.31% |
| 2026-01-07 | 8.43 | 8.45 | 8.19 | 8.22 | 8.22 | qfq | 6,354,800 | 52,551,818 | -2.03% |
| 2026-01-06 | 8.41 | 8.53 | 8.34 | 8.39 | 8.39 | qfq | 4,905,000 | 41,325,073 | -0.12% |
| 2026-01-05 | 8.32 | 8.49 | 8.31 | 8.40 | 8.40 | qfq | 5,797,500 | 48,816,405 | 0.60% |
| 2025-12-31 | 8.23 | 8.38 | 8.16 | 8.35 | 8.35 | qfq | 4,741,300 | 39,154,736 | 1.33% |
| 2025-12-30 | 8.41 | 8.41 | 8.20 | 8.24 | 8.24 | qfq | 4,820,941 | 39,889,606 | -2.02% |
| 2025-12-29 | 8.51 | 8.52 | 8.30 | 8.41 | 8.41 | qfq | 5,850,500 | 49,048,754 | -1.18% |
| 2025-12-26 | 8.60 | 8.71 | 8.49 | 8.51 | 8.51 | qfq | 3,620,480 | 31,091,481 | -1.05% |
| 2025-12-25 | 8.48 | 8.63 | 8.40 | 8.60 | 8.60 | qfq | 3,379,600 | 28,803,348 | 1.78% |
| 2025-12-24 | 8.34 | 8.47 | 8.30 | 8.45 | 8.45 | qfq | 3,107,740 | 26,165,244 | 1.08% |
| 2025-12-23 | 8.45 | 8.45 | 8.29 | 8.36 | 8.36 | qfq | 3,838,100 | 32,091,581 | -0.59% |
| 2025-12-22 | 8.51 | 8.54 | 8.37 | 8.41 | 8.41 | qfq | 4,506,500 | 38,054,142 | -0.83% |
| 2025-12-19 | 8.33 | 8.50 | 8.32 | 8.48 | 8.48 | qfq | 3,621,500 | 30,581,531 | 2.05% |
| 2025-12-18 | 8.28 | 8.49 | 8.24 | 8.31 | 8.31 | qfq | 5,235,901 | 43,723,585 | 0.48% |
| 2025-12-17 | 8.27 | 8.32 | 8.07 | 8.27 | 8.27 | qfq | 3,981,200 | 32,642,933 | 0.49% |
| 2025-12-16 | 8.44 | 8.52 | 8.20 | 8.23 | 8.23 | qfq | 4,247,700 | 35,236,388 | -3.18% |
| 2025-12-15 | 8.31 | 8.74 | 8.22 | 8.50 | 8.50 | qfq | 7,484,700 | 63,835,475 | 1.43% |
| 2025-12-12 | 8.45 | 8.52 | 8.26 | 8.38 | 8.38 | qfq | 6,075,800 | 50,876,625 | -0.48% |
| 2025-12-11 | 8.65 | 8.65 | 8.41 | 8.42 | 8.42 | qfq | 4,948,700 | 41,992,464 | -2.55% |
| 2025-12-10 | 8.71 | 8.77 | 8.56 | 8.64 | 8.64 | qfq | 4,747,400 | 41,027,179 | -0.80% |
| 2025-12-09 | 8.92 | 8.94 | 8.69 | 8.71 | 8.71 | qfq | 5,140,300 | 45,173,443 | -2.35% |
| 2025-12-08 | 9.10 | 9.10 | 8.80 | 8.92 | 8.92 | qfq | 6,541,100 | 58,117,323 | -0.22% |
| 2025-12-05 | 8.96 | 9.09 | 8.79 | 8.94 | 8.94 | qfq | 6,458,300 | 57,397,143 | -0.56% |
| 2025-12-04 | 9.18 | 9.21 | 8.88 | 8.99 | 8.99 | qfq | 4,418,900 | 39,802,156 | -1.86% |
| 2025-12-03 | 9.38 | 9.45 | 9.10 | 9.16 | 9.16 | qfq | 5,706,001 | 52,534,310 | -2.66% |
| 2025-12-02 | 9.31 | 9.55 | 9.30 | 9.41 | 9.41 | qfq | 6,790,300 | 63,936,375 | 0.86% |
| 2025-12-01 | 9.30 | 9.54 | 9.21 | 9.33 | 9.33 | qfq | 9,637,100 | 89,999,255 | 0.54% |
| 2025-11-28 | 9.12 | 9.36 | 9.12 | 9.28 | 9.28 | qfq | 6,613,600 | 61,065,600 | 1.20% |
| 2025-11-27 | 9.22 | 9.24 | 9.06 | 9.17 | 9.17 | qfq | 3,929,000 | 36,043,179 | 0.55% |
| 2025-11-26 | 9.38 | 9.42 | 9.07 | 9.12 | 9.12 | qfq | 5,457,200 | 50,333,230 | -2.67% |
| 2025-11-25 | 9.24 | 9.40 | 9.13 | 9.37 | 9.37 | qfq | 7,231,700 | 67,041,210 | 2.40% |
| 2025-11-24 | 9.05 | 9.21 | 8.91 | 9.15 | 9.15 | qfq | 9,040,900 | 81,891,723 | 1.33% |
| 2025-11-21 | 9.66 | 9.66 | 8.86 | 9.03 | 9.03 | qfq | 13,582,546 | 124,304,614 | -5.94% |
| 2025-11-20 | 9.87 | 9.98 | 9.48 | 9.60 | 9.60 | qfq | 11,749,923 | 113,759,367 | -0.93% |
| 2025-11-19 | 9.78 | 10.01 | 9.60 | 9.69 | 9.69 | qfq | 8,281,515 | 80,623,279 | -0.72% |
| 2025-11-18 | 9.88 | 9.98 | 9.54 | 9.76 | 9.76 | qfq | 11,474,100 | 111,640,274 | -1.11% |
| 2025-11-17 | 9.95 | 10.23 | 9.73 | 9.87 | 9.87 | qfq | 16,750,200 | 165,993,963 | -0.80% |
| 2025-11-14 | 9.58 | 10.48 | 9.51 | 9.95 | 9.95 | qfq | 25,772,134 | 257,038,095 | 3.32% |
| 2025-11-13 | 9.14 | 9.65 | 9.14 | 9.63 | 9.63 | qfq | 15,766,455 | 149,701,078 | 4.45% |
| 2025-11-12 | 9.34 | 9.37 | 9.21 | 9.22 | 9.22 | qfq | 5,088,700 | 47,170,297 | -1.18% |
| 2025-11-11 | 9.31 | 9.40 | 9.20 | 9.33 | 9.33 | qfq | 8,222,981 | 76,569,086 | 0.76% |
| 2025-11-10 | 9.32 | 9.70 | 9.20 | 9.26 | 9.26 | qfq | 15,452,150 | 144,629,902 | -0.43% |
| 2025-11-07 | 9.03 | 9.42 | 8.95 | 9.30 | 9.30 | qfq | 14,796,400 | 136,975,238 | 3.10% |
| 2025-11-06 | 9.14 | 9.16 | 8.98 | 9.02 | 9.02 | qfq | 9,530,900 | 86,087,284 | -1.31% |
| 2025-11-05 | 9.06 | 9.19 | 8.93 | 9.14 | 9.14 | qfq | 9,982,100 | 91,056,143 | 0.55% |
| 2025-11-04 | 8.94 | 9.15 | 8.87 | 9.09 | 9.09 | qfq | 12,709,000 | 114,958,846 | 2.02% |
| 2025-11-03 | 8.71 | 9.05 | 8.68 | 8.91 | 8.91 | qfq | 12,317,411 | 109,471,759 | 2.18% |
| 2025-10-31 | 8.53 | 8.76 | 8.53 | 8.72 | 8.72 | qfq | 9,662,748 | 84,205,994 | 2.35% |
| 2025-10-30 | 8.65 | 8.65 | 8.51 | 8.52 | 8.52 | qfq | 4,872,700 | 41,799,043 | -0.70% |
| 2025-10-29 | 8.72 | 8.72 | 8.48 | 8.58 | 8.58 | qfq | 4,932,600 | 42,245,327 | -0.69% |
| 2025-10-28 | 8.52 | 8.74 | 8.43 | 8.64 | 8.64 | qfq | 9,511,200 | 81,776,064 | 1.29% |
| 2025-10-27 | 8.46 | 8.60 | 8.42 | 8.53 | 8.53 | qfq | 5,256,000 | 44,741,697 | 0.83% |
| 2025-10-24 | 8.56 | 8.60 | 8.45 | 8.46 | 8.46 | qfq | 5,472,200 | 46,534,113 | -1.17% |
| 2025-10-23 | 8.50 | 8.57 | 8.41 | 8.56 | 8.56 | qfq | 5,396,500 | 45,888,443 | 0.94% |
| 2025-10-22 | 8.38 | 8.54 | 8.35 | 8.48 | 8.48 | qfq | 5,807,000 | 49,192,473 | 0.95% |
| 2025-10-21 | 8.39 | 8.40 | 8.27 | 8.40 | 8.40 | qfq | 4,226,891 | 35,270,577 | 0.12% |
| 2025-10-20 | 8.25 | 8.40 | 8.24 | 8.39 | 8.39 | qfq | 6,772,202 | 56,412,853 | 2.69% |
| 2025-10-17 | 8.23 | 8.33 | 8.12 | 8.17 | 8.17 | qfq | 5,617,700 | 46,286,659 | -0.73% |
| 2025-10-16 | 8.27 | 8.35 | 8.19 | 8.23 | 8.23 | qfq | 3,387,700 | 27,981,652 | -0.60% |
| 2025-10-15 | 8.17 | 8.29 | 8.10 | 8.28 | 8.28 | qfq | 4,313,402 | 35,532,280 | 1.35% |
| 2025-10-14 | 8.20 | 8.28 | 8.14 | 8.17 | 8.17 | qfq | 4,605,800 | 37,792,048 | -0.24% |
| 2025-10-13 | 7.98 | 8.22 | 7.85 | 8.19 | 8.19 | qfq | 6,159,800 | 49,687,065 | -0.12% |
| 2025-10-10 | 8.16 | 8.30 | 8.07 | 8.20 | 8.20 | qfq | 4,969,494 | 40,842,935 | 0.00% |
| 2025-10-09 | 8.31 | 8.48 | 8.16 | 8.20 | 8.20 | qfq | 6,601,275 | 54,512,637 | -1.20% |
| 2025-09-30 | 8.42 | 8.44 | 8.28 | 8.30 | 8.30 | qfq | 5,627,300 | 46,935,005 | -1.54% |
| 2025-09-29 | 8.26 | 8.45 | 8.11 | 8.43 | 8.43 | qfq | 8,590,012 | 71,937,051 | 2.31% |
| 2025-09-26 | 8.30 | 8.40 | 8.21 | 8.24 | 8.24 | qfq | 4,655,167 | 38,714,459 | -0.24% |
| 2025-09-25 | 8.40 | 8.40 | 8.25 | 8.26 | 8.26 | qfq | 4,703,500 | 39,075,305 | -1.31% |
| 2025-09-24 | 8.16 | 8.41 | 8.13 | 8.37 | 8.37 | qfq | 6,300,110 | 52,550,593 | 1.70% |
| 2025-09-23 | 8.28 | 8.37 | 8.00 | 8.23 | 8.23 | qfq | 6,315,410 | 51,661,074 | -1.56% |
| 2025-09-22 | 8.22 | 8.47 | 8.22 | 8.36 | 8.36 | qfq | 7,469,501 | 62,169,675 | 1.70% |
| 2025-09-19 | 8.36 | 8.36 | 8.14 | 8.22 | 8.22 | qfq | 7,359,590 | 60,458,015 | -2.14% |
| 2025-09-18 | 8.52 | 8.72 | 8.34 | 8.40 | 8.40 | qfq | 11,809,400 | 100,385,452 | -1.41% |
| 2025-09-17 | 8.55 | 8.58 | 8.42 | 8.52 | 8.52 | qfq | 5,876,400 | 50,096,830 | 0.35% |
| 2025-09-16 | 8.59 | 8.61 | 8.34 | 8.49 | 8.49 | qfq | 11,002,865 | 92,970,297 | -1.62% |
| 2025-09-15 | 8.54 | 8.83 | 8.54 | 8.63 | 8.63 | qfq | 9,956,790 | 86,206,327 | 0.23% |
| 2025-09-12 | 8.61 | 8.73 | 8.55 | 8.61 | 8.61 | qfq | 9,444,900 | 81,398,249 | -0.23% |
| 2025-09-11 | 8.77 | 8.77 | 8.53 | 8.63 | 8.63 | qfq | 11,501,424 | 98,913,244 | -1.71% |
| 2025-09-10 | 8.95 | 8.95 | 8.66 | 8.78 | 8.78 | qfq | 17,470,615 | 153,000,449 | -1.90% |
| 2025-09-09 | 8.64 | 9.07 | 8.53 | 8.95 | 8.95 | qfq | 29,840,881 | 264,691,056 | 3.59% |
| 2025-09-08 | 8.58 | 8.65 | 8.44 | 8.64 | 8.64 | qfq | 15,791,400 | 135,045,700 | 0.93% |
| 2025-09-05 | 8.18 | 8.58 | 8.16 | 8.56 | 8.56 | qfq | 18,648,100 | 158,320,901 | 3.88% |
| 2025-09-04 | 8.10 | 8.35 | 8.04 | 8.24 | 8.24 | qfq | 10,270,000 | 84,837,438 | 2.49% |
| 2025-09-03 | 8.37 | 8.40 | 8.02 | 8.04 | 8.04 | qfq | 6,645,800 | 54,493,221 | -3.71% |
| 2025-09-02 | 8.31 | 8.41 | 8.14 | 8.35 | 8.35 | qfq | 7,811,390 | 64,624,787 | 0.48% |
| 2025-09-01 | 8.27 | 8.47 | 8.18 | 8.31 | 8.31 | qfq | 8,080,120 | 67,335,845 | 1.09% |
| 2025-08-29 | 8.14 | 8.31 | 8.06 | 8.22 | 8.22 | qfq | 8,387,220 | 68,676,253 | 0.98% |
| 2025-08-28 | 8.29 | 8.44 | 7.83 | 8.14 | 8.14 | qfq | 10,654,250 | 86,506,713 | -1.57% |
| 2025-08-27 | 8.73 | 8.74 | 8.25 | 8.27 | 8.27 | qfq | 11,162,150 | 94,631,878 | -5.16% |
| 2025-08-26 | 8.65 | 8.77 | 8.61 | 8.72 | 8.72 | qfq | 6,918,250 | 60,215,622 | 0.23% |
| 2025-08-25 | 8.80 | 8.84 | 8.62 | 8.70 | 8.70 | qfq | 8,127,960 | 70,790,041 | -0.57% |
| 2025-08-22 | 8.84 | 8.85 | 8.64 | 8.75 | 8.75 | qfq | 5,840,600 | 50,961,436 | -0.23% |
| 2025-08-21 | 8.80 | 8.89 | 8.73 | 8.77 | 8.77 | qfq | 8,021,600 | 70,546,746 | 0.11% |
| 2025-08-20 | 8.69 | 8.76 | 8.61 | 8.76 | 8.76 | qfq | 6,085,200 | 52,992,862 | 0.69% |
| 2025-08-19 | 8.60 | 8.70 | 8.54 | 8.70 | 8.70 | qfq | 6,417,400 | 55,429,870 | 1.28% |
| 2025-08-18 | 8.60 | 8.64 | 8.53 | 8.59 | 8.59 | qfq | 6,761,746 | 58,131,113 | 0.82% |
| 2025-08-15 | 8.38 | 8.60 | 8.38 | 8.52 | 8.52 | qfq | 6,194,546 | 52,802,723 | 1.67% |
| 2025-08-14 | 8.66 | 8.71 | 8.38 | 8.38 | 8.38 | qfq | 7,321,100 | 62,258,299 | -3.12% |
| 2025-08-13 | 8.69 | 8.75 | 8.62 | 8.65 | 8.65 | qfq | 5,419,300 | 46,962,703 | -0.12% |
| 2025-08-12 | 8.79 | 8.81 | 8.63 | 8.66 | 8.66 | qfq | 6,837,200 | 59,357,658 | -1.37% |
| 2025-08-11 | 8.68 | 8.88 | 8.62 | 8.78 | 8.78 | qfq | 12,928,434 | 113,297,693 | 2.33% |
| 2025-08-08 | 8.58 | 8.59 | 8.49 | 8.58 | 8.58 | qfq | 5,427,170 | 46,343,754 | 0.23% |
| 2025-08-07 | 8.62 | 8.64 | 8.52 | 8.56 | 8.56 | qfq | 6,409,278 | 54,864,935 | -0.70% |
| 2025-08-06 | 8.61 | 8.66 | 8.54 | 8.62 | 8.62 | qfq | 8,666,599 | 74,550,639 | 1.06% |
| 2025-08-05 | 8.55 | 8.56 | 8.47 | 8.53 | 8.53 | qfq | 6,107,599 | 51,994,986 | -0.12% |
| 2025-08-04 | 8.35 | 8.56 | 8.27 | 8.54 | 8.54 | qfq | 8,066,900 | 68,214,956 | 2.64% |
| 2025-08-01 | 8.30 | 8.38 | 8.27 | 8.32 | 8.32 | qfq | 4,900,500 | 40,826,122 | 0.48% |
| 2025-07-31 | 8.33 | 8.42 | 8.25 | 8.28 | 8.28 | qfq | 5,866,100 | 48,864,216 | -0.60% |
| 2025-07-30 | 8.42 | 8.46 | 8.26 | 8.33 | 8.33 | qfq | 5,329,000 | 44,391,779 | -1.07% |
| 2025-07-29 | 8.50 | 8.55 | 8.36 | 8.42 | 8.42 | qfq | 6,389,500 | 53,864,163 | -1.06% |
| 2025-07-28 | 8.53 | 8.54 | 8.46 | 8.51 | 8.51 | qfq | 5,618,700 | 47,791,342 | 0.00% |
| 2025-07-25 | 8.45 | 8.55 | 8.37 | 8.51 | 8.51 | qfq | 9,753,000 | 82,506,998 | 1.43% |
| 2025-07-24 | 8.35 | 8.40 | 8.28 | 8.39 | 8.39 | qfq | 5,838,960 | 48,778,940 | 1.21% |
| 2025-07-23 | 8.38 | 8.40 | 8.26 | 8.29 | 8.29 | qfq | 7,118,778 | 59,201,863 | -1.19% |
| 2025-07-22 | 8.52 | 8.53 | 8.35 | 8.39 | 8.39 | qfq | 8,394,700 | 70,519,643 | -1.18% |
| 2025-07-21 | 8.41 | 8.49 | 8.37 | 8.49 | 8.49 | qfq | 7,904,480 | 66,870,743 | 1.19% |
| 2025-07-18 | 8.42 | 8.46 | 8.35 | 8.39 | 8.39 | qfq | 6,661,702 | 55,975,056 | 0.12% |
| 2025-07-17 | 8.40 | 8.41 | 8.35 | 8.38 | 8.38 | qfq | 5,270,800 | 44,173,698 | 0.12% |
| 2025-07-16 | 8.30 | 8.40 | 8.29 | 8.37 | 8.37 | qfq | 6,497,270 | 54,302,395 | 1.09% |
| 2025-07-15 | 8.49 | 8.49 | 8.16 | 8.28 | 8.28 | qfq | 11,162,500 | 92,591,007 | -2.36% |
| 2025-07-14 | 8.42 | 8.52 | 8.41 | 8.48 | 8.48 | qfq | 8,559,100 | 72,453,601 | 0.71% |
| 2025-07-11 | 8.52 | 8.53 | 8.38 | 8.42 | 8.42 | qfq | 12,654,338 | 106,528,436 | -0.71% |
| 2025-07-10 | 8.59 | 8.59 | 8.45 | 8.48 | 8.48 | qfq | 11,733,100 | 99,653,870 | -1.17% |
| 2025-07-09 | 8.61 | 8.65 | 8.53 | 8.58 | 8.58 | qfq | 12,854,307 | 110,373,056 | -0.69% |
| 2025-07-08 | 8.62 | 8.68 | 8.55 | 8.64 | 8.64 | qfq | 18,093,000 | 155,721,232 | 0.12% |
| 2025-07-07 | 8.49 | 8.66 | 8.43 | 8.63 | 8.63 | qfq | 18,303,906 | 157,317,404 | 1.41% |
| 2025-07-04 | 8.71 | 8.78 | 8.42 | 8.51 | 8.51 | qfq | 27,283,131 | 232,732,203 | -3.51% |
| 2025-07-03 | 8.96 | 9.14 | 8.71 | 8.82 | 8.82 | qfq | 42,518,350 | 376,686,140 | -6.27% |
| 2025-07-02 | 9.50 | 10.13 | 9.21 | 9.41 | 9.41 | qfq | 66,288,885 | 624,835,319 | -8.02% |
| 2025-07-01 | 10.70 | 11.70 | 10.19 | 10.23 | 10.23 | qfq | 82,257,670 | 896,360,282 | -3.94% |
| 2025-06-30 | 10.65 | 10.65 | 10.16 | 10.65 | 10.65 | qfq | 49,285,734 | 521,033,190 | 10.02% |
| 2025-06-27 | 9.26 | 9.68 | 8.85 | 9.68 | 9.68 | qfq | 61,269,185 | 581,814,844 | 10.00% |
| 2025-06-26 | 7.75 | 8.80 | 7.75 | 8.80 | 8.80 | qfq | 21,326,203 | 184,583,011 | 10.00% |
| 2025-06-25 | 7.82 | 8.50 | 7.75 | 8.00 | 8.00 | qfq | 16,439,470 | 131,998,866 | 2.56% |
| 2025-06-24 | 7.58 | 7.82 | 7.46 | 7.80 | 7.80 | qfq | 4,193,010 | 32,343,380 | 3.72% |
| 2025-06-23 | 7.30 | 7.54 | 7.27 | 7.52 | 7.52 | qfq | 3,292,100 | 24,523,345 | 1.76% |
| 2025-06-20 | 7.29 | 7.49 | 7.25 | 7.39 | 7.39 | qfq | 3,538,400 | 26,157,985 | 1.51% |
| 2025-06-19 | 7.46 | 7.68 | 7.10 | 7.28 | 7.28 | qfq | 3,788,781 | 28,084,248 | -2.41% |
| 2025-06-18 | 7.56 | 7.59 | 7.40 | 7.46 | 7.46 | qfq | 2,485,400 | 18,543,528 | -1.84% |
| 2025-06-17 | 7.64 | 7.66 | 7.45 | 7.60 | 7.60 | qfq | 2,595,200 | 19,620,996 | -0.13% |
| 2025-06-16 | 7.51 | 7.75 | 7.47 | 7.61 | 7.61 | qfq | 3,129,301 | 23,830,258 | 1.06% |
| 2025-06-13 | 7.65 | 7.67 | 7.48 | 7.53 | 7.53 | qfq | 3,045,400 | 22,979,389 | -1.57% |
| 2025-06-12 | 7.71 | 7.74 | 7.60 | 7.65 | 7.65 | qfq | 2,258,600 | 17,330,023 | -0.78% |
| 2025-06-11 | 7.67 | 7.88 | 7.60 | 7.71 | 7.71 | qfq | 3,427,200 | 26,563,678 | 0.52% |
| 2025-06-10 | 7.77 | 7.90 | 7.57 | 7.67 | 7.67 | qfq | 4,108,413 | 31,786,348 | -1.03% |
| 2025-06-09 | 7.80 | 7.84 | 7.63 | 7.75 | 7.75 | qfq | 4,933,200 | 38,234,215 | -0.90% |
| 2025-06-06 | 7.60 | 7.86 | 7.51 | 7.82 | 7.82 | qfq | 5,469,113 | 42,230,192 | 3.03% |
| 2025-06-05 | 7.62 | 7.83 | 7.49 | 7.59 | 7.59 | qfq | 3,088,700 | 23,474,161 | -0.52% |
| 2025-06-04 | 7.51 | 7.82 | 7.50 | 7.63 | 7.63 | qfq | 3,963,800 | 30,259,989 | 2.01% |
| 2025-06-03 | 7.42 | 7.53 | 7.35 | 7.48 | 7.48 | qfq | 2,126,900 | 15,887,561 | 0.54% |
| 2025-05-30 | 7.52 | 7.57 | 7.40 | 7.44 | 7.44 | qfq | 2,081,845 | 15,505,695 | -1.33% |
| 2025-05-29 | 7.50 | 7.61 | 7.46 | 7.54 | 7.54 | qfq | 2,717,800 | 20,537,083 | 0.80% |
| 2025-05-28 | 7.49 | 7.59 | 7.45 | 7.48 | 7.48 | qfq | 2,186,100 | 16,396,871 | -0.66% |
| 2025-05-27 | 7.36 | 7.55 | 7.31 | 7.53 | 7.53 | qfq | 3,536,600 | 26,388,496 | 1.48% |
| 2025-05-26 | 7.33 | 7.48 | 7.33 | 7.42 | 7.42 | qfq | 2,477,600 | 18,364,891 | 1.37% |
| 2025-05-23 | 7.50 | 7.55 | 7.30 | 7.32 | 7.32 | qfq | 4,207,874 | 31,236,294 | -2.40% |
| 2025-05-22 | 7.67 | 7.73 | 7.45 | 7.50 | 7.50 | qfq | 3,382,600 | 25,565,149 | -2.47% |
| 2025-05-21 | 7.70 | 7.78 | 7.59 | 7.69 | 7.69 | qfq | 4,071,913 | 31,243,881 | 0.00% |
| 2025-05-20 | 7.59 | 7.71 | 7.50 | 7.69 | 7.69 | qfq | 3,957,500 | 30,216,414 | 1.45% |
| 2025-05-19 | 7.59 | 7.65 | 7.47 | 7.58 | 7.58 | qfq | 2,793,901 | 21,128,078 | 0.66% |
| 2025-05-16 | 7.42 | 7.54 | 7.38 | 7.53 | 7.53 | qfq | 2,765,500 | 20,732,593 | 1.48% |
| 2025-05-15 | 7.40 | 7.47 | 7.31 | 7.42 | 7.42 | qfq | 3,045,600 | 22,548,856 | 0.54% |
| 2025-05-14 | 7.32 | 7.42 | 7.27 | 7.38 | 7.38 | qfq | 3,388,900 | 24,901,141 | 0.54% |
| 2025-05-13 | 7.35 | 7.53 | 7.28 | 7.34 | 7.34 | qfq | 3,914,500 | 28,859,464 | 0.27% |
| 2025-05-12 | 7.35 | 7.46 | 7.29 | 7.32 | 7.32 | qfq | 4,522,500 | 33,237,982 | -0.27% |
| 2025-05-09 | 7.36 | 7.48 | 7.29 | 7.34 | 7.34 | qfq | 3,474,874 | 25,533,414 | -0.27% |
| 2025-05-08 | 7.28 | 7.41 | 7.20 | 7.36 | 7.36 | qfq | 2,912,800 | 21,395,841 | 1.10% |
| 2025-05-07 | 7.30 | 7.41 | 7.21 | 7.28 | 7.28 | qfq | 3,187,100 | 23,282,201 | 0.14% |
| 2025-05-06 | 7.04 | 7.28 | 7.04 | 7.27 | 7.27 | qfq | 3,033,321 | 21,889,095 | 3.27% |
| 2025-04-30 | 7.15 | 7.23 | 7.01 | 7.04 | 7.04 | qfq | 3,119,921 | 22,208,722 | -1.26% |
| 2025-04-29 | 6.90 | 7.18 | 6.84 | 7.13 | 7.13 | qfq | 5,924,800 | 41,908,372 | 3.18% |
| 2025-04-28 | 6.84 | 6.95 | 6.71 | 6.91 | 6.91 | qfq | 4,516,100 | 30,807,876 | 1.17% |
| 2025-04-25 | 6.79 | 6.87 | 6.76 | 6.83 | 6.83 | qfq | 2,404,323 | 16,385,913 | 1.04% |
| 2025-04-24 | 6.78 | 6.84 | 6.66 | 6.76 | 6.76 | qfq | 2,699,800 | 18,246,218 | -0.29% |
| 2025-04-23 | 6.77 | 6.85 | 6.72 | 6.78 | 6.78 | qfq | 2,626,800 | 17,834,327 | 0.74% |
| 2025-04-22 | 6.64 | 6.81 | 6.62 | 6.73 | 6.73 | qfq | 3,234,078 | 21,783,175 | 1.66% |
| 2025-04-21 | 6.53 | 6.64 | 6.47 | 6.62 | 6.62 | qfq | 3,193,400 | 21,068,455 | 1.22% |
| 2025-04-18 | 6.54 | 6.59 | 6.43 | 6.54 | 6.54 | qfq | 2,312,900 | 15,074,209 | 0.00% |
| 2025-04-17 | 6.49 | 6.64 | 6.41 | 6.54 | 6.54 | qfq | 3,273,700 | 21,486,081 | 0.46% |
| 2025-04-16 | 6.59 | 6.69 | 6.35 | 6.51 | 6.51 | qfq | 3,116,478 | 20,265,340 | -1.51% |
| 2025-04-15 | 6.58 | 6.75 | 6.52 | 6.61 | 6.61 | qfq | 3,125,900 | 20,618,010 | 0.46% |
| 2025-04-14 | 6.35 | 6.62 | 6.33 | 6.58 | 6.58 | qfq | 3,560,160 | 23,205,619 | 4.11% |
| 2025-04-11 | 6.24 | 6.43 | 6.20 | 6.32 | 6.32 | qfq | 4,550,700 | 28,770,026 | 1.44% |
| 2025-04-10 | 6.13 | 6.40 | 6.08 | 6.23 | 6.23 | qfq | 6,427,460 | 40,353,412 | 4.53% |
| 2025-04-09 | 5.79 | 6.07 | 5.31 | 5.96 | 5.96 | qfq | 8,254,700 | 46,994,566 | 1.02% |
| 2025-04-08 | 6.15 | 6.19 | 5.70 | 5.90 | 5.90 | qfq | 7,156,745 | 42,351,970 | -5.60% |
| 2025-04-07 | 6.78 | 6.78 | 6.25 | 6.25 | 6.25 | qfq | 3,667,500 | 23,199,765 | -9.94% |
| 2025-04-03 | 6.80 | 6.97 | 6.76 | 6.94 | 6.94 | qfq | 2,912,900 | 20,037,875 | 1.02% |
| 2025-04-02 | 6.82 | 6.94 | 6.78 | 6.87 | 6.87 | qfq | 2,279,584 | 15,641,396 | 0.44% |
| 2025-04-01 | 6.72 | 6.97 | 6.72 | 6.84 | 6.84 | qfq | 3,015,500 | 20,710,433 | 1.94% |
| 2025-03-31 | 6.85 | 6.89 | 6.64 | 6.71 | 6.71 | qfq | 4,161,000 | 27,995,733 | -2.89% |
| 2025-03-28 | 7.19 | 7.22 | 6.86 | 6.91 | 6.91 | qfq | 5,672,345 | 39,681,536 | -3.76% |
| 2025-03-27 | 7.30 | 7.33 | 7.07 | 7.18 | 7.18 | qfq | 4,739,400 | 33,973,094 | -1.64% |
| 2025-03-26 | 7.18 | 7.41 | 7.14 | 7.30 | 7.30 | qfq | 3,973,900 | 29,171,769 | 1.11% |
| 2025-03-25 | 7.18 | 7.30 | 6.99 | 7.22 | 7.22 | qfq | 6,377,000 | 45,519,263 | -0.14% |
| 2025-03-24 | 7.69 | 7.79 | 7.03 | 7.23 | 7.23 | qfq | 9,321,245 | 68,670,038 | -5.86% |
| 2025-03-21 | 7.64 | 7.95 | 7.55 | 7.68 | 7.68 | qfq | 9,430,684 | 72,664,412 | 0.92% |
| 2025-03-20 | 7.59 | 7.69 | 7.51 | 7.61 | 7.61 | qfq | 8,135,583 | 61,880,045 | 0.79% |
| 2025-03-19 | 7.76 | 7.79 | 7.55 | 7.55 | 7.55 | qfq | 16,399,661 | 125,096,251 | -3.33% |
| 2025-03-18 | 7.50 | 8.24 | 7.50 | 7.81 | 7.81 | qfq | 24,654,827 | 196,492,631 | 4.27% |
| 2025-03-17 | 7.35 | 7.53 | 7.33 | 7.49 | 7.49 | qfq | 4,628,000 | 34,521,950 | 1.90% |
| 2025-03-14 | 7.38 | 7.39 | 7.20 | 7.35 | 7.35 | qfq | 3,937,000 | 28,729,329 | -0.68% |
| 2025-03-13 | 7.35 | 7.40 | 7.19 | 7.40 | 7.40 | qfq | 3,517,100 | 25,699,675 | 0.54% |
| 2025-03-12 | 7.34 | 7.42 | 7.28 | 7.36 | 7.36 | qfq | 3,262,474 | 24,021,185 | 0.14% |
| 2025-03-11 | 7.38 | 7.38 | 7.21 | 7.35 | 7.35 | qfq | 3,102,800 | 22,623,913 | -0.68% |
| 2025-03-10 | 7.31 | 7.48 | 7.24 | 7.40 | 7.40 | qfq | 3,959,600 | 29,068,922 | 1.65% |
| 2025-03-07 | 7.44 | 7.46 | 7.21 | 7.28 | 7.28 | qfq | 4,480,600 | 32,710,149 | -2.28% |
| 2025-03-06 | 7.48 | 7.50 | 7.36 | 7.45 | 7.45 | qfq | 5,041,600 | 37,459,923 | -0.40% |
| 2025-03-05 | 7.55 | 7.58 | 7.35 | 7.48 | 7.48 | qfq | 5,108,213 | 37,951,902 | -0.93% |
| 2025-03-04 | 7.65 | 7.66 | 7.41 | 7.55 | 7.55 | qfq | 7,300,981 | 54,730,870 | -1.18% |
| 2025-03-03 | 7.44 | 7.78 | 7.42 | 7.64 | 7.64 | qfq | 10,543,429 | 80,417,037 | 3.80% |
| 2025-02-28 | 7.56 | 7.57 | 7.36 | 7.36 | 7.36 | qfq | 7,812,402 | 58,278,588 | -3.16% |
| 2025-02-27 | 7.39 | 7.78 | 7.35 | 7.60 | 7.60 | qfq | 13,574,702 | 102,632,474 | 2.70% |
| 2025-02-26 | 7.16 | 7.86 | 7.16 | 7.40 | 7.40 | qfq | 9,739,802 | 72,576,137 | 3.21% |
| 2025-02-25 | 7.12 | 7.28 | 7.05 | 7.17 | 7.17 | qfq | 3,047,100 | 21,875,020 | 0.14% |
| 2025-02-24 | 7.16 | 7.22 | 7.05 | 7.16 | 7.16 | qfq | 3,782,301 | 26,960,400 | 0.00% |
| 2025-02-21 | 7.30 | 7.40 | 7.13 | 7.16 | 7.16 | qfq | 5,542,698 | 39,974,501 | -1.38% |
| 2025-02-20 | 7.16 | 7.32 | 6.98 | 7.26 | 7.26 | qfq | 5,594,800 | 40,128,840 | 2.54% |
| 2025-02-19 | 6.94 | 7.08 | 6.88 | 7.08 | 7.08 | qfq | 3,245,600 | 22,728,941 | 2.02% |
| 2025-02-18 | 7.03 | 7.16 | 6.94 | 6.94 | 6.94 | qfq | 3,991,800 | 28,232,087 | -1.70% |
| 2025-02-17 | 6.92 | 7.06 | 6.91 | 7.06 | 7.06 | qfq | 3,509,642 | 24,614,968 | 2.02% |
| 2025-02-14 | 6.87 | 7.02 | 6.86 | 6.92 | 6.92 | qfq | 2,927,700 | 20,291,942 | -0.29% |
| 2025-02-13 | 6.98 | 7.02 | 6.91 | 6.94 | 6.94 | qfq | 2,594,000 | 18,072,790 | -0.72% |
| 2025-02-12 | 6.98 | 7.04 | 6.90 | 6.99 | 6.99 | qfq | 2,664,500 | 18,537,394 | -0.29% |
| 2025-02-11 | 7.10 | 7.16 | 6.94 | 7.01 | 7.01 | qfq | 2,734,500 | 19,137,557 | -1.27% |
| 2025-02-10 | 6.95 | 7.10 | 6.90 | 7.10 | 7.10 | qfq | 3,627,800 | 25,469,221 | 2.16% |
| 2025-02-07 | 6.99 | 7.08 | 6.86 | 6.95 | 6.95 | qfq | 4,891,162 | 34,208,908 | 0.00% |
| 2025-02-06 | 6.88 | 6.95 | 6.82 | 6.95 | 6.95 | qfq | 2,806,210 | 19,393,360 | 0.72% |
| 2025-02-05 | 6.92 | 6.94 | 6.76 | 6.90 | 6.90 | qfq | 2,373,962 | 16,301,623 | 1.47% |
| 2025-01-27 | 6.85 | 6.97 | 6.78 | 6.80 | 6.80 | qfq | 2,957,900 | 20,339,549 | -0.29% |
| 2025-01-24 | 6.75 | 6.84 | 6.69 | 6.82 | 6.82 | qfq | 3,123,700 | 21,107,511 | 0.59% |
| 2025-01-23 | 6.82 | 6.96 | 6.76 | 6.78 | 6.78 | qfq | 3,586,616 | 24,642,558 | 0.59% |
| 2025-01-22 | 6.86 | 6.86 | 6.67 | 6.74 | 6.74 | qfq | 3,157,922 | 21,305,279 | -1.61% |
| 2025-01-21 | 7.05 | 7.09 | 6.78 | 6.85 | 6.85 | qfq | 3,663,800 | 25,268,650 | -2.56% |
| 2025-01-20 | 7.05 | 7.14 | 6.93 | 7.03 | 7.03 | qfq | 3,736,462 | 26,319,221 | -0.28% |
| 2025-01-17 | 7.05 | 7.09 | 6.87 | 7.05 | 7.05 | qfq | 4,940,800 | 34,415,831 | -0.14% |
| 2025-01-16 | 7.08 | 7.22 | 7.01 | 7.06 | 7.06 | qfq | 4,741,720 | 33,636,967 | -0.98% |
| 2025-01-15 | 7.09 | 7.16 | 6.90 | 7.13 | 7.13 | qfq | 6,196,049 | 43,611,514 | 0.56% |
| 2025-01-14 | 6.78 | 7.25 | 6.76 | 7.09 | 7.09 | qfq | 8,571,901 | 60,135,739 | 4.57% |
| 2025-01-13 | 6.61 | 6.79 | 6.44 | 6.78 | 6.78 | qfq | 9,288,301 | 61,920,034 | -1.88% |
| 2025-01-10 | 7.00 | 7.37 | 6.84 | 6.91 | 6.91 | qfq | 19,284,290 | 137,572,137 | -2.95% |
| 2025-01-09 | 6.48 | 7.12 | 6.41 | 7.12 | 7.12 | qfq | 9,175,989 | 64,578,291 | 10.05% |
| 2025-01-08 | 6.56 | 6.67 | 6.24 | 6.47 | 6.47 | qfq | 4,147,388 | 26,820,634 | -1.52% |
| 2025-01-07 | 6.26 | 6.59 | 6.25 | 6.57 | 6.57 | qfq | 4,813,389 | 31,024,912 | 4.95% |
| 2025-01-06 | 6.24 | 6.47 | 5.83 | 6.26 | 6.26 | qfq | 6,090,501 | 38,045,866 | -1.88% |
| 2025-01-03 | 6.70 | 7.04 | 6.35 | 6.38 | 6.38 | qfq | 12,761,349 | 83,649,764 | -9.38% |
| 2025-01-02 | 6.70 | 7.36 | 6.70 | 7.04 | 7.04 | qfq | 17,388,088 | 124,390,151 | 5.23% |
| 2024-12-31 | 6.91 | 7.00 | 6.69 | 6.69 | 6.69 | qfq | 2,625,760 | 17,834,908 | -3.18% |
| 2024-12-30 | 6.95 | 7.04 | 6.75 | 6.91 | 6.91 | qfq | 2,935,517 | 20,236,721 | -1.57% |
| 2024-12-27 | 6.71 | 7.23 | 6.68 | 7.02 | 7.02 | qfq | 5,050,600 | 35,571,831 | 4.62% |
| 2024-12-26 | 6.59 | 6.87 | 6.56 | 6.71 | 6.71 | qfq | 3,089,618 | 20,917,850 | 1.82% |
| 2024-12-25 | 6.83 | 6.86 | 6.54 | 6.59 | 6.59 | qfq | 3,899,000 | 25,904,515 | -4.08% |
| 2024-12-24 | 6.90 | 7.05 | 6.73 | 6.87 | 6.87 | qfq | 3,704,402 | 25,379,782 | 0.15% |
| 2024-12-23 | 7.65 | 7.65 | 6.86 | 6.86 | 6.86 | qfq | 6,663,900 | 46,900,039 | -9.97% |
| 2024-12-20 | 7.38 | 7.69 | 7.27 | 7.62 | 7.62 | qfq | 5,634,500 | 42,534,251 | 4.81% |
| 2024-12-19 | 7.41 | 7.43 | 7.20 | 7.27 | 7.27 | qfq | 3,178,200 | 23,106,985 | -1.89% |
| 2024-12-18 | 7.48 | 7.55 | 7.21 | 7.41 | 7.41 | qfq | 4,501,000 | 33,356,788 | 0.00% |
| 2024-12-17 | 7.88 | 7.89 | 7.37 | 7.41 | 7.41 | qfq | 5,877,486 | 44,428,440 | -5.84% |
| 2024-12-16 | 7.95 | 8.06 | 7.80 | 7.87 | 7.87 | qfq | 3,571,800 | 28,282,269 | -0.76% |
| 2024-12-13 | 8.01 | 8.07 | 7.86 | 7.93 | 7.93 | qfq | 3,435,500 | 27,291,179 | -1.73% |
| 2024-12-12 | 7.91 | 8.08 | 7.85 | 8.07 | 8.07 | qfq | 5,519,145 | 43,953,825 | 2.41% |
| 2024-12-11 | 7.76 | 7.95 | 7.72 | 7.88 | 7.88 | qfq | 4,169,001 | 32,792,004 | 1.16% |
| 2024-12-10 | 8.00 | 8.05 | 7.76 | 7.79 | 7.79 | qfq | 4,744,200 | 37,194,051 | -0.64% |
| 2024-12-09 | 7.78 | 7.85 | 7.68 | 7.84 | 7.84 | qfq | 4,077,900 | 31,755,828 | 0.90% |
| 2024-12-06 | 7.74 | 7.79 | 7.56 | 7.77 | 7.77 | qfq | 4,000,800 | 30,760,799 | 0.39% |
| 2024-12-05 | 7.65 | 7.79 | 7.65 | 7.74 | 7.74 | qfq | 3,615,805 | 27,917,026 | 0.13% |
| 2024-12-04 | 7.80 | 8.13 | 7.67 | 7.73 | 7.73 | qfq | 7,954,841 | 62,558,610 | -1.28% |
| 2024-12-03 | 7.90 | 7.96 | 7.75 | 7.83 | 7.83 | qfq | 4,646,700 | 36,393,656 | -0.76% |
| 2024-12-02 | 7.64 | 7.90 | 7.55 | 7.89 | 7.89 | qfq | 7,334,700 | 57,207,223 | 4.09% |
| 2024-11-29 | 7.54 | 7.65 | 7.42 | 7.58 | 7.58 | qfq | 4,124,076 | 31,156,187 | 0.93% |
| 2024-11-28 | 7.38 | 7.60 | 7.36 | 7.51 | 7.51 | qfq | 4,455,764 | 33,524,593 | 1.08% |
| 2024-11-27 | 7.30 | 7.43 | 7.07 | 7.43 | 7.43 | qfq | 4,453,600 | 32,229,086 | 0.68% |
| 2024-11-26 | 7.58 | 7.58 | 7.35 | 7.38 | 7.38 | qfq | 5,764,001 | 42,841,165 | -3.40% |
| 2024-11-25 | 7.36 | 7.71 | 7.35 | 7.64 | 7.64 | qfq | 8,686,700 | 65,709,892 | 5.23% |
| 2024-11-22 | 7.50 | 7.60 | 7.23 | 7.26 | 7.26 | qfq | 4,150,901 | 30,867,609 | -3.84% |
| 2024-11-21 | 7.44 | 7.60 | 7.41 | 7.55 | 7.55 | qfq | 3,504,700 | 26,365,350 | 1.21% |
| 2024-11-20 | 7.28 | 7.48 | 7.23 | 7.46 | 7.46 | qfq | 3,514,849 | 26,002,329 | 2.47% |
| 2024-11-19 | 7.03 | 7.31 | 6.97 | 7.28 | 7.28 | qfq | 4,511,076 | 32,051,452 | 3.41% |
| 2024-11-18 | 7.23 | 7.41 | 6.99 | 7.04 | 7.04 | qfq | 5,053,145 | 36,038,247 | -2.76% |
| 2024-11-15 | 7.41 | 7.59 | 7.20 | 7.24 | 7.24 | qfq | 5,694,700 | 42,195,487 | -2.16% |
| 2024-11-14 | 7.55 | 7.76 | 7.38 | 7.40 | 7.40 | qfq | 6,408,200 | 48,645,759 | -2.12% |
| 2024-11-13 | 7.45 | 7.66 | 7.31 | 7.56 | 7.56 | qfq | 4,964,902 | 37,158,497 | 0.67% |
| 2024-11-12 | 7.50 | 7.73 | 7.45 | 7.51 | 7.51 | qfq | 6,125,902 | 46,436,368 | 0.27% |
| 2024-11-11 | 7.35 | 7.50 | 7.35 | 7.49 | 7.49 | qfq | 4,958,700 | 36,870,920 | 1.35% |
| 2024-11-08 | 7.52 | 7.62 | 7.37 | 7.39 | 7.39 | qfq | 6,087,600 | 45,558,802 | -1.34% |
| 2024-11-07 | 7.13 | 7.60 | 7.13 | 7.49 | 7.49 | qfq | 7,437,702 | 55,135,164 | 3.45% |
| 2024-11-06 | 7.22 | 7.34 | 7.16 | 7.24 | 7.24 | qfq | 4,843,300 | 35,160,515 | -0.14% |
| 2024-11-05 | 7.15 | 7.31 | 7.12 | 7.25 | 7.25 | qfq | 4,677,500 | 33,852,158 | 1.83% |
| 2024-11-04 | 6.85 | 7.12 | 6.84 | 7.12 | 7.12 | qfq | 4,694,100 | 32,970,308 | 3.94% |
| 2024-11-01 | 7.21 | 7.22 | 6.82 | 6.85 | 6.85 | qfq | 5,791,400 | 40,396,480 | -5.12% |
| 2024-10-31 | 7.12 | 7.29 | 7.12 | 7.22 | 7.22 | qfq | 5,665,904 | 40,955,166 | 1.12% |
| 2024-10-30 | 7.02 | 7.21 | 7.02 | 7.14 | 7.14 | qfq | 5,972,940 | 42,394,679 | 0.28% |
| 2024-10-29 | 7.33 | 7.50 | 7.09 | 7.12 | 7.12 | qfq | 9,853,874 | 71,250,246 | -2.20% |
| 2024-10-28 | 7.05 | 7.29 | 6.93 | 7.28 | 7.28 | qfq | 10,275,375 | 73,668,854 | 3.12% |
| 2024-10-25 | 6.81 | 7.09 | 6.81 | 7.06 | 7.06 | qfq | 9,553,543 | 66,808,166 | 3.37% |
| 2024-10-24 | 6.72 | 7.10 | 6.65 | 6.83 | 6.83 | qfq | 7,944,596 | 53,957,727 | 1.94% |
| 2024-10-23 | 6.68 | 6.77 | 6.61 | 6.70 | 6.70 | qfq | 5,941,403 | 39,857,368 | 0.75% |
| 2024-10-22 | 6.50 | 6.65 | 6.43 | 6.65 | 6.65 | qfq | 7,502,214 | 49,208,678 | 1.84% |
| 2024-10-21 | 6.74 | 6.75 | 6.50 | 6.53 | 6.53 | qfq | 9,500,760 | 62,624,163 | -2.83% |
| 2024-10-18 | 6.63 | 6.83 | 6.60 | 6.72 | 6.72 | qfq | 10,290,142 | 69,064,891 | 1.05% |
| 2024-10-17 | 6.65 | 6.75 | 6.61 | 6.65 | 6.65 | qfq | 4,213,800 | 28,095,239 | 0.91% |
| 2024-10-16 | 6.57 | 6.69 | 6.49 | 6.59 | 6.59 | qfq | 5,171,039 | 34,135,419 | -1.20% |
| 2024-10-15 | 6.72 | 6.93 | 6.59 | 6.67 | 6.67 | qfq | 7,559,404 | 50,818,187 | -1.04% |
| 2024-10-14 | 6.70 | 6.78 | 6.60 | 6.74 | 6.74 | qfq | 6,369,600 | 42,623,321 | 0.60% |
| 2024-10-11 | 6.80 | 6.84 | 6.55 | 6.70 | 6.70 | qfq | 6,317,213 | 42,351,685 | -1.47% |
| 2024-10-10 | 6.95 | 7.11 | 6.61 | 6.80 | 6.80 | qfq | 10,416,415 | 71,363,175 | -4.36% |
| 2024-10-09 | 7.87 | 7.87 | 7.11 | 7.11 | 7.11 | qfq | 10,804,240 | 78,405,558 | -10.00% |
| 2024-10-08 | 8.50 | 8.51 | 7.55 | 7.90 | 7.90 | qfq | 26,748,524 | 214,047,263 | 1.67% |
| 2024-09-30 | 7.09 | 7.80 | 6.95 | 7.77 | 7.77 | qfq | 28,432,240 | 210,843,057 | 9.59% |
| 2024-09-27 | 6.99 | 7.10 | 6.84 | 7.09 | 7.09 | qfq | 13,070,500 | 91,374,447 | 3.50% |
| 2024-09-26 | 6.72 | 7.01 | 6.62 | 6.85 | 6.85 | qfq | 16,558,313 | 113,498,429 | -2.84% |
| 2024-09-25 | 7.24 | 7.32 | 6.75 | 7.05 | 7.05 | qfq | 23,911,487 | 167,472,721 | 0.28% |
| 2024-09-24 | 6.39 | 7.03 | 6.25 | 7.03 | 7.03 | qfq | 17,418,440 | 115,961,634 | 10.02% |
| 2024-09-23 | 5.81 | 6.39 | 5.79 | 6.39 | 6.39 | qfq | 16,940,840 | 106,030,569 | 9.98% |
| 2024-09-20 | 5.85 | 5.95 | 5.80 | 5.81 | 5.81 | qfq | 3,167,800 | 18,515,705 | -1.36% |
| 2024-09-19 | 5.73 | 5.94 | 5.72 | 5.89 | 5.89 | qfq | 4,041,913 | 23,591,678 | 2.79% |
| 2024-09-18 | 5.80 | 5.91 | 5.65 | 5.73 | 5.73 | qfq | 5,135,800 | 29,629,651 | -3.70% |
| 2024-09-13 | 5.84 | 6.12 | 5.66 | 5.95 | 5.95 | qfq | 8,585,700 | 50,826,569 | 2.76% |
| 2024-09-12 | 5.91 | 5.92 | 5.74 | 5.79 | 5.79 | qfq | 6,447,202 | 37,393,257 | -1.86% |
| 2024-09-11 | 6.02 | 6.06 | 5.84 | 5.90 | 5.90 | qfq | 7,083,900 | 41,874,521 | -3.44% |
| 2024-09-10 | 5.80 | 6.22 | 5.71 | 6.11 | 6.11 | qfq | 11,478,602 | 69,010,106 | 2.00% |
| 2024-09-09 | 5.61 | 6.08 | 5.58 | 5.99 | 5.99 | qfq | 13,682,744 | 80,340,299 | 6.96% |
| 2024-09-06 | 5.45 | 5.69 | 5.40 | 5.60 | 5.60 | qfq | 9,406,744 | 52,248,813 | 1.82% |
| 2024-09-05 | 5.46 | 5.63 | 5.33 | 5.50 | 5.50 | qfq | 9,703,900 | 52,956,834 | 1.29% |
| 2024-09-04 | 5.21 | 5.78 | 5.21 | 5.43 | 5.43 | qfq | 10,892,902 | 59,689,091 | 3.04% |
| 2024-09-03 | 5.18 | 5.30 | 5.14 | 5.27 | 5.27 | qfq | 2,433,602 | 12,762,239 | 1.74% |
| 2024-09-02 | 5.22 | 5.29 | 5.16 | 5.18 | 5.18 | qfq | 2,605,240 | 13,650,196 | -0.77% |
| 2024-08-30 | 5.13 | 5.27 | 5.12 | 5.22 | 5.22 | qfq | 2,600,600 | 13,514,246 | 1.56% |
| 2024-08-29 | 5.05 | 5.15 | 5.02 | 5.14 | 5.14 | qfq | 1,885,400 | 9,616,853 | 1.58% |
| 2024-08-28 | 5.00 | 5.09 | 4.92 | 5.06 | 5.06 | qfq | 2,009,702 | 10,131,320 | 1.40% |
| 2024-08-27 | 5.07 | 5.12 | 4.97 | 4.99 | 4.99 | qfq | 1,812,000 | 9,088,192 | -1.77% |
| 2024-08-26 | 4.93 | 5.15 | 4.92 | 5.08 | 5.08 | qfq | 2,347,703 | 11,925,240 | 3.04% |
| 2024-08-23 | 4.99 | 4.99 | 4.86 | 4.93 | 4.93 | qfq | 2,002,600 | 9,832,947 | -1.20% |
| 2024-08-22 | 5.07 | 5.14 | 4.98 | 4.99 | 4.99 | qfq | 1,464,700 | 7,390,057 | -1.38% |
| 2024-08-21 | 5.04 | 5.15 | 4.95 | 5.06 | 5.06 | qfq | 2,130,900 | 10,767,909 | 0.60% |
| 2024-08-20 | 5.15 | 5.18 | 5.01 | 5.03 | 5.03 | qfq | 2,296,400 | 11,655,841 | -1.76% |
| 2024-08-19 | 5.26 | 5.26 | 5.11 | 5.12 | 5.12 | qfq | 1,891,400 | 9,755,946 | -1.54% |
| 2024-08-16 | 5.32 | 5.32 | 5.18 | 5.20 | 5.20 | qfq | 2,377,100 | 12,422,968 | -1.52% |
| 2024-08-15 | 5.30 | 5.33 | 5.19 | 5.28 | 5.28 | qfq | 1,929,100 | 10,139,452 | -0.19% |
| 2024-08-14 | 5.28 | 5.37 | 5.27 | 5.29 | 5.29 | qfq | 1,685,300 | 8,960,605 | -0.38% |
| 2024-08-13 | 5.31 | 5.31 | 5.18 | 5.31 | 5.31 | qfq | 1,847,900 | 9,747,997 | 1.34% |
| 2024-08-12 | 5.34 | 5.37 | 5.22 | 5.24 | 5.24 | qfq | 2,142,900 | 11,304,231 | -2.42% |
| 2024-08-09 | 5.44 | 5.49 | 5.33 | 5.37 | 5.37 | qfq | 2,230,900 | 12,054,175 | -0.56% |
| 2024-08-08 | 5.41 | 5.44 | 5.29 | 5.40 | 5.40 | qfq | 1,537,400 | 8,244,809 | -0.18% |
| 2024-08-07 | 5.36 | 5.44 | 5.28 | 5.41 | 5.41 | qfq | 2,115,100 | 11,389,577 | 0.56% |
| 2024-08-06 | 5.24 | 5.38 | 5.22 | 5.38 | 5.38 | qfq | 1,937,500 | 10,292,144 | 3.46% |
| 2024-08-05 | 5.38 | 5.42 | 5.19 | 5.20 | 5.20 | qfq | 1,941,500 | 10,317,201 | -3.17% |
| 2024-08-02 | 5.44 | 5.49 | 5.36 | 5.37 | 5.37 | qfq | 1,444,900 | 7,851,435 | -2.36% |
| 2024-08-01 | 5.49 | 5.59 | 5.45 | 5.50 | 5.50 | qfq | 1,782,400 | 9,803,951 | 0.18% |
| 2024-07-31 | 5.35 | 5.54 | 5.26 | 5.49 | 5.49 | qfq | 2,457,100 | 13,377,406 | 3.39% |
| 2024-07-30 | 5.22 | 5.33 | 5.18 | 5.31 | 5.31 | qfq | 1,924,900 | 10,140,152 | 1.72% |
| 2024-07-29 | 5.32 | 5.36 | 5.15 | 5.22 | 5.22 | qfq | 1,587,600 | 8,297,023 | 0.00% |
| 2024-07-26 | 5.08 | 5.24 | 5.08 | 5.22 | 5.22 | qfq | 2,089,700 | 10,852,942 | 2.76% |
| 2024-07-25 | 5.03 | 5.13 | 4.94 | 5.08 | 5.08 | qfq | 1,840,800 | 9,315,267 | 1.40% |
| 2024-07-24 | 5.11 | 5.16 | 4.99 | 5.01 | 5.01 | qfq | 1,610,600 | 8,124,171 | -1.96% |
| 2024-07-23 | 5.20 | 5.33 | 5.11 | 5.11 | 5.11 | qfq | 2,166,100 | 11,328,551 | -1.16% |
| 2024-07-22 | 5.13 | 5.20 | 5.09 | 5.17 | 5.17 | qfq | 1,080,300 | 5,569,368 | 1.37% |
| 2024-07-19 | 5.08 | 5.16 | 5.03 | 5.10 | 5.10 | qfq | 1,376,101 | 7,018,835 | 0.39% |
| 2024-07-18 | 5.11 | 5.13 | 4.98 | 5.08 | 5.08 | qfq | 1,511,800 | 7,637,907 | -1.17% |
| 2024-07-17 | 5.17 | 5.26 | 5.12 | 5.14 | 5.14 | qfq | 1,730,400 | 8,939,451 | -1.34% |
| 2024-07-16 | 5.20 | 5.27 | 5.12 | 5.21 | 5.21 | qfq | 1,944,100 | 10,075,730 | 1.36% |
| 2024-07-15 | 5.36 | 5.36 | 5.13 | 5.14 | 5.14 | qfq | 1,773,112 | 9,196,565 | -4.10% |
| 2024-07-12 | 5.36 | 5.45 | 5.31 | 5.36 | 5.36 | qfq | 1,690,300 | 9,096,938 | 0.19% |
| 2024-07-11 | 5.15 | 5.39 | 5.15 | 5.35 | 5.35 | qfq | 2,757,500 | 14,582,229 | 5.31% |
| 2024-07-10 | 5.16 | 5.25 | 5.07 | 5.08 | 5.08 | qfq | 1,991,302 | 10,243,622 | -1.55% |
| 2024-07-09 | 5.16 | 5.23 | 4.98 | 5.16 | 5.16 | qfq | 2,419,900 | 12,358,974 | -0.19% |
| 2024-07-08 | 5.28 | 5.33 | 5.13 | 5.17 | 5.17 | qfq | 1,856,300 | 9,625,144 | -2.82% |
| 2024-07-05 | 5.29 | 5.33 | 5.21 | 5.32 | 5.32 | qfq | 1,632,800 | 8,640,382 | 0.57% |
| 2024-07-04 | 5.48 | 5.53 | 5.28 | 5.29 | 5.29 | qfq | 2,550,900 | 13,656,284 | -3.47% |
| 2024-07-03 | 5.56 | 5.67 | 5.46 | 5.48 | 5.48 | qfq | 2,749,700 | 15,253,384 | -1.44% |
| 2024-07-02 | 5.49 | 5.60 | 5.44 | 5.56 | 5.56 | qfq | 2,012,430 | 11,175,102 | 1.28% |
| 2024-07-01 | 5.53 | 5.77 | 5.40 | 5.49 | 5.49 | qfq | 2,707,600 | 14,853,558 | -1.26% |
| 2024-06-28 | 5.34 | 5.69 | 5.34 | 5.56 | 5.56 | qfq | 2,249,200 | 12,575,649 | 0.91% |
| 2024-06-27 | 5.61 | 5.70 | 5.50 | 5.51 | 5.51 | qfq | 2,109,500 | 11,809,371 | -2.30% |
| 2024-06-26 | 5.40 | 5.65 | 5.37 | 5.64 | 5.64 | qfq | 2,183,200 | 12,044,131 | 4.64% |
| 2024-06-25 | 5.43 | 5.55 | 5.38 | 5.39 | 5.39 | qfq | 1,805,500 | 9,840,757 | -0.74% |
| 2024-06-24 | 5.68 | 5.68 | 5.35 | 5.43 | 5.43 | qfq | 2,895,074 | 15,793,750 | -4.40% |
| 2024-06-21 | 5.55 | 5.75 | 5.55 | 5.68 | 5.68 | qfq | 2,164,100 | 12,232,605 | 0.00% |
| 2024-06-20 | 5.84 | 5.90 | 5.66 | 5.68 | 5.68 | qfq | 2,316,800 | 13,300,528 | -3.73% |
| 2024-06-19 | 5.91 | 5.96 | 5.84 | 5.90 | 5.90 | qfq | 1,705,000 | 10,069,531 | 0.51% |
| 2024-06-18 | 5.78 | 5.90 | 5.74 | 5.87 | 5.87 | qfq | 1,702,400 | 9,942,298 | 1.38% |
| 2024-06-17 | 5.80 | 5.87 | 5.72 | 5.79 | 5.79 | qfq | 1,690,300 | 9,800,085 | -0.52% |
| 2024-06-14 | 5.82 | 5.86 | 5.71 | 5.82 | 5.82 | qfq | 1,536,200 | 8,919,032 | 0.00% |
| 2024-06-13 | 5.87 | 5.90 | 5.76 | 5.82 | 5.82 | qfq | 2,552,400 | 14,830,992 | -0.85% |
| 2024-06-12 | 5.68 | 5.92 | 5.67 | 5.87 | 5.87 | qfq | 3,203,500 | 18,638,261 | 3.35% |
| 2024-06-11 | 5.68 | 5.71 | 5.53 | 5.68 | 5.68 | qfq | 2,770,700 | 15,567,146 | 0.00% |
| 2024-06-07 | 5.51 | 5.71 | 5.51 | 5.68 | 5.68 | qfq | 3,520,900 | 19,833,330 | 3.27% |
| 2024-06-06 | 5.89 | 5.90 | 5.38 | 5.50 | 5.50 | qfq | 5,645,328 | 31,514,107 | -6.62% |
| 2024-06-05 | 6.07 | 6.08 | 5.86 | 5.89 | 5.89 | qfq | 2,555,302 | 15,213,837 | -2.97% |
| 2024-06-04 | 6.09 | 6.09 | 5.86 | 6.07 | 6.07 | qfq | 3,285,300 | 19,656,649 | -0.33% |
| 2024-06-03 | 6.38 | 6.39 | 6.01 | 6.09 | 6.09 | qfq | 4,116,800 | 25,185,639 | -3.03% |
| 2024-05-31 | 6.36 | 6.41 | 6.25 | 6.28 | 6.28 | qfq | 2,889,900 | 18,269,134 | -0.63% |
| 2024-05-30 | 6.35 | 6.46 | 6.30 | 6.32 | 6.32 | qfq | 3,054,001 | 19,459,065 | -1.71% |
| 2024-05-29 | 6.32 | 6.53 | 6.30 | 6.43 | 6.43 | qfq | 3,506,500 | 22,561,104 | 0.31% |
| 2024-05-28 | 6.54 | 6.57 | 6.39 | 6.41 | 6.41 | qfq | 3,469,700 | 22,383,173 | -1.84% |
| 2024-05-27 | 6.57 | 6.59 | 6.36 | 6.53 | 6.53 | qfq | 3,787,500 | 24,409,850 | 0.93% |
| 2024-05-24 | 6.50 | 6.60 | 6.43 | 6.47 | 6.47 | qfq | 4,255,100 | 27,742,345 | 0.78% |
| 2024-05-23 | 6.65 | 6.67 | 6.40 | 6.42 | 6.42 | qfq | 5,459,300 | 35,453,054 | -4.46% |
| 2024-05-22 | 6.68 | 6.74 | 6.65 | 6.72 | 6.72 | qfq | 4,835,456 | 32,376,447 | 0.60% |
| 2024-05-21 | 6.83 | 6.84 | 6.64 | 6.68 | 6.68 | qfq | 6,008,568 | 40,257,206 | -2.62% |
| 2024-05-20 | 6.87 | 7.07 | 6.74 | 6.86 | 6.86 | qfq | 8,552,601 | 59,011,208 | -0.15% |
| 2024-05-17 | 6.80 | 7.00 | 6.71 | 6.87 | 6.87 | qfq | 9,696,700 | 66,495,089 | -0.87% |
| 2024-05-16 | 6.72 | 7.02 | 6.58 | 6.93 | 6.93 | qfq | 14,777,500 | 100,154,907 | 2.06% |
| 2024-05-15 | 6.55 | 7.18 | 6.50 | 6.79 | 6.79 | qfq | 14,902,050 | 102,289,774 | 3.98% |
| 2024-05-14 | 6.48 | 6.66 | 6.48 | 6.53 | 6.53 | qfq | 9,564,900 | 62,508,684 | -1.51% |
| 2024-05-13 | 6.84 | 6.98 | 6.50 | 6.63 | 6.63 | qfq | 19,062,401 | 126,839,857 | -8.04% |
| 2024-05-10 | 7.24 | 7.74 | 7.10 | 7.21 | 7.21 | qfq | 28,746,401 | 213,137,835 | 2.41% |
| 2024-05-09 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | qfq | 5,406,400 | 38,061,056 | 10.00% |
| 2024-05-08 | 6.46 | 6.55 | 6.37 | 6.40 | 6.40 | qfq | 4,336,593 | 28,021,329 | -0.93% |
| 2024-05-07 | 6.42 | 6.48 | 6.33 | 6.46 | 6.46 | qfq | 3,792,500 | 24,258,897 | 0.47% |
| 2024-05-06 | 6.31 | 6.55 | 6.31 | 6.43 | 6.43 | qfq | 5,036,293 | 32,316,797 | 2.06% |
| 2024-04-30 | 6.49 | 6.55 | 6.23 | 6.30 | 6.30 | qfq | 7,222,900 | 45,958,967 | -4.40% |
| 2024-04-29 | 6.33 | 6.64 | 6.33 | 6.59 | 6.59 | qfq | 6,006,174 | 39,192,701 | 5.10% |
| 2024-04-26 | 6.26 | 6.35 | 6.19 | 6.27 | 6.27 | qfq | 4,225,000 | 26,539,184 | 0.16% |
| 2024-04-25 | 6.19 | 6.35 | 6.10 | 6.26 | 6.26 | qfq | 3,903,200 | 24,440,541 | 0.97% |
| 2024-04-24 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | qfq | 4,749,200 | 29,095,190 | 2.31% |
| 2024-04-23 | 5.81 | 6.11 | 5.81 | 6.06 | 6.06 | qfq | 5,951,500 | 35,917,024 | 4.30% |
| 2024-04-22 | 5.92 | 5.98 | 5.67 | 5.81 | 5.81 | qfq | 4,483,600 | 25,938,103 | -2.52% |
| 2024-04-19 | 6.20 | 6.23 | 5.93 | 5.96 | 5.96 | qfq | 5,313,900 | 32,103,091 | -3.25% |
| 2024-04-18 | 6.26 | 6.33 | 5.99 | 6.16 | 6.16 | qfq | 6,319,400 | 39,131,648 | -1.75% |
| 2024-04-17 | 5.84 | 6.37 | 5.84 | 6.27 | 6.27 | qfq | 8,437,700 | 51,895,682 | 7.36% |
| 2024-04-16 | 6.36 | 6.36 | 5.84 | 5.84 | 5.84 | qfq | 5,304,800 | 31,408,377 | -10.02% |
| 2024-04-15 | 6.92 | 6.94 | 6.29 | 6.49 | 6.49 | qfq | 10,448,641 | 68,299,256 | -6.89% |
| 2024-04-12 | 7.17 | 7.30 | 6.91 | 6.97 | 6.97 | qfq | 9,441,740 | 66,644,531 | -2.79% |
| 2024-04-11 | 7.13 | 7.39 | 7.01 | 7.17 | 7.17 | qfq | 10,951,000 | 78,590,335 | -2.45% |
| 2024-04-10 | 7.89 | 7.89 | 7.10 | 7.35 | 7.35 | qfq | 16,224,800 | 121,373,532 | -6.84% |
| 2024-04-09 | 7.53 | 8.15 | 7.52 | 7.89 | 7.89 | qfq | 17,395,869 | 137,942,750 | 0.51% |
| 2024-04-08 | 7.57 | 8.40 | 7.36 | 7.85 | 7.85 | qfq | 16,947,255 | 134,452,452 | 2.75% |
| 2024-04-03 | 7.79 | 8.17 | 7.62 | 7.64 | 7.64 | qfq | 18,615,275 | 146,687,941 | -3.90% |
| 2024-04-02 | 7.56 | 8.44 | 7.44 | 7.95 | 7.95 | qfq | 24,579,540 | 195,796,581 | 3.65% |
| 2024-04-01 | 7.53 | 7.90 | 7.43 | 7.67 | 7.67 | qfq | 14,164,677 | 108,508,007 | 0.26% |
| 2024-03-29 | 7.37 | 7.73 | 7.28 | 7.65 | 7.65 | qfq | 17,840,243 | 135,500,448 | 3.80% |
| 2024-03-28 | 7.25 | 7.57 | 7.25 | 7.37 | 7.37 | qfq | 14,711,359 | 108,768,905 | -0.14% |
| 2024-03-27 | 7.80 | 8.00 | 7.35 | 7.38 | 7.38 | qfq | 25,605,920 | 196,034,278 | -2.38% |
| 2024-03-26 | 6.85 | 7.56 | 6.80 | 7.56 | 7.56 | qfq | 18,251,661 | 132,164,397 | 10.04% |
| 2024-03-25 | 7.10 | 7.14 | 6.83 | 6.87 | 6.87 | qfq | 7,261,093 | 50,763,050 | -2.83% |
| 2024-03-22 | 7.31 | 7.38 | 7.05 | 7.07 | 7.07 | qfq | 10,402,400 | 74,205,587 | -2.75% |
| 2024-03-21 | 7.40 | 7.40 | 7.26 | 7.27 | 7.27 | qfq | 10,806,309 | 78,908,369 | -1.89% |
| 2024-03-20 | 7.43 | 7.56 | 7.26 | 7.41 | 7.41 | qfq | 14,435,521 | 106,462,178 | -1.46% |
| 2024-03-19 | 7.58 | 7.75 | 7.51 | 7.52 | 7.52 | qfq | 18,129,661 | 137,932,964 | -4.93% |
| 2024-03-18 | 7.50 | 8.20 | 7.36 | 7.91 | 7.91 | qfq | 28,880,063 | 225,397,301 | 3.26% |
| 2024-03-15 | 7.79 | 8.25 | 7.59 | 7.66 | 7.66 | qfq | 39,115,521 | 309,160,864 | 2.13% |
| 2024-03-14 | 6.79 | 7.50 | 6.71 | 7.50 | 7.50 | qfq | 17,695,961 | 127,434,823 | 9.97% |
| 2024-03-13 | 7.22 | 7.22 | 6.70 | 6.82 | 6.82 | qfq | 26,919,100 | 186,586,309 | -5.54% |
| 2024-03-12 | 7.00 | 7.22 | 6.88 | 7.22 | 7.22 | qfq | 15,159,900 | 108,462,670 | 10.06% |
| 2024-03-11 | 5.94 | 6.56 | 5.88 | 6.56 | 6.56 | qfq | 8,653,300 | 54,964,851 | 10.07% |
| 2024-03-08 | 5.93 | 6.04 | 5.88 | 5.96 | 5.96 | qfq | 2,789,802 | 16,594,222 | 0.51% |
| 2024-03-07 | 5.97 | 6.11 | 5.89 | 5.93 | 5.93 | qfq | 4,227,900 | 25,373,053 | -0.67% |
| 2024-03-06 | 5.81 | 6.01 | 5.81 | 5.97 | 5.97 | qfq | 3,710,860 | 21,999,745 | 1.53% |
| 2024-03-05 | 6.07 | 6.07 | 5.81 | 5.88 | 5.88 | qfq | 5,090,200 | 30,046,668 | -3.45% |
| 2024-03-04 | 6.19 | 6.28 | 6.00 | 6.09 | 6.09 | qfq | 5,218,100 | 31,981,915 | -0.81% |
| 2024-03-01 | 6.20 | 6.33 | 6.03 | 6.14 | 6.14 | qfq | 4,337,600 | 26,583,962 | 0.33% |
| 2024-02-29 | 5.71 | 6.15 | 5.68 | 6.12 | 6.12 | qfq | 7,020,000 | 42,358,337 | 3.90% |
| 2024-02-28 | 6.52 | 6.77 | 5.87 | 5.89 | 5.89 | qfq | 10,425,100 | 65,678,515 | -9.66% |
| 2024-02-27 | 6.30 | 6.52 | 6.24 | 6.52 | 6.52 | qfq | 5,816,016 | 37,348,385 | 3.99% |
| 2024-02-26 | 6.21 | 6.44 | 6.13 | 6.27 | 6.27 | qfq | 8,666,624 | 54,338,987 | 0.80% |
| 2024-02-23 | 6.06 | 6.32 | 5.96 | 6.22 | 6.22 | qfq | 8,942,998 | 54,724,013 | 2.98% |
| 2024-02-22 | 6.02 | 6.08 | 5.83 | 6.04 | 6.04 | qfq | 11,844,698 | 70,456,231 | 0.33% |
| 2024-02-21 | 5.47 | 6.02 | 5.33 | 6.02 | 6.02 | qfq | 5,874,324 | 34,128,343 | 10.05% |
| 2024-02-20 | 5.28 | 5.51 | 5.10 | 5.47 | 5.47 | qfq | 7,676,492 | 40,967,939 | 4.19% |
| 2024-02-19 | 4.91 | 5.30 | 4.88 | 5.25 | 5.25 | qfq | 10,946,454 | 56,053,320 | 8.47% |
| 2024-02-08 | 4.53 | 4.85 | 4.09 | 4.84 | 4.84 | qfq | 13,889,588 | 61,218,105 | 6.61% |
| 2024-02-07 | 5.06 | 5.06 | 4.54 | 4.54 | 4.54 | qfq | 13,109,300 | 60,491,651 | -9.92% |
| 2024-02-06 | 4.95 | 5.23 | 4.87 | 5.04 | 5.04 | qfq | 12,980,000 | 64,067,712 | -6.84% |
| 2024-02-05 | 5.99 | 6.00 | 5.41 | 5.41 | 5.41 | qfq | 5,011,100 | 27,626,445 | -9.98% |
| 2024-02-02 | 6.37 | 6.51 | 5.86 | 6.01 | 6.01 | qfq | 5,850,005 | 36,198,983 | -6.24% |
| 2024-02-01 | 6.37 | 6.68 | 6.30 | 6.41 | 6.41 | qfq | 6,646,900 | 42,921,854 | -1.54% |
| 2024-01-31 | 6.85 | 7.10 | 6.51 | 6.51 | 6.51 | qfq | 5,702,101 | 38,601,967 | -6.87% |
| 2024-01-30 | 7.16 | 7.28 | 6.98 | 6.99 | 6.99 | qfq | 4,757,300 | 33,917,036 | -4.25% |
| 2024-01-29 | 7.60 | 7.71 | 7.25 | 7.30 | 7.30 | qfq | 4,924,300 | 36,417,166 | -5.56% |
| 2024-01-26 | 7.65 | 7.90 | 7.63 | 7.73 | 7.73 | qfq | 5,336,400 | 41,363,577 | 1.58% |
| 2024-01-25 | 7.36 | 7.63 | 7.10 | 7.61 | 7.61 | qfq | 4,891,400 | 36,440,574 | 3.96% |
| 2024-01-24 | 7.29 | 7.37 | 6.98 | 7.32 | 7.32 | qfq | 5,329,901 | 38,328,315 | 0.41% |
| 2024-01-23 | 7.50 | 7.50 | 7.16 | 7.29 | 7.29 | qfq | 6,677,300 | 48,663,307 | -2.93% |
| 2024-01-22 | 8.08 | 8.08 | 7.41 | 7.51 | 7.51 | qfq | 6,819,200 | 52,737,700 | -6.59% |
| 2024-01-19 | 8.39 | 8.39 | 8.00 | 8.04 | 8.04 | qfq | 4,570,800 | 37,097,320 | -2.55% |
| 2024-01-18 | 8.43 | 8.62 | 7.97 | 8.25 | 8.25 | qfq | 7,762,612 | 63,811,131 | -1.55% |
| 2024-01-17 | 8.75 | 8.78 | 8.38 | 8.38 | 8.38 | qfq | 4,484,200 | 38,417,451 | -3.57% |
| 2024-01-16 | 8.81 | 8.89 | 8.51 | 8.69 | 8.69 | qfq | 5,426,100 | 47,078,056 | -0.69% |
| 2024-01-15 | 8.75 | 8.88 | 8.60 | 8.75 | 8.75 | qfq | 4,834,112 | 42,302,502 | -0.57% |
| 2024-01-12 | 8.91 | 8.97 | 8.75 | 8.80 | 8.80 | qfq | 5,395,212 | 47,774,967 | -1.46% |
| 2024-01-11 | 8.75 | 8.96 | 8.74 | 8.93 | 8.93 | qfq | 6,080,600 | 53,932,236 | 2.17% |
| 2024-01-10 | 8.77 | 8.95 | 8.65 | 8.74 | 8.74 | qfq | 6,440,301 | 56,674,317 | -1.35% |
| 2024-01-09 | 9.04 | 9.06 | 8.79 | 8.86 | 8.86 | qfq | 7,556,600 | 67,353,117 | 0.45% |
| 2024-01-08 | 9.03 | 9.16 | 8.80 | 8.82 | 8.82 | qfq | 8,421,100 | 75,514,708 | -2.22% |
| 2024-01-05 | 9.21 | 9.54 | 8.93 | 9.02 | 9.02 | qfq | 9,986,300 | 91,115,480 | -0.33% |
| 2024-01-04 | 9.34 | 9.40 | 9.02 | 9.05 | 9.05 | qfq | 10,741,400 | 98,389,533 | -2.90% |
| 2024-01-03 | 9.13 | 9.37 | 9.06 | 9.32 | 9.32 | qfq | 16,496,288 | 152,422,182 | 2.08% |
| 2024-01-02 | 8.97 | 9.20 | 8.88 | 9.13 | 9.13 | qfq | 17,112,488 | 155,324,715 | 1.78% |
| 2023-12-29 | 8.86 | 9.13 | 8.78 | 8.97 | 8.97 | qfq | 24,288,412 | 217,470,226 | 2.99% |
| 2023-12-28 | 7.96 | 8.71 | 7.83 | 8.71 | 8.71 | qfq | 13,694,862 | 114,328,827 | 9.97% |
| 2023-12-27 | 7.88 | 8.00 | 7.87 | 7.92 | 7.92 | qfq | 6,522,116 | 51,673,527 | -0.50% |
| 2023-12-26 | 8.20 | 8.43 | 7.88 | 7.96 | 7.96 | qfq | 13,329,022 | 107,512,802 | -3.52% |
| 2023-12-25 | 8.45 | 8.45 | 8.20 | 8.25 | 8.25 | qfq | 10,875,395 | 90,057,564 | -3.28% |
| 2023-12-22 | 8.30 | 8.75 | 8.20 | 8.53 | 8.53 | qfq | 18,967,000 | 159,868,766 | 1.67% |
| 2023-12-21 | 8.37 | 8.48 | 8.10 | 8.39 | 8.39 | qfq | 17,216,696 | 142,914,681 | -0.71% |
| 2023-12-20 | 8.93 | 8.99 | 8.36 | 8.45 | 8.45 | qfq | 23,960,360 | 206,191,291 | -7.24% |
| 2023-12-19 | 9.66 | 9.70 | 9.01 | 9.11 | 9.11 | qfq | 25,231,086 | 231,806,464 | -5.79% |
| 2023-12-18 | 9.75 | 9.87 | 9.33 | 9.67 | 9.67 | qfq | 37,906,152 | 361,612,756 | -6.75% |
| 2023-12-15 | 10.15 | 11.09 | 9.66 | 10.37 | 10.37 | qfq | 55,800,634 | 589,973,181 | 2.88% |
| 2023-12-14 | 9.24 | 10.08 | 9.24 | 10.08 | 10.08 | qfq | 21,318,822 | 213,376,919 | 10.04% |
| 2023-12-13 | 9.32 | 9.42 | 9.12 | 9.16 | 9.16 | qfq | 18,157,970 | 167,487,774 | -4.08% |
| 2023-12-12 | 9.16 | 9.74 | 9.10 | 9.55 | 9.55 | qfq | 29,512,567 | 277,829,709 | 1.06% |
| 2023-12-11 | 9.01 | 9.45 | 8.72 | 9.45 | 9.45 | qfq | 31,515,208 | 287,486,259 | 4.88% |
| 2023-12-08 | 10.40 | 10.79 | 8.93 | 9.01 | 9.01 | qfq | 37,492,637 | 359,358,505 | -9.08% |
| 2023-12-07 | 9.78 | 9.91 | 9.78 | 9.91 | 9.91 | qfq | 12,114,290 | 119,786,099 | 9.99% |
| 2023-12-06 | 8.19 | 9.01 | 8.17 | 9.01 | 9.01 | qfq | 8,349,600 | 73,910,111 | 10.01% |
| 2023-12-05 | 8.25 | 8.30 | 8.19 | 8.19 | 8.19 | qfq | 1,537,900 | 12,670,652 | -1.09% |
| 2023-12-04 | 8.17 | 8.36 | 8.16 | 8.28 | 8.28 | qfq | 3,499,100 | 28,960,437 | 0.98% |
| 2023-12-01 | 8.20 | 8.24 | 8.11 | 8.20 | 8.20 | qfq | 1,438,500 | 11,746,223 | 0.99% |
| 2023-11-30 | 8.25 | 8.25 | 8.09 | 8.12 | 8.12 | qfq | 2,089,300 | 17,014,455 | -2.05% |
| 2023-11-29 | 8.20 | 8.33 | 8.17 | 8.29 | 8.29 | qfq | 2,953,230 | 24,382,876 | 1.10% |
| 2023-11-28 | 8.05 | 8.23 | 7.97 | 8.20 | 8.20 | qfq | 2,388,801 | 19,460,188 | 2.24% |
| 2023-11-27 | 8.08 | 8.12 | 7.93 | 8.02 | 8.02 | qfq | 2,792,330 | 22,376,619 | -1.96% |
| 2023-11-24 | 8.15 | 8.19 | 8.09 | 8.18 | 8.18 | qfq | 1,299,030 | 10,581,082 | -0.12% |
| 2023-11-23 | 8.10 | 8.19 | 8.08 | 8.19 | 8.19 | qfq | 1,087,500 | 8,851,340 | 1.36% |
| 2023-11-22 | 8.16 | 8.22 | 8.08 | 8.08 | 8.08 | qfq | 1,075,400 | 8,739,905 | -0.98% |
| 2023-11-21 | 8.15 | 8.24 | 8.15 | 8.16 | 8.16 | qfq | 998,600 | 8,181,565 | -0.85% |
| 2023-11-20 | 8.15 | 8.25 | 8.12 | 8.23 | 8.23 | qfq | 1,767,925 | 14,481,013 | 1.11% |
| 2023-11-17 | 8.03 | 8.17 | 8.02 | 8.14 | 8.14 | qfq | 1,769,000 | 14,370,879 | 1.24% |
| 2023-11-16 | 8.09 | 8.12 | 8.04 | 8.04 | 8.04 | qfq | 1,031,700 | 8,340,846 | -0.62% |
| 2023-11-15 | 8.10 | 8.13 | 8.03 | 8.09 | 8.09 | qfq | 1,200,500 | 9,721,304 | 0.50% |
| 2023-11-14 | 8.04 | 8.15 | 8.03 | 8.05 | 8.05 | qfq | 1,678,100 | 13,561,756 | 0.25% |
| 2023-11-13 | 7.97 | 8.06 | 7.96 | 8.03 | 8.03 | qfq | 1,232,300 | 9,884,420 | 0.75% |
| 2023-11-10 | 7.99 | 8.03 | 7.91 | 7.97 | 7.97 | qfq | 1,357,000 | 10,834,741 | -0.62% |
| 2023-11-09 | 7.91 | 8.06 | 7.89 | 8.02 | 8.02 | qfq | 2,780,900 | 22,269,397 | 1.78% |
| 2023-11-08 | 7.99 | 8.00 | 7.84 | 7.88 | 7.88 | qfq | 1,182,900 | 9,369,231 | -1.38% |
| 2023-11-07 | 7.90 | 8.01 | 7.85 | 7.99 | 7.99 | qfq | 2,007,300 | 15,957,141 | 1.40% |
| 2023-11-06 | 7.83 | 7.92 | 7.77 | 7.88 | 7.88 | qfq | 2,364,650 | 18,628,760 | 1.68% |
| 2023-11-03 | 7.83 | 7.95 | 7.75 | 7.75 | 7.75 | qfq | 2,277,600 | 17,889,665 | -1.52% |
| 2023-11-02 | 7.87 | 7.92 | 7.77 | 7.87 | 7.87 | qfq | 2,043,500 | 16,046,616 | -0.13% |
| 2023-11-01 | 7.73 | 7.95 | 7.67 | 7.88 | 7.88 | qfq | 4,823,700 | 38,042,201 | 2.34% |
| 2023-10-31 | 7.83 | 7.83 | 7.65 | 7.70 | 7.70 | qfq | 1,970,900 | 15,177,210 | 0.79% |
| 2023-10-30 | 7.56 | 7.70 | 7.50 | 7.64 | 7.64 | qfq | 2,112,700 | 16,106,205 | 0.92% |
| 2023-10-27 | 7.38 | 7.60 | 7.31 | 7.57 | 7.57 | qfq | 2,582,200 | 19,389,812 | 2.85% |
| 2023-10-26 | 7.35 | 7.38 | 7.23 | 7.36 | 7.36 | qfq | 1,162,930 | 8,493,248 | 0.41% |
| 2023-10-25 | 7.26 | 7.35 | 7.26 | 7.33 | 7.33 | qfq | 1,648,930 | 12,045,200 | 1.81% |
| 2023-10-24 | 6.99 | 7.25 | 6.79 | 7.20 | 7.20 | qfq | 2,187,730 | 15,642,816 | 3.00% |
| 2023-10-23 | 7.16 | 7.20 | 6.94 | 6.99 | 6.99 | qfq | 1,577,700 | 11,122,579 | -2.24% |
| 2023-10-20 | 7.24 | 7.30 | 7.13 | 7.15 | 7.15 | qfq | 1,482,970 | 10,685,329 | 0.28% |
| 2023-10-19 | 7.13 | 7.28 | 7.06 | 7.13 | 7.13 | qfq | 1,448,300 | 10,411,172 | -0.28% |
| 2023-10-18 | 7.29 | 7.34 | 7.14 | 7.15 | 7.15 | qfq | 1,463,900 | 10,518,308 | -1.79% |
| 2023-10-17 | 7.35 | 7.40 | 7.27 | 7.28 | 7.28 | qfq | 852,700 | 6,240,604 | -0.41% |
| 2023-10-16 | 7.40 | 7.40 | 7.21 | 7.31 | 7.31 | qfq | 1,576,800 | 11,522,116 | -1.62% |
| 2023-10-13 | 7.59 | 7.60 | 7.43 | 7.43 | 7.43 | qfq | 1,329,600 | 9,955,159 | -2.75% |
| 2023-10-12 | 7.52 | 7.78 | 7.47 | 7.64 | 7.64 | qfq | 1,721,900 | 13,085,340 | 1.60% |
| 2023-10-11 | 7.59 | 7.62 | 7.45 | 7.52 | 7.52 | qfq | 1,093,600 | 8,251,528 | -0.92% |
| 2023-10-10 | 7.59 | 7.68 | 7.51 | 7.59 | 7.59 | qfq | 906,200 | 6,892,243 | 0.00% |
| 2023-10-09 | 7.72 | 7.85 | 7.57 | 7.59 | 7.59 | qfq | 1,035,400 | 7,896,702 | -1.68% |
| 2023-09-28 | 7.65 | 7.78 | 7.65 | 7.72 | 7.72 | qfq | 1,018,545 | 7,857,989 | 1.05% |
| 2023-09-27 | 7.61 | 7.74 | 7.58 | 7.64 | 7.64 | qfq | 1,302,500 | 10,007,856 | 0.53% |
| 2023-09-26 | 7.63 | 7.70 | 7.58 | 7.60 | 7.60 | qfq | 920,430 | 7,029,421 | -0.78% |
| 2023-09-25 | 7.72 | 7.75 | 7.62 | 7.66 | 7.66 | qfq | 885,460 | 6,790,952 | -0.52% |
| 2023-09-22 | 7.61 | 7.71 | 7.56 | 7.70 | 7.70 | qfq | 1,134,630 | 8,670,650 | 1.45% |
| 2023-09-21 | 7.61 | 7.69 | 7.55 | 7.59 | 7.59 | qfq | 1,098,700 | 8,359,835 | -0.78% |
| 2023-09-20 | 7.69 | 7.70 | 7.64 | 7.65 | 7.65 | qfq | 921,400 | 7,063,848 | -0.39% |
| 2023-09-19 | 7.83 | 7.84 | 7.68 | 7.68 | 7.68 | qfq | 1,084,300 | 8,377,140 | -1.16% |
| 2023-09-18 | 7.59 | 7.90 | 7.58 | 7.77 | 7.77 | qfq | 1,912,200 | 14,887,916 | 2.10% |
| 2023-09-15 | 7.64 | 7.67 | 7.58 | 7.61 | 7.61 | qfq | 801,800 | 6,122,827 | 0.00% |
| 2023-09-14 | 7.73 | 7.78 | 7.57 | 7.61 | 7.61 | qfq | 1,219,100 | 9,297,837 | -1.30% |
| 2023-09-13 | 7.82 | 7.84 | 7.66 | 7.71 | 7.71 | qfq | 1,091,300 | 8,435,706 | -1.41% |
| 2023-09-12 | 7.86 | 7.95 | 7.80 | 7.82 | 7.82 | qfq | 1,232,200 | 9,669,921 | 0.00% |
| 2023-09-11 | 7.93 | 7.93 | 7.79 | 7.82 | 7.82 | qfq | 1,196,900 | 9,383,535 | 0.00% |
| 2023-09-08 | 7.84 | 7.89 | 7.81 | 7.82 | 7.82 | qfq | 1,073,725 | 8,421,631 | -0.26% |
| 2023-09-07 | 7.92 | 7.99 | 7.83 | 7.84 | 7.84 | qfq | 1,313,700 | 10,368,738 | -1.51% |
| 2023-09-06 | 7.90 | 8.04 | 7.86 | 7.96 | 7.96 | qfq | 1,235,200 | 9,830,833 | 0.63% |
| 2023-09-05 | 7.97 | 7.97 | 7.86 | 7.91 | 7.91 | qfq | 944,100 | 7,456,033 | -0.63% |
| 2023-09-04 | 8.03 | 8.03 | 7.86 | 7.96 | 7.96 | qfq | 1,978,200 | 15,704,466 | 1.53% |
| 2023-09-01 | 7.83 | 7.91 | 7.77 | 7.84 | 7.84 | qfq | 952,800 | 7,464,060 | 0.13% |
| 2023-08-31 | 7.88 | 7.88 | 7.74 | 7.83 | 7.83 | qfq | 1,282,100 | 9,996,213 | 0.26% |
| 2023-08-30 | 7.79 | 7.88 | 7.76 | 7.81 | 7.81 | qfq | 1,138,700 | 8,910,771 | 0.64% |
| 2023-08-29 | 7.52 | 7.76 | 7.52 | 7.76 | 7.76 | qfq | 1,679,101 | 12,835,116 | 3.88% |
| 2023-08-28 | 7.81 | 7.92 | 7.45 | 7.47 | 7.47 | qfq | 1,770,470 | 13,455,025 | 0.40% |
| 2023-08-25 | 7.60 | 7.62 | 7.43 | 7.44 | 7.44 | qfq | 1,566,360 | 11,758,631 | -1.59% |
| 2023-08-24 | 7.55 | 7.65 | 7.51 | 7.56 | 7.56 | qfq | 1,326,300 | 10,039,401 | 0.13% |
| 2023-08-23 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | qfq | 1,268,000 | 9,638,879 | -1.95% |
| 2023-08-22 | 7.80 | 7.91 | 7.62 | 7.70 | 7.70 | qfq | 1,816,500 | 14,015,784 | -1.03% |
| 2023-08-21 | 7.83 | 8.01 | 7.77 | 7.78 | 7.78 | qfq | 1,390,100 | 10,915,333 | -0.89% |
| 2023-08-18 | 7.87 | 8.02 | 7.85 | 7.85 | 7.85 | qfq | 1,323,100 | 10,503,740 | -0.25% |
| 2023-08-17 | 7.72 | 7.90 | 7.59 | 7.87 | 7.87 | qfq | 1,679,000 | 12,999,145 | 1.94% |
| 2023-08-16 | 7.86 | 7.87 | 7.70 | 7.72 | 7.72 | qfq | 1,015,600 | 7,897,385 | -1.15% |
| 2023-08-15 | 7.86 | 7.94 | 7.80 | 7.81 | 7.81 | qfq | 971,200 | 7,628,129 | -0.76% |
| 2023-08-14 | 8.05 | 8.05 | 7.79 | 7.87 | 7.87 | qfq | 1,651,243 | 12,976,312 | -1.01% |
| 2023-08-11 | 8.08 | 8.09 | 7.95 | 7.95 | 7.95 | qfq | 1,459,700 | 11,706,127 | -1.61% |
| 2023-08-10 | 8.04 | 8.08 | 8.02 | 8.08 | 8.08 | qfq | 1,232,300 | 9,923,205 | 0.50% |
| 2023-08-09 | 8.06 | 8.09 | 8.00 | 8.04 | 8.04 | qfq | 1,073,902 | 8,623,082 | -0.86% |
| 2023-08-08 | 8.16 | 8.16 | 8.05 | 8.11 | 8.11 | qfq | 1,349,205 | 10,932,923 | 0.25% |
| 2023-08-07 | 8.20 | 8.24 | 8.07 | 8.09 | 8.09 | qfq | 1,567,600 | 12,746,842 | -1.34% |
| 2023-08-04 | 8.23 | 8.26 | 8.18 | 8.20 | 8.20 | qfq | 1,617,600 | 13,268,753 | -0.49% |
| 2023-08-03 | 8.29 | 8.29 | 8.20 | 8.24 | 8.24 | qfq | 1,121,900 | 9,224,492 | -0.60% |
| 2023-08-02 | 8.25 | 8.30 | 8.22 | 8.29 | 8.29 | qfq | 1,390,700 | 11,504,789 | 0.73% |
| 2023-08-01 | 8.32 | 8.32 | 8.18 | 8.23 | 8.23 | qfq | 1,636,002 | 13,478,104 | -1.08% |
| 2023-07-31 | 8.17 | 8.33 | 8.15 | 8.32 | 8.32 | qfq | 2,676,900 | 22,079,048 | 1.71% |
| 2023-07-28 | 8.15 | 8.24 | 8.12 | 8.18 | 8.18 | qfq | 1,147,700 | 9,375,781 | 0.37% |
| 2023-07-27 | 8.18 | 8.27 | 8.14 | 8.15 | 8.15 | qfq | 1,342,300 | 11,000,808 | -0.24% |
| 2023-07-26 | 8.21 | 8.21 | 8.14 | 8.17 | 8.17 | qfq | 1,436,600 | 11,738,929 | -0.61% |
| 2023-07-25 | 8.18 | 8.23 | 8.11 | 8.22 | 8.22 | qfq | 2,012,400 | 16,439,063 | 0.98% |
| 2023-07-24 | 8.14 | 8.18 | 8.03 | 8.14 | 8.14 | qfq | 1,652,600 | 13,432,868 | 0.49% |
| 2023-07-21 | 8.16 | 8.16 | 8.06 | 8.10 | 8.10 | qfq | 1,414,300 | 11,452,987 | -0.25% |
| 2023-07-20 | 8.16 | 8.23 | 8.08 | 8.12 | 8.12 | qfq | 2,472,300 | 20,158,539 | 0.00% |
| 2023-07-19 | 8.14 | 8.18 | 8.09 | 8.12 | 8.12 | qfq | 1,046,800 | 8,502,474 | 0.00% |
| 2023-07-18 | 8.15 | 8.17 | 8.07 | 8.12 | 8.12 | qfq | 1,861,900 | 15,116,926 | -0.12% |
| 2023-07-17 | 8.18 | 8.20 | 8.04 | 8.13 | 8.13 | qfq | 2,812,200 | 22,842,558 | 0.25% |