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
中化装备600579.SH
最近收盘价6.812026-07-17
最近交易日2026-07-17
成交量（股）7,367,000
成交额（元）51,034,936
日线记录718
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 718 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 | 7.16 | 6.75 | 6.81 | 6.81 | qfq | 7,367,000 | 51,034,936 | -3.40% |
| 2026-07-16 | 6.91 | 7.17 | 6.83 | 7.05 | 7.05 | qfq | 7,648,600 | 53,653,178 | 1.00% |
| 2026-07-15 | 7.52 | 7.53 | 6.92 | 6.98 | 6.98 | qfq | 17,227,200 | 124,126,696 | -9.11% |
| 2026-07-14 | 7.94 | 8.07 | 7.59 | 7.68 | 7.68 | qfq | 11,084,100 | 86,182,570 | -1.79% |
| 2026-07-13 | 7.77 | 7.98 | 7.64 | 7.82 | 7.82 | qfq | 10,877,300 | 85,014,994 | 0.39% |
| 2026-07-10 | 8.00 | 8.00 | 7.70 | 7.79 | 7.79 | qfq | 13,530,500 | 105,830,287 | -3.47% |
| 2026-07-09 | 7.79 | 8.15 | 7.70 | 8.07 | 8.07 | qfq | 17,588,100 | 141,037,834 | 2.41% |
| 2026-07-08 | 7.59 | 7.98 | 7.47 | 7.88 | 7.88 | qfq | 15,258,998 | 119,081,674 | 2.60% |
| 2026-07-07 | 7.36 | 7.99 | 7.27 | 7.68 | 7.68 | qfq | 14,910,602 | 113,791,308 | 3.64% |
| 2026-07-06 | 7.80 | 7.85 | 7.19 | 7.41 | 7.41 | qfq | 12,416,499 | 94,421,780 | -6.32% |
| 2026-07-03 | 7.62 | 7.96 | 7.45 | 7.91 | 7.91 | qfq | 14,955,435 | 115,223,589 | 2.46% |
| 2026-07-02 | 7.98 | 8.00 | 7.71 | 7.72 | 7.72 | qfq | 14,515,600 | 113,474,617 | -4.46% |
| 2026-07-01 | 8.18 | 8.26 | 7.96 | 8.08 | 8.08 | qfq | 17,017,998 | 137,337,968 | -2.18% |
| 2026-06-30 | 7.98 | 8.43 | 7.80 | 8.26 | 8.26 | qfq | 24,237,500 | 195,135,185 | 1.35% |
| 2026-06-29 | 7.72 | 8.25 | 7.55 | 8.15 | 8.15 | qfq | 28,882,407 | 228,904,074 | 5.30% |
| 2026-06-26 | 7.87 | 7.95 | 7.55 | 7.74 | 7.74 | qfq | 27,685,400 | 215,962,079 | -1.90% |
| 2026-06-25 | 7.25 | 7.89 | 7.17 | 7.89 | 7.89 | qfq | 18,056,600 | 140,321,210 | 10.04% |
| 2026-06-24 | 7.35 | 7.35 | 7.05 | 7.17 | 7.17 | qfq | 13,032,600 | 93,359,153 | -2.98% |
| 2026-06-23 | 7.37 | 7.59 | 7.37 | 7.39 | 7.39 | qfq | 17,279,900 | 129,246,742 | -0.67% |
| 2026-06-22 | 7.35 | 7.48 | 7.10 | 7.44 | 7.44 | qfq | 21,270,201 | 155,475,439 | 0.95% |
| 2026-06-18 | 7.76 | 8.00 | 7.21 | 7.37 | 7.37 | qfq | 36,593,757 | 277,471,577 | -1.73% |
| 2026-06-17 | 6.78 | 7.50 | 6.52 | 7.50 | 7.50 | qfq | 20,524,576 | 141,947,735 | 9.97% |
| 2026-06-16 | 6.60 | 7.00 | 6.60 | 6.82 | 6.82 | qfq | 15,205,784 | 103,899,980 | 1.94% |
| 2026-06-15 | 6.61 | 6.84 | 6.56 | 6.69 | 6.69 | qfq | 13,676,000 | 91,523,189 | 1.21% |
| 2026-06-12 | 6.85 | 6.99 | 6.60 | 6.61 | 6.61 | qfq | 16,265,998 | 109,817,911 | -1.93% |
| 2026-06-11 | 7.01 | 7.19 | 6.67 | 6.74 | 6.74 | qfq | 25,785,700 | 177,113,984 | -4.94% |
| 2026-06-10 | 7.38 | 7.89 | 7.01 | 7.09 | 7.09 | qfq | 35,561,073 | 265,946,956 | -1.12% |
| 2026-06-09 | 6.52 | 7.17 | 6.52 | 7.17 | 7.17 | qfq | 14,850,180 | 104,513,069 | 9.97% |
| 2026-06-08 | 6.49 | 6.60 | 6.37 | 6.52 | 6.52 | qfq | 5,015,100 | 32,629,247 | -1.36% |
| 2026-06-05 | 6.44 | 6.69 | 6.37 | 6.61 | 6.61 | qfq | 5,140,200 | 33,699,544 | 2.48% |
| 2026-06-04 | 6.53 | 6.56 | 6.41 | 6.45 | 6.45 | qfq | 4,366,300 | 28,211,084 | -1.68% |
| 2026-06-03 | 6.60 | 6.64 | 6.49 | 6.56 | 6.56 | qfq | 4,409,300 | 28,818,251 | -0.76% |
| 2026-06-02 | 6.78 | 6.82 | 6.57 | 6.61 | 6.61 | qfq | 4,807,600 | 31,944,306 | -1.64% |
| 2026-06-01 | 6.58 | 6.79 | 6.55 | 6.72 | 6.72 | qfq | 4,238,500 | 28,464,568 | 1.66% |
| 2026-05-29 | 6.69 | 6.74 | 6.56 | 6.61 | 6.61 | qfq | 4,656,400 | 30,862,404 | -1.20% |
| 2026-05-28 | 6.65 | 6.73 | 6.53 | 6.69 | 6.69 | qfq | 4,526,500 | 30,005,210 | 0.60% |
| 2026-05-27 | 6.79 | 6.81 | 6.58 | 6.65 | 6.65 | qfq | 5,432,600 | 36,053,826 | -1.48% |
| 2026-05-26 | 6.93 | 6.94 | 6.69 | 6.75 | 6.75 | qfq | 5,444,200 | 36,855,569 | -2.60% |
| 2026-05-25 | 7.05 | 7.15 | 6.85 | 6.93 | 6.93 | qfq | 4,954,600 | 34,367,659 | -2.26% |
| 2026-05-22 | 6.92 | 7.14 | 6.82 | 7.09 | 7.09 | qfq | 6,687,800 | 46,866,375 | 3.50% |
| 2026-05-21 | 7.14 | 7.19 | 6.84 | 6.85 | 6.85 | qfq | 7,018,200 | 49,346,796 | -4.06% |
| 2026-05-20 | 7.23 | 7.23 | 7.02 | 7.14 | 7.14 | qfq | 5,648,700 | 40,158,130 | -1.65% |
| 2026-05-19 | 7.23 | 7.30 | 7.15 | 7.26 | 7.26 | qfq | 4,634,700 | 33,490,911 | 0.28% |
| 2026-05-18 | 7.40 | 7.40 | 7.12 | 7.24 | 7.24 | qfq | 7,221,700 | 51,988,969 | -1.76% |
| 2026-05-15 | 7.42 | 7.52 | 7.35 | 7.37 | 7.37 | qfq | 4,818,700 | 35,816,072 | -0.67% |
| 2026-05-14 | 7.66 | 7.67 | 7.41 | 7.42 | 7.42 | qfq | 5,439,100 | 40,624,710 | -2.62% |
| 2026-05-13 | 7.49 | 7.62 | 7.46 | 7.62 | 7.62 | qfq | 5,136,210 | 38,791,240 | 1.74% |
| 2026-05-12 | 7.74 | 7.78 | 7.47 | 7.49 | 7.49 | qfq | 7,491,000 | 56,871,046 | -3.23% |
| 2026-05-11 | 7.83 | 7.85 | 7.65 | 7.74 | 7.74 | qfq | 6,956,700 | 53,831,205 | -1.15% |
| 2026-05-08 | 7.67 | 7.85 | 7.62 | 7.83 | 7.83 | qfq | 5,937,400 | 46,106,064 | 2.22% |
| 2026-05-07 | 7.66 | 7.75 | 7.60 | 7.66 | 7.66 | qfq | 7,313,998 | 56,224,382 | 0.00% |
| 2026-05-06 | 7.81 | 7.90 | 7.60 | 7.66 | 7.66 | qfq | 10,110,300 | 77,626,961 | -2.30% |
| 2026-04-30 | 7.83 | 7.94 | 7.80 | 7.84 | 7.84 | qfq | 5,017,000 | 39,537,745 | 0.26% |
| 2026-04-29 | 7.50 | 7.84 | 7.46 | 7.82 | 7.82 | qfq | 8,365,000 | 64,056,026 | -1.26% |
| 2026-04-28 | 7.93 | 8.07 | 7.87 | 7.92 | 7.92 | qfq | 5,360,800 | 42,686,663 | -1.37% |
| 2026-04-27 | 7.89 | 8.03 | 7.81 | 8.03 | 8.03 | qfq | 5,257,700 | 41,734,285 | 1.77% |
| 2026-04-24 | 7.70 | 7.94 | 7.70 | 7.89 | 7.89 | qfq | 5,324,000 | 41,653,710 | 1.81% |
| 2026-04-23 | 7.80 | 7.86 | 7.71 | 7.75 | 7.75 | qfq | 3,691,400 | 28,690,978 | -1.15% |
| 2026-04-22 | 7.87 | 7.90 | 7.78 | 7.84 | 7.84 | qfq | 4,514,200 | 35,350,698 | -1.01% |
| 2026-04-21 | 8.01 | 8.03 | 7.86 | 7.92 | 7.92 | qfq | 4,789,400 | 37,908,961 | -1.00% |
| 2026-04-20 | 7.95 | 8.02 | 7.86 | 8.00 | 8.00 | qfq | 4,208,400 | 33,465,025 | 0.63% |
| 2026-04-17 | 8.02 | 8.06 | 7.89 | 7.95 | 7.95 | qfq | 2,806,400 | 22,294,691 | -0.87% |
| 2026-04-16 | 7.86 | 8.05 | 7.85 | 8.02 | 8.02 | qfq | 4,481,700 | 35,657,147 | 2.04% |
| 2026-04-15 | 7.94 | 8.02 | 7.83 | 7.86 | 7.86 | qfq | 3,885,689 | 30,746,802 | -1.01% |
| 2026-04-14 | 8.04 | 8.05 | 7.87 | 7.94 | 7.94 | qfq | 3,787,289 | 30,052,156 | -0.63% |
| 2026-04-13 | 8.05 | 8.05 | 7.90 | 7.99 | 7.99 | qfq | 3,487,800 | 27,737,026 | -0.37% |
| 2026-04-10 | 7.96 | 8.12 | 7.95 | 8.02 | 8.02 | qfq | 3,999,000 | 32,238,283 | 1.13% |
| 2026-04-09 | 8.07 | 8.10 | 7.90 | 7.93 | 7.93 | qfq | 3,891,200 | 31,084,420 | -1.86% |
| 2026-04-08 | 8.06 | 8.10 | 7.94 | 8.08 | 8.08 | qfq | 5,297,900 | 42,557,525 | 2.15% |
| 2026-04-07 | 7.68 | 7.98 | 7.68 | 7.91 | 7.91 | qfq | 5,755,000 | 45,368,921 | 3.13% |
| 2026-04-03 | 7.74 | 7.83 | 7.60 | 7.67 | 7.67 | qfq | 4,443,900 | 34,172,623 | -0.90% |
| 2026-04-02 | 7.90 | 7.92 | 7.70 | 7.74 | 7.74 | qfq | 4,305,000 | 33,455,998 | -2.40% |
| 2026-04-01 | 8.05 | 8.05 | 7.83 | 7.93 | 7.93 | qfq | 4,318,700 | 34,208,889 | 0.13% |
| 2026-03-31 | 8.03 | 8.10 | 7.92 | 7.92 | 7.92 | qfq | 4,012,700 | 32,146,778 | -1.37% |
| 2026-03-30 | 7.94 | 8.03 | 7.84 | 8.03 | 8.03 | qfq | 4,752,800 | 37,810,999 | 0.12% |
| 2026-03-27 | 7.74 | 8.03 | 7.74 | 8.02 | 8.02 | qfq | 5,265,700 | 41,746,261 | 2.30% |
| 2026-03-26 | 7.93 | 8.15 | 7.82 | 7.84 | 7.84 | qfq | 6,479,900 | 51,609,784 | -1.26% |
| 2026-03-25 | 7.80 | 7.94 | 7.80 | 7.94 | 7.94 | qfq | 5,724,700 | 45,085,166 | 1.40% |
| 2026-03-24 | 7.57 | 7.96 | 7.47 | 7.83 | 7.83 | qfq | 11,162,200 | 86,247,304 | 5.81% |
| 2026-03-23 | 7.88 | 7.93 | 7.35 | 7.40 | 7.40 | qfq | 9,683,400 | 73,760,320 | -7.04% |
| 2026-03-20 | 8.25 | 8.30 | 7.93 | 7.96 | 7.96 | qfq | 6,849,481 | 55,267,861 | -3.75% |
| 2026-03-19 | 8.50 | 8.50 | 8.23 | 8.27 | 8.27 | qfq | 5,528,100 | 46,150,406 | -3.27% |
| 2026-03-18 | 8.50 | 8.55 | 8.40 | 8.55 | 8.55 | qfq | 4,668,100 | 39,572,592 | 0.47% |
| 2026-03-17 | 8.74 | 8.82 | 8.50 | 8.51 | 8.51 | qfq | 6,789,100 | 58,699,710 | -2.96% |
| 2026-03-16 | 8.92 | 9.02 | 8.71 | 8.77 | 8.77 | qfq | 8,083,000 | 71,355,610 | -1.35% |
| 2026-03-13 | 8.82 | 9.18 | 8.82 | 8.89 | 8.89 | qfq | 11,918,600 | 107,613,311 | 0.45% |
| 2026-03-12 | 8.97 | 9.08 | 8.81 | 8.85 | 8.85 | qfq | 8,861,900 | 78,834,417 | -1.34% |
| 2026-03-11 | 8.94 | 9.13 | 8.86 | 8.97 | 8.97 | qfq | 9,820,000 | 88,033,940 | 0.45% |
| 2026-03-10 | 9.05 | 9.09 | 8.90 | 8.93 | 8.93 | qfq | 8,558,100 | 76,743,277 | -0.56% |
| 2026-03-09 | 9.18 | 9.19 | 8.94 | 8.98 | 8.98 | qfq | 10,825,500 | 97,697,702 | -2.92% |
| 2026-03-06 | 9.25 | 9.29 | 9.13 | 9.25 | 9.25 | qfq | 8,011,300 | 73,969,278 | -0.11% |
| 2026-03-05 | 9.29 | 9.37 | 9.22 | 9.26 | 9.26 | qfq | 11,046,600 | 102,699,607 | 1.65% |
| 2026-03-04 | 9.19 | 9.33 | 8.97 | 9.11 | 9.11 | qfq | 15,510,300 | 141,957,638 | -1.83% |
| 2026-03-03 | 9.14 | 9.66 | 9.11 | 9.28 | 9.28 | qfq | 24,633,500 | 231,386,873 | 1.53% |
| 2026-03-02 | 9.10 | 9.30 | 9.05 | 9.14 | 9.14 | qfq | 8,019,900 | 73,438,790 | -2.25% |
| 2026-02-27 | 9.30 | 9.42 | 9.27 | 9.35 | 9.35 | qfq | 7,617,844 | 71,087,629 | 0.43% |
| 2026-02-26 | 9.27 | 9.33 | 9.20 | 9.31 | 9.31 | qfq | 6,856,545 | 63,513,785 | 0.22% |
| 2026-02-25 | 9.30 | 9.36 | 9.21 | 9.29 | 9.29 | qfq | 8,342,445 | 77,322,435 | 0.32% |
| 2026-02-24 | 9.19 | 9.27 | 9.12 | 9.26 | 9.26 | qfq | 7,608,300 | 70,212,055 | 1.54% |
| 2026-02-13 | 9.03 | 9.28 | 9.03 | 9.12 | 9.12 | qfq | 7,401,300 | 67,848,498 | 0.33% |
| 2026-02-12 | 9.13 | 9.23 | 9.03 | 9.09 | 9.09 | qfq | 6,264,800 | 57,247,377 | -0.44% |
| 2026-02-11 | 9.23 | 9.26 | 9.09 | 9.13 | 9.13 | qfq | 5,737,400 | 52,556,717 | -1.08% |
| 2026-02-10 | 9.19 | 9.30 | 9.13 | 9.23 | 9.23 | qfq | 7,459,273 | 68,999,541 | 0.44% |
| 2026-02-09 | 9.15 | 9.25 | 9.12 | 9.19 | 9.19 | qfq | 7,819,101 | 71,776,967 | 0.44% |
| 2026-02-06 | 9.14 | 9.19 | 9.05 | 9.15 | 9.15 | qfq | 7,239,800 | 66,047,657 | 0.77% |
| 2026-02-05 | 9.17 | 9.17 | 9.04 | 9.08 | 9.08 | qfq | 7,432,600 | 67,529,236 | -0.98% |
| 2026-02-04 | 8.95 | 9.41 | 8.91 | 9.17 | 9.17 | qfq | 14,559,700 | 133,102,937 | 3.03% |
| 2026-02-03 | 8.66 | 8.92 | 8.61 | 8.90 | 8.90 | qfq | 9,295,501 | 81,753,767 | 3.61% |
| 2026-02-02 | 8.76 | 8.84 | 8.59 | 8.59 | 8.59 | qfq | 7,034,100 | 61,138,745 | -1.94% |
| 2026-01-30 | 8.67 | 8.82 | 8.64 | 8.76 | 8.76 | qfq | 7,177,870 | 62,573,287 | 0.34% |
| 2026-01-29 | 8.81 | 9.00 | 8.68 | 8.73 | 8.73 | qfq | 9,213,600 | 81,356,870 | -1.69% |
| 2026-01-28 | 9.03 | 9.06 | 8.84 | 8.88 | 8.88 | qfq | 8,091,300 | 72,111,275 | -2.20% |
| 2026-01-27 | 8.77 | 9.09 | 8.56 | 9.08 | 9.08 | qfq | 12,330,600 | 109,490,341 | 2.83% |
| 2026-01-26 | 9.02 | 9.02 | 8.74 | 8.83 | 8.83 | qfq | 8,678,660 | 77,017,318 | -2.11% |
| 2026-01-23 | 8.93 | 9.07 | 8.87 | 9.02 | 9.02 | qfq | 11,571,761 | 104,055,651 | 1.35% |
| 2026-01-22 | 8.70 | 8.90 | 8.66 | 8.90 | 8.90 | qfq | 10,077,962 | 88,873,219 | 2.18% |
| 2026-01-21 | 8.80 | 8.82 | 8.67 | 8.71 | 8.71 | qfq | 10,339,500 | 90,282,090 | -2.02% |
| 2026-01-20 | 8.88 | 8.98 | 8.81 | 8.89 | 8.89 | qfq | 10,942,600 | 97,329,329 | 0.45% |
| 2026-01-19 | 8.88 | 8.89 | 8.74 | 8.85 | 8.85 | qfq | 9,633,300 | 84,774,178 | -0.11% |
| 2026-01-16 | 8.66 | 8.99 | 8.55 | 8.86 | 8.86 | qfq | 19,183,787 | 168,634,573 | 2.31% |
| 2026-01-15 | 8.80 | 8.89 | 8.62 | 8.66 | 8.66 | qfq | 12,652,000 | 109,933,357 | -2.15% |
| 2026-01-14 | 8.94 | 9.05 | 8.76 | 8.85 | 8.85 | qfq | 20,002,004 | 178,409,133 | -0.67% |
| 2026-01-13 | 9.51 | 9.51 | 8.87 | 8.91 | 8.91 | qfq | 35,661,949 | 323,195,240 | -4.91% |
| 2026-01-12 | 9.23 | 9.37 | 9.11 | 9.37 | 9.37 | qfq | 16,201,804 | 151,084,250 | 9.98% |
| 2026-01-09 | 8.58 | 8.63 | 8.48 | 8.52 | 8.52 | qfq | 7,666,400 | 65,532,361 | -0.35% |
| 2026-01-08 | 8.41 | 8.65 | 8.33 | 8.55 | 8.55 | qfq | 7,697,301 | 65,699,914 | 1.91% |
| 2026-01-07 | 8.28 | 8.52 | 8.20 | 8.39 | 8.39 | qfq | 9,090,100 | 76,100,176 | 1.21% |
| 2026-01-06 | 8.20 | 8.30 | 8.18 | 8.29 | 8.29 | qfq | 6,930,900 | 57,222,517 | 0.85% |
| 2026-01-05 | 8.30 | 8.33 | 8.20 | 8.22 | 8.22 | qfq | 6,255,400 | 51,539,288 | -0.96% |
| 2025-12-31 | 8.25 | 8.34 | 8.10 | 8.30 | 8.30 | qfq | 5,235,400 | 43,085,652 | 0.12% |
| 2025-12-30 | 8.20 | 8.36 | 8.20 | 8.29 | 8.29 | qfq | 5,388,900 | 44,619,660 | 0.48% |
| 2025-12-29 | 8.31 | 8.31 | 8.21 | 8.25 | 8.25 | qfq | 4,672,900 | 38,581,451 | -0.36% |
| 2025-12-26 | 8.38 | 8.39 | 8.23 | 8.28 | 8.28 | qfq | 6,138,500 | 51,013,281 | -1.66% |
| 2025-12-25 | 8.08 | 8.42 | 8.07 | 8.42 | 8.42 | qfq | 8,636,000 | 71,584,151 | 4.08% |
| 2025-12-24 | 7.99 | 8.09 | 7.88 | 8.09 | 8.09 | qfq | 4,619,103 | 37,100,303 | 1.25% |
| 2025-12-23 | 8.25 | 8.27 | 7.93 | 7.99 | 7.99 | qfq | 10,822,702 | 87,152,341 | -3.39% |
| 2025-12-22 | 8.30 | 8.37 | 8.25 | 8.27 | 8.27 | qfq | 4,999,415 | 41,527,555 | -0.60% |
| 2025-12-19 | 8.21 | 8.32 | 8.21 | 8.32 | 8.32 | qfq | 4,397,200 | 36,412,510 | 1.09% |
| 2025-12-18 | 8.12 | 8.34 | 8.10 | 8.23 | 8.23 | qfq | 4,751,300 | 39,291,630 | 0.86% |
| 2025-12-17 | 8.23 | 8.32 | 8.01 | 8.16 | 8.16 | qfq | 5,830,610 | 47,341,094 | -1.33% |
| 2025-12-16 | 8.47 | 8.47 | 8.26 | 8.27 | 8.27 | qfq | 5,365,200 | 44,703,180 | -2.36% |
| 2025-12-15 | 8.49 | 8.56 | 8.37 | 8.47 | 8.47 | qfq | 4,921,310 | 41,706,917 | -0.59% |
| 2025-12-12 | 8.35 | 8.62 | 8.35 | 8.52 | 8.52 | qfq | 5,724,200 | 48,858,957 | 1.31% |
| 2025-12-11 | 8.60 | 8.61 | 8.40 | 8.41 | 8.41 | qfq | 6,693,900 | 56,732,022 | -2.32% |
| 2025-12-10 | 8.70 | 8.80 | 8.60 | 8.61 | 8.61 | qfq | 5,637,400 | 48,922,336 | -1.71% |
| 2025-12-09 | 8.83 | 8.89 | 8.70 | 8.76 | 8.76 | qfq | 5,488,900 | 48,320,886 | -0.90% |
| 2025-12-08 | 8.74 | 9.00 | 8.73 | 8.84 | 8.84 | qfq | 6,933,300 | 61,640,455 | 1.03% |
| 2025-12-05 | 8.60 | 8.75 | 8.52 | 8.75 | 8.75 | qfq | 5,389,300 | 46,767,081 | 1.98% |
| 2025-12-04 | 8.73 | 8.74 | 8.57 | 8.58 | 8.58 | qfq | 6,103,900 | 52,683,765 | -1.83% |
| 2025-12-03 | 8.87 | 8.87 | 8.67 | 8.74 | 8.74 | qfq | 6,505,600 | 56,850,246 | -1.35% |
| 2025-12-02 | 8.83 | 8.93 | 8.70 | 8.86 | 8.86 | qfq | 6,282,200 | 55,326,111 | 0.23% |
| 2025-12-01 | 8.91 | 9.00 | 8.81 | 8.84 | 8.84 | qfq | 6,372,400 | 56,636,058 | -1.01% |
| 2025-11-28 | 8.77 | 8.94 | 8.68 | 8.93 | 8.93 | qfq | 6,197,402 | 54,770,347 | 2.06% |
| 2025-11-27 | 8.81 | 8.84 | 8.67 | 8.75 | 8.75 | qfq | 8,012,400 | 70,164,196 | -0.68% |
| 2025-11-26 | 9.03 | 9.10 | 8.78 | 8.81 | 8.81 | qfq | 10,219,100 | 91,294,227 | -2.87% |
| 2025-11-25 | 9.03 | 9.16 | 9.00 | 9.07 | 9.07 | qfq | 8,316,400 | 75,631,368 | 1.00% |
| 2025-11-24 | 8.87 | 9.22 | 8.71 | 8.98 | 8.98 | qfq | 12,444,900 | 111,736,634 | 3.22% |
| 2025-11-21 | 9.21 | 9.36 | 8.66 | 8.70 | 8.70 | qfq | 18,077,800 | 160,467,920 | -6.75% |
| 2025-11-20 | 9.30 | 9.41 | 9.20 | 9.33 | 9.33 | qfq | 10,462,611 | 97,333,440 | 0.00% |
| 2025-11-19 | 9.45 | 9.57 | 9.26 | 9.33 | 9.33 | qfq | 13,103,000 | 122,858,907 | -1.89% |
| 2025-11-18 | 9.71 | 9.71 | 9.38 | 9.51 | 9.51 | qfq | 16,532,000 | 156,464,659 | -2.06% |
| 2025-11-17 | 9.59 | 9.93 | 9.58 | 9.71 | 9.71 | qfq | 19,376,900 | 188,687,939 | 1.15% |
| 2025-11-14 | 9.43 | 9.78 | 9.41 | 9.60 | 9.60 | qfq | 21,199,700 | 203,243,832 | 1.27% |
| 2025-11-13 | 9.33 | 9.55 | 9.31 | 9.48 | 9.48 | qfq | 15,598,411 | 147,208,162 | 1.17% |
| 2025-11-12 | 9.52 | 9.52 | 9.29 | 9.37 | 9.37 | qfq | 13,772,311 | 129,154,698 | -1.58% |
| 2025-11-11 | 9.47 | 9.52 | 9.35 | 9.52 | 9.52 | qfq | 17,427,800 | 164,739,536 | 0.63% |
| 2025-11-10 | 9.30 | 9.63 | 9.27 | 9.46 | 9.46 | qfq | 27,002,700 | 254,919,832 | 1.61% |
| 2025-11-07 | 9.29 | 9.36 | 9.20 | 9.31 | 9.31 | qfq | 16,317,400 | 151,762,302 | 0.11% |
| 2025-11-06 | 9.40 | 9.43 | 9.25 | 9.30 | 9.30 | qfq | 19,114,608 | 177,787,393 | -1.38% |
| 2025-11-05 | 9.19 | 9.51 | 9.17 | 9.43 | 9.43 | qfq | 28,901,313 | 270,155,368 | 1.40% |
| 2025-11-04 | 9.24 | 9.40 | 9.15 | 9.30 | 9.30 | qfq | 37,817,430 | 349,832,479 | -0.85% |
| 2025-11-03 | 8.60 | 9.38 | 8.54 | 9.38 | 9.38 | qfq | 27,966,105 | 253,470,179 | 9.96% |
| 2025-10-31 | 8.43 | 8.55 | 8.43 | 8.53 | 8.53 | qfq | 5,503,000 | 46,878,458 | 0.95% |
| 2025-10-30 | 8.61 | 8.65 | 8.45 | 8.45 | 8.45 | qfq | 7,579,000 | 64,487,231 | -2.20% |
| 2025-10-29 | 8.66 | 8.71 | 8.45 | 8.64 | 8.64 | qfq | 10,260,100 | 87,976,036 | -1.26% |
| 2025-10-28 | 8.95 | 8.95 | 8.72 | 8.75 | 8.75 | qfq | 12,641,800 | 111,080,098 | -2.23% |
| 2025-10-27 | 9.14 | 9.17 | 8.89 | 8.95 | 8.95 | qfq | 18,080,599 | 162,222,589 | -2.51% |
| 2025-10-24 | 8.88 | 9.31 | 8.83 | 9.18 | 9.18 | qfq | 30,781,300 | 282,711,138 | 3.38% |
| 2025-10-23 | 8.77 | 8.92 | 8.63 | 8.88 | 8.88 | qfq | 10,495,400 | 92,578,996 | 1.37% |
| 2025-10-22 | 8.67 | 8.79 | 8.63 | 8.76 | 8.76 | qfq | 7,218,400 | 63,163,313 | 0.81% |
| 2025-10-21 | 8.52 | 8.69 | 8.49 | 8.69 | 8.69 | qfq | 8,045,500 | 69,399,700 | 1.76% |
| 2025-10-20 | 8.31 | 8.63 | 8.25 | 8.54 | 8.54 | qfq | 8,600,700 | 72,764,949 | 3.77% |
| 2025-10-17 | 8.47 | 8.51 | 8.20 | 8.23 | 8.23 | qfq | 6,093,100 | 50,813,126 | -2.95% |
| 2025-10-16 | 8.63 | 8.67 | 8.40 | 8.48 | 8.48 | qfq | 5,244,265 | 44,841,820 | -2.30% |
| 2025-10-15 | 8.53 | 8.68 | 8.49 | 8.68 | 8.68 | qfq | 5,298,565 | 45,576,038 | 1.76% |
| 2025-10-14 | 8.60 | 8.69 | 8.50 | 8.53 | 8.53 | qfq | 6,682,300 | 57,478,548 | 0.00% |
| 2025-10-13 | 8.25 | 8.55 | 8.18 | 8.53 | 8.53 | qfq | 8,483,100 | 71,486,386 | -1.16% |
| 2025-10-10 | 8.58 | 8.67 | 8.52 | 8.63 | 8.63 | qfq | 7,980,702 | 68,792,910 | 0.58% |
| 2025-10-09 | 8.65 | 8.66 | 8.49 | 8.58 | 8.58 | qfq | 7,357,067 | 62,867,793 | 1.18% |
| 2025-09-30 | 8.48 | 8.51 | 8.41 | 8.48 | 8.48 | qfq | 5,500,194 | 46,587,114 | 0.59% |
| 2025-09-29 | 8.48 | 8.50 | 8.25 | 8.43 | 8.43 | qfq | 6,279,100 | 52,740,833 | 0.36% |
| 2025-09-26 | 8.39 | 8.59 | 8.32 | 8.40 | 8.40 | qfq | 8,735,502 | 73,949,296 | -0.36% |
| 2025-09-25 | 8.49 | 8.61 | 8.42 | 8.43 | 8.43 | qfq | 8,702,300 | 73,948,173 | -0.71% |
| 2025-09-24 | 8.48 | 8.53 | 8.39 | 8.49 | 8.49 | qfq | 5,887,100 | 49,857,656 | 0.83% |
| 2025-09-23 | 8.56 | 8.57 | 8.21 | 8.42 | 8.42 | qfq | 9,553,900 | 79,774,836 | -1.75% |
| 2025-09-22 | 8.66 | 8.68 | 8.53 | 8.57 | 8.57 | qfq | 7,202,600 | 61,796,420 | -1.04% |
| 2025-09-19 | 8.80 | 8.84 | 8.58 | 8.66 | 8.66 | qfq | 11,092,150 | 96,008,726 | -1.59% |
| 2025-09-18 | 9.01 | 9.12 | 8.73 | 8.80 | 8.80 | qfq | 13,005,900 | 115,893,178 | -2.44% |
| 2025-09-17 | 9.06 | 9.06 | 8.92 | 9.02 | 9.02 | qfq | 7,643,900 | 68,707,312 | -0.44% |
| 2025-09-16 | 8.96 | 9.06 | 8.92 | 9.06 | 9.06 | qfq | 8,229,400 | 74,009,834 | 1.23% |
| 2025-09-15 | 9.01 | 9.03 | 8.87 | 8.95 | 8.95 | qfq | 8,489,700 | 75,777,578 | -0.78% |
| 2025-09-12 | 9.09 | 9.19 | 9.00 | 9.02 | 9.02 | qfq | 8,205,500 | 74,400,477 | -1.10% |
| 2025-09-11 | 9.03 | 9.15 | 8.92 | 9.12 | 9.12 | qfq | 9,587,900 | 86,891,123 | 0.77% |
| 2025-09-10 | 9.11 | 9.20 | 9.01 | 9.05 | 9.05 | qfq | 7,342,900 | 66,629,108 | -0.44% |
| 2025-09-09 | 9.20 | 9.22 | 9.01 | 9.09 | 9.09 | qfq | 8,310,700 | 75,485,609 | -0.87% |
| 2025-09-08 | 9.05 | 9.18 | 9.03 | 9.17 | 9.17 | qfq | 12,055,400 | 109,809,496 | 1.33% |
| 2025-09-05 | 8.79 | 9.09 | 8.68 | 9.05 | 9.05 | qfq | 13,443,600 | 120,153,451 | 3.08% |
| 2025-09-04 | 8.78 | 8.93 | 8.61 | 8.78 | 8.78 | qfq | 11,790,600 | 104,067,033 | 0.57% |
| 2025-09-03 | 9.09 | 9.19 | 8.71 | 8.73 | 8.73 | qfq | 13,583,301 | 121,110,443 | -3.96% |
| 2025-09-02 | 9.16 | 9.28 | 8.95 | 9.09 | 9.09 | qfq | 15,626,600 | 142,322,189 | -0.55% |
| 2025-09-01 | 8.99 | 9.15 | 8.96 | 9.14 | 9.14 | qfq | 12,973,894 | 117,640,209 | 2.12% |
| 2025-08-29 | 9.12 | 9.13 | 8.92 | 8.95 | 8.95 | qfq | 13,583,700 | 122,610,924 | -1.97% |
| 2025-08-28 | 9.20 | 9.21 | 8.77 | 9.13 | 9.13 | qfq | 23,123,510 | 208,692,784 | -0.76% |
| 2025-08-27 | 9.15 | 9.40 | 9.13 | 9.20 | 9.20 | qfq | 27,102,864 | 251,155,958 | 0.55% |
| 2025-08-26 | 9.07 | 9.30 | 8.98 | 9.15 | 9.15 | qfq | 19,025,700 | 174,457,398 | 0.00% |
| 2025-08-25 | 9.00 | 9.40 | 8.95 | 9.15 | 9.15 | qfq | 23,028,800 | 210,525,148 | 1.89% |
| 2025-08-22 | 9.01 | 9.03 | 8.91 | 8.98 | 8.98 | qfq | 11,929,000 | 106,947,926 | -0.55% |
| 2025-08-21 | 9.19 | 9.19 | 8.96 | 9.03 | 9.03 | qfq | 18,432,960 | 166,488,967 | -1.42% |
| 2025-08-20 | 8.94 | 9.19 | 8.89 | 9.16 | 9.16 | qfq | 25,906,200 | 235,387,979 | 2.46% |
| 2025-08-19 | 8.84 | 8.96 | 8.82 | 8.94 | 8.94 | qfq | 14,510,300 | 129,127,598 | 1.02% |
| 2025-08-18 | 8.78 | 8.92 | 8.76 | 8.85 | 8.85 | qfq | 13,726,300 | 121,478,187 | 1.26% |
| 2025-08-15 | 8.70 | 8.75 | 8.67 | 8.74 | 8.74 | qfq | 12,789,302 | 111,404,553 | 0.34% |
| 2025-08-14 | 8.88 | 8.90 | 8.70 | 8.71 | 8.71 | qfq | 16,283,801 | 143,018,516 | -2.13% |
| 2025-08-13 | 8.92 | 8.98 | 8.86 | 8.90 | 8.90 | qfq | 15,577,600 | 138,894,782 | 0.00% |
| 2025-08-12 | 9.03 | 9.05 | 8.88 | 8.90 | 8.90 | qfq | 17,540,600 | 156,734,812 | -1.98% |
| 2025-08-11 | 8.85 | 9.10 | 8.85 | 9.08 | 9.08 | qfq | 27,824,633 | 250,933,703 | 2.48% |
| 2025-08-08 | 8.86 | 8.88 | 8.75 | 8.86 | 8.86 | qfq | 18,743,700 | 165,435,695 | 0.34% |
| 2025-08-07 | 8.84 | 8.88 | 8.79 | 8.83 | 8.83 | qfq | 20,403,800 | 180,162,017 | -0.67% |
| 2025-08-06 | 9.00 | 9.08 | 8.85 | 8.89 | 8.89 | qfq | 35,145,500 | 313,520,258 | -1.33% |
| 2025-08-05 | 9.10 | 9.22 | 8.96 | 9.01 | 9.01 | qfq | 35,785,266 | 323,847,669 | -0.99% |
| 2025-08-04 | 9.30 | 9.56 | 9.06 | 9.10 | 9.10 | qfq | 57,250,733 | 527,012,366 | -9.18% |
| 2025-08-01 | 10.50 | 10.72 | 10.02 | 10.02 | 10.02 | qfq | 62,940,860 | 641,841,938 | -9.97% |
| 2025-07-31 | 11.13 | 11.13 | 10.45 | 11.13 | 11.13 | qfq | 89,805,960 | 985,659,507 | 9.98% |
| 2025-07-30 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | qfq | 3,186,000 | 32,242,320 | 10.00% |
| 2025-07-29 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | qfq | 1,478,601 | 13,603,129 | 10.05% |
| 2025-07-14 | 8.42 | 8.49 | 8.19 | 8.36 | 8.36 | qfq | 14,502,800 | 120,923,653 | 0.97% |
| 2025-07-11 | 8.18 | 8.39 | 8.01 | 8.28 | 8.28 | qfq | 15,406,000 | 126,635,614 | 1.35% |
| 2025-07-10 | 8.05 | 8.39 | 8.05 | 8.17 | 8.17 | qfq | 16,132,100 | 132,667,149 | 1.49% |
| 2025-07-09 | 8.05 | 8.30 | 8.01 | 8.05 | 8.05 | qfq | 12,492,100 | 101,704,449 | 0.50% |
| 2025-07-08 | 7.96 | 8.05 | 7.95 | 8.01 | 8.01 | qfq | 5,857,600 | 46,856,019 | 0.88% |
| 2025-07-07 | 7.96 | 8.00 | 7.89 | 7.94 | 7.94 | qfq | 4,913,400 | 39,041,471 | 0.00% |
| 2025-07-04 | 7.96 | 7.99 | 7.84 | 7.94 | 7.94 | qfq | 7,767,900 | 61,465,065 | -0.25% |
| 2025-07-03 | 8.00 | 8.02 | 7.90 | 7.96 | 7.96 | qfq | 6,448,900 | 51,260,154 | -0.38% |
| 2025-07-02 | 7.98 | 8.05 | 7.94 | 7.99 | 7.99 | qfq | 8,113,130 | 64,860,034 | -0.13% |
| 2025-07-01 | 8.01 | 8.04 | 7.90 | 8.00 | 8.00 | qfq | 10,452,900 | 83,276,200 | 0.13% |
| 2025-06-30 | 7.88 | 8.04 | 7.86 | 7.99 | 7.99 | qfq | 14,146,400 | 112,745,440 | 0.76% |
| 2025-06-27 | 7.78 | 8.05 | 7.74 | 7.93 | 7.93 | qfq | 21,778,700 | 172,381,200 | 2.85% |
| 2025-06-26 | 7.68 | 7.87 | 7.66 | 7.71 | 7.71 | qfq | 9,779,800 | 75,583,679 | 0.52% |
| 2025-06-25 | 7.68 | 7.75 | 7.56 | 7.67 | 7.67 | qfq | 7,099,800 | 54,400,243 | 0.26% |
| 2025-06-24 | 7.48 | 7.65 | 7.48 | 7.65 | 7.65 | qfq | 8,104,000 | 61,586,844 | 2.14% |
| 2025-06-23 | 7.20 | 7.50 | 7.15 | 7.49 | 7.49 | qfq | 8,964,100 | 66,223,211 | 3.74% |
| 2025-06-20 | 7.28 | 7.38 | 7.21 | 7.22 | 7.22 | qfq | 4,738,800 | 34,479,221 | -1.37% |
| 2025-06-19 | 7.45 | 7.48 | 7.30 | 7.32 | 7.32 | qfq | 6,408,200 | 47,281,028 | -2.27% |
| 2025-06-18 | 7.57 | 7.57 | 7.44 | 7.49 | 7.49 | qfq | 5,344,195 | 39,979,885 | -1.06% |
| 2025-06-17 | 7.49 | 7.65 | 7.46 | 7.57 | 7.57 | qfq | 7,339,987 | 55,337,001 | 0.93% |
| 2025-06-16 | 7.38 | 7.53 | 7.37 | 7.50 | 7.50 | qfq | 7,079,187 | 53,042,449 | 1.90% |
| 2025-06-13 | 7.55 | 7.60 | 7.33 | 7.36 | 7.36 | qfq | 11,467,300 | 85,144,495 | -3.54% |
| 2025-06-12 | 7.69 | 7.79 | 7.58 | 7.63 | 7.63 | qfq | 10,089,000 | 77,235,420 | -1.17% |
| 2025-06-11 | 7.69 | 7.83 | 7.63 | 7.72 | 7.72 | qfq | 8,521,600 | 66,053,564 | 0.52% |
| 2025-06-10 | 7.79 | 7.82 | 7.51 | 7.68 | 7.68 | qfq | 9,868,800 | 75,736,657 | -1.92% |
| 2025-06-09 | 7.70 | 7.84 | 7.68 | 7.83 | 7.83 | qfq | 10,628,500 | 82,722,443 | 1.95% |
| 2025-06-06 | 7.63 | 7.88 | 7.57 | 7.68 | 7.68 | qfq | 13,047,000 | 100,709,337 | 0.52% |
| 2025-06-05 | 7.65 | 7.69 | 7.54 | 7.64 | 7.64 | qfq | 7,015,500 | 53,389,868 | -0.13% |
| 2025-06-04 | 7.51 | 7.75 | 7.49 | 7.65 | 7.65 | qfq | 9,906,000 | 75,589,474 | 2.27% |
| 2025-06-03 | 7.45 | 7.58 | 7.43 | 7.48 | 7.48 | qfq | 7,145,600 | 53,593,829 | -0.93% |
| 2025-05-30 | 7.68 | 7.73 | 7.50 | 7.55 | 7.55 | qfq | 10,994,500 | 83,365,325 | -2.08% |
| 2025-05-29 | 7.64 | 7.79 | 7.60 | 7.71 | 7.71 | qfq | 10,868,367 | 83,874,751 | 0.65% |
| 2025-05-28 | 7.76 | 7.85 | 7.60 | 7.66 | 7.66 | qfq | 11,521,667 | 88,783,125 | -1.42% |
| 2025-05-27 | 7.76 | 7.94 | 7.55 | 7.77 | 7.77 | qfq | 16,990,140 | 131,565,454 | 0.78% |
| 2025-05-26 | 7.65 | 7.85 | 7.61 | 7.71 | 7.71 | qfq | 15,483,604 | 119,089,845 | 1.72% |
| 2025-05-23 | 8.07 | 8.15 | 7.58 | 7.58 | 7.58 | qfq | 28,822,800 | 225,430,115 | -6.07% |
| 2025-05-22 | 7.85 | 8.58 | 7.66 | 8.07 | 8.07 | qfq | 37,381,364 | 302,189,026 | 2.93% |
| 2025-05-21 | 7.94 | 8.19 | 7.76 | 7.84 | 7.84 | qfq | 28,528,340 | 226,929,765 | -0.38% |
| 2025-05-20 | 7.68 | 8.01 | 7.66 | 7.87 | 7.87 | qfq | 18,005,700 | 141,059,947 | 2.47% |
| 2025-05-19 | 7.61 | 7.77 | 7.54 | 7.68 | 7.68 | qfq | 13,483,400 | 103,416,674 | 2.26% |
| 2025-05-16 | 7.42 | 7.61 | 7.39 | 7.51 | 7.51 | qfq | 7,378,200 | 55,608,887 | 0.81% |
| 2025-05-15 | 7.66 | 7.66 | 7.45 | 7.45 | 7.45 | qfq | 6,416,300 | 48,100,719 | -1.59% |
| 2025-05-14 | 7.57 | 7.70 | 7.53 | 7.57 | 7.57 | qfq | 8,537,000 | 64,828,487 | -1.05% |
| 2025-05-13 | 7.75 | 7.76 | 7.55 | 7.65 | 7.65 | qfq | 9,014,900 | 68,902,788 | 0.13% |
| 2025-05-12 | 7.58 | 7.65 | 7.52 | 7.64 | 7.64 | qfq | 9,894,096 | 75,050,047 | 1.73% |
| 2025-05-09 | 7.68 | 7.71 | 7.49 | 7.51 | 7.51 | qfq | 11,886,800 | 90,036,901 | -1.96% |
| 2025-05-08 | 7.44 | 7.67 | 7.38 | 7.66 | 7.66 | qfq | 12,985,900 | 98,783,567 | 2.68% |
| 2025-05-07 | 7.40 | 7.55 | 7.36 | 7.46 | 7.46 | qfq | 11,545,600 | 86,100,072 | 1.22% |
| 2025-05-06 | 7.34 | 7.38 | 7.23 | 7.37 | 7.37 | qfq | 10,303,200 | 75,057,394 | 2.36% |
| 2025-04-30 | 6.96 | 7.29 | 6.96 | 7.20 | 7.20 | qfq | 14,019,900 | 100,680,562 | 2.56% |
| 2025-04-29 | 6.79 | 7.10 | 6.73 | 7.02 | 7.02 | qfq | 12,504,464 | 87,625,019 | 3.39% |
| 2025-04-28 | 6.91 | 6.97 | 6.77 | 6.79 | 6.79 | qfq | 8,397,000 | 57,342,455 | -2.58% |
| 2025-04-25 | 6.94 | 7.04 | 6.90 | 6.97 | 6.97 | qfq | 8,443,500 | 58,896,631 | -0.14% |
| 2025-04-24 | 7.07 | 7.11 | 6.95 | 6.98 | 6.98 | qfq | 9,680,600 | 67,985,147 | -1.83% |
| 2025-04-23 | 7.02 | 7.14 | 7.01 | 7.11 | 7.11 | qfq | 10,689,800 | 75,720,423 | 2.01% |
| 2025-04-22 | 6.90 | 7.03 | 6.86 | 6.97 | 6.97 | qfq | 10,321,417 | 71,690,766 | 0.58% |
| 2025-04-21 | 6.77 | 6.93 | 6.68 | 6.93 | 6.93 | qfq | 8,854,300 | 60,665,551 | 2.36% |
| 2025-04-18 | 6.75 | 6.83 | 6.68 | 6.77 | 6.77 | qfq | 7,361,200 | 49,655,597 | -0.29% |
| 2025-04-17 | 6.77 | 6.89 | 6.68 | 6.79 | 6.79 | qfq | 9,171,000 | 62,614,500 | 0.15% |
| 2025-04-16 | 6.98 | 7.00 | 6.67 | 6.78 | 6.78 | qfq | 12,323,400 | 83,869,107 | -3.14% |
| 2025-04-15 | 6.96 | 7.08 | 6.87 | 7.00 | 7.00 | qfq | 11,372,500 | 79,255,644 | -0.28% |
| 2025-04-14 | 6.89 | 7.11 | 6.88 | 7.02 | 7.02 | qfq | 16,181,567 | 113,571,796 | 3.69% |
| 2025-04-11 | 6.70 | 6.89 | 6.63 | 6.77 | 6.77 | qfq | 12,989,200 | 88,252,480 | 0.45% |
| 2025-04-10 | 6.69 | 6.85 | 6.66 | 6.74 | 6.74 | qfq | 19,031,800 | 128,746,625 | 2.59% |
| 2025-04-09 | 6.09 | 6.65 | 5.77 | 6.57 | 6.57 | qfq | 25,170,600 | 157,821,346 | 3.46% |
| 2025-04-08 | 6.11 | 6.56 | 6.11 | 6.35 | 6.35 | qfq | 23,155,167 | 145,926,949 | -5.22% |
| 2025-04-07 | 6.87 | 6.99 | 6.70 | 6.70 | 6.70 | qfq | 8,000,200 | 54,078,032 | -9.95% |
| 2025-04-03 | 7.44 | 7.60 | 7.29 | 7.44 | 7.44 | qfq | 18,281,800 | 135,968,041 | -2.49% |
| 2025-04-02 | 7.72 | 7.82 | 7.61 | 7.63 | 7.63 | qfq | 15,818,500 | 121,462,253 | -2.05% |
| 2025-04-01 | 7.65 | 8.00 | 7.50 | 7.79 | 7.79 | qfq | 24,439,774 | 189,081,434 | 1.43% |
| 2025-03-31 | 8.28 | 8.31 | 7.57 | 7.68 | 7.68 | qfq | 38,627,000 | 300,859,558 | -8.68% |
| 2025-03-28 | 9.03 | 9.25 | 8.30 | 8.41 | 8.41 | qfq | 45,241,926 | 396,503,730 | -8.69% |
| 2025-03-27 | 9.55 | 10.34 | 9.15 | 9.21 | 9.21 | qfq | 58,786,626 | 574,046,171 | -4.66% |
| 2025-03-26 | 9.05 | 9.90 | 8.94 | 9.66 | 9.66 | qfq | 57,000,700 | 539,253,162 | 3.21% |
| 2025-03-25 | 8.99 | 10.09 | 8.61 | 9.36 | 9.36 | qfq | 64,781,633 | 605,505,207 | 2.07% |
| 2025-03-24 | 9.33 | 9.59 | 8.88 | 9.17 | 9.17 | qfq | 69,845,693 | 649,079,849 | 0.33% |
| 2025-03-21 | 8.32 | 9.14 | 8.15 | 9.14 | 9.14 | qfq | 55,955,412 | 489,819,391 | 9.99% |
| 2025-03-20 | 8.20 | 8.65 | 8.20 | 8.31 | 8.31 | qfq | 19,212,467 | 161,802,730 | 0.73% |
| 2025-03-19 | 8.23 | 8.32 | 8.19 | 8.25 | 8.25 | qfq | 9,478,467 | 78,284,201 | -0.24% |
| 2025-03-18 | 8.30 | 8.34 | 8.22 | 8.27 | 8.27 | qfq | 9,185,700 | 75,882,158 | -0.24% |
| 2025-03-17 | 8.26 | 8.38 | 8.25 | 8.29 | 8.29 | qfq | 10,534,400 | 87,456,239 | 0.36% |
| 2025-03-14 | 8.15 | 8.28 | 8.06 | 8.26 | 8.26 | qfq | 13,371,293 | 109,597,288 | 1.23% |
| 2025-03-13 | 8.48 | 8.48 | 8.06 | 8.16 | 8.16 | qfq | 19,027,225 | 156,578,881 | -4.11% |
| 2025-03-12 | 8.45 | 8.55 | 8.40 | 8.51 | 8.51 | qfq | 14,339,600 | 121,353,414 | 0.71% |
| 2025-03-11 | 8.35 | 8.45 | 8.30 | 8.45 | 8.45 | qfq | 11,694,900 | 97,910,186 | -0.35% |
| 2025-03-10 | 8.42 | 8.48 | 8.34 | 8.48 | 8.48 | qfq | 11,260,767 | 94,864,196 | 0.95% |
| 2025-03-07 | 8.56 | 8.59 | 8.34 | 8.40 | 8.40 | qfq | 18,272,800 | 154,491,843 | -3.00% |
| 2025-03-06 | 8.60 | 8.93 | 8.54 | 8.66 | 8.66 | qfq | 27,832,200 | 242,448,075 | 0.12% |
| 2025-03-05 | 8.36 | 9.18 | 8.21 | 8.65 | 8.65 | qfq | 36,719,125 | 320,090,950 | 2.85% |
| 2025-03-04 | 8.28 | 8.45 | 8.18 | 8.41 | 8.41 | qfq | 13,537,300 | 113,379,390 | 0.60% |
| 2025-03-03 | 8.45 | 8.63 | 8.27 | 8.36 | 8.36 | qfq | 19,387,037 | 163,850,708 | -0.83% |
| 2025-02-28 | 9.15 | 9.16 | 8.40 | 8.43 | 8.43 | qfq | 30,258,700 | 263,488,477 | -7.67% |
| 2025-02-27 | 8.96 | 9.53 | 8.91 | 9.13 | 9.13 | qfq | 33,936,935 | 311,701,542 | 1.78% |
| 2025-02-26 | 9.05 | 9.09 | 8.90 | 8.97 | 8.97 | qfq | 19,916,018 | 179,084,606 | -0.88% |
| 2025-02-25 | 8.88 | 9.19 | 8.81 | 9.05 | 9.05 | qfq | 20,860,741 | 189,073,302 | -0.11% |
| 2025-02-24 | 9.18 | 9.18 | 8.93 | 9.06 | 9.06 | qfq | 27,289,733 | 247,215,209 | -1.95% |
| 2025-02-21 | 9.42 | 9.43 | 9.19 | 9.24 | 9.24 | qfq | 29,347,538 | 272,435,780 | -1.81% |
| 2025-02-20 | 9.34 | 9.46 | 9.02 | 9.41 | 9.41 | qfq | 39,730,601 | 366,268,905 | 1.18% |
| 2025-02-19 | 9.10 | 9.37 | 9.06 | 9.30 | 9.30 | qfq | 32,763,900 | 303,825,164 | 1.20% |
| 2025-02-18 | 9.16 | 9.49 | 9.04 | 9.19 | 9.19 | qfq | 43,753,501 | 405,170,661 | 0.44% |
| 2025-02-17 | 8.86 | 9.19 | 8.77 | 9.15 | 9.15 | qfq | 29,858,000 | 269,774,932 | 3.27% |
| 2025-02-14 | 9.35 | 9.38 | 8.80 | 8.86 | 8.86 | qfq | 38,253,401 | 343,244,167 | -4.53% |
| 2025-02-13 | 9.50 | 9.70 | 9.28 | 9.28 | 9.28 | qfq | 38,083,401 | 359,978,008 | -2.32% |
| 2025-02-12 | 9.37 | 9.61 | 9.11 | 9.50 | 9.50 | qfq | 47,484,100 | 445,998,359 | 1.17% |
| 2025-02-11 | 9.38 | 9.88 | 9.18 | 9.39 | 9.39 | qfq | 74,821,328 | 708,826,445 | 1.51% |
| 2025-02-10 | 8.49 | 9.25 | 8.47 | 9.25 | 9.25 | qfq | 38,483,600 | 344,542,024 | 9.99% |
| 2025-02-07 | 8.47 | 8.68 | 8.23 | 8.41 | 8.41 | qfq | 44,210,561 | 374,895,776 | -0.71% |
| 2025-02-06 | 8.26 | 8.47 | 8.11 | 8.47 | 8.47 | qfq | 35,252,100 | 293,143,269 | 2.54% |
| 2025-02-05 | 8.57 | 8.66 | 7.96 | 8.26 | 8.26 | qfq | 36,499,538 | 301,381,111 | -1.90% |
| 2025-01-27 | 8.94 | 9.32 | 8.35 | 8.42 | 8.42 | qfq | 53,924,169 | 473,307,028 | -9.17% |
| 2025-01-24 | 9.60 | 9.92 | 9.27 | 9.27 | 9.27 | qfq | 47,452,500 | 445,270,437 | -10.00% |
| 2025-01-23 | 10.20 | 11.21 | 9.46 | 10.30 | 10.30 | qfq | 92,813,770 | 1,002,749,143 | 1.08% |
| 2025-01-22 | 9.85 | 10.19 | 9.28 | 10.19 | 10.19 | qfq | 89,763,102 | 871,752,110 | 10.04% |
| 2025-01-21 | 8.69 | 9.26 | 8.59 | 9.26 | 9.26 | qfq | 24,867,800 | 223,253,446 | 9.98% |
| 2025-01-20 | 8.26 | 8.44 | 8.09 | 8.42 | 8.42 | qfq | 28,856,600 | 239,894,426 | 1.57% |
| 2025-01-17 | 8.42 | 8.54 | 8.28 | 8.29 | 8.29 | qfq | 29,460,500 | 246,424,417 | -2.70% |
| 2025-01-16 | 8.53 | 8.85 | 8.43 | 8.52 | 8.52 | qfq | 39,102,100 | 336,597,248 | -0.47% |
| 2025-01-15 | 8.68 | 8.94 | 8.47 | 8.56 | 8.56 | qfq | 53,113,326 | 462,675,649 | -1.38% |
| 2025-01-14 | 7.94 | 8.68 | 7.90 | 8.68 | 8.68 | qfq | 53,369,433 | 439,292,441 | 10.01% |
| 2025-01-13 | 8.08 | 8.11 | 7.73 | 7.89 | 7.89 | qfq | 48,805,197 | 386,851,904 | -7.61% |
| 2025-01-10 | 9.25 | 9.26 | 8.54 | 8.54 | 8.54 | qfq | 50,600,846 | 451,442,274 | -10.01% |
| 2025-01-09 | 9.26 | 9.85 | 9.01 | 9.49 | 9.49 | qfq | 66,388,779 | 620,055,014 | 1.50% |
| 2025-01-08 | 9.40 | 9.68 | 8.88 | 9.35 | 9.35 | qfq | 73,228,148 | 678,094,099 | -4.40% |
| 2025-01-07 | 9.99 | 10.27 | 9.78 | 9.78 | 9.78 | qfq | 71,573,545 | 705,131,365 | -10.03% |
| 2025-01-06 | 10.87 | 11.42 | 10.87 | 10.87 | 10.87 | qfq | 43,045,925 | 472,908,996 | -10.02% |
| 2025-01-03 | 12.62 | 13.13 | 12.08 | 12.08 | 12.08 | qfq | 64,560,908 | 801,596,655 | -9.99% |
| 2025-01-02 | 12.20 | 13.42 | 11.86 | 13.42 | 13.42 | qfq | 116,094,996 | 1,476,576,394 | 10.00% |
| 2024-12-31 | 10.98 | 12.20 | 10.30 | 12.20 | 12.20 | qfq | 92,725,164 | 1,107,400,080 | 10.01% |
| 2024-12-30 | 10.61 | 12.09 | 10.61 | 11.09 | 11.09 | qfq | 64,155,974 | 717,341,363 | -5.29% |
| 2024-12-27 | 10.26 | 12.39 | 10.26 | 11.71 | 11.71 | qfq | 102,755,832 | 1,154,090,838 | 2.72% |
| 2024-12-26 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | qfq | 6,545,500 | 74,618,700 | -10.02% |
| 2024-12-25 | 13.40 | 14.53 | 12.03 | 12.67 | 12.67 | qfq | 135,081,330 | 1,857,587,215 | -4.09% |
| 2024-12-24 | 13.20 | 13.21 | 13.19 | 13.21 | 13.21 | qfq | 28,200,483 | 372,446,691 | 9.99% |
| 2024-12-23 | 9.83 | 12.01 | 9.83 | 12.01 | 12.01 | qfq | 117,404,147 | 1,298,125,207 | 9.98% |
| 2024-12-20 | 10.00 | 10.92 | 9.30 | 10.92 | 10.92 | qfq | 49,447,839 | 508,108,086 | 9.97% |
| 2024-12-19 | 9.83 | 9.93 | 9.56 | 9.93 | 9.93 | qfq | 52,145,970 | 515,140,242 | 9.97% |
| 2024-12-18 | 8.65 | 9.03 | 8.48 | 9.03 | 9.03 | qfq | 25,807,131 | 230,038,704 | 9.99% |
| 2024-12-17 | 9.02 | 9.02 | 7.73 | 8.21 | 8.21 | qfq | 69,730,962 | 582,952,433 | 0.12% |
| 2024-12-16 | 8.20 | 8.20 | 8.19 | 8.20 | 8.20 | qfq | 11,267,460 | 92,393,149 | 10.07% |
| 2024-12-13 | 7.64 | 7.64 | 7.42 | 7.45 | 7.45 | qfq | 11,263,500 | 84,546,610 | -2.74% |
| 2024-12-12 | 7.69 | 7.75 | 7.56 | 7.66 | 7.66 | qfq | 12,350,800 | 94,151,745 | -0.13% |
| 2024-12-11 | 7.58 | 7.75 | 7.49 | 7.67 | 7.67 | qfq | 12,543,258 | 95,857,772 | 1.72% |
| 2024-12-10 | 7.66 | 7.71 | 7.52 | 7.54 | 7.54 | qfq | 15,068,100 | 114,830,594 | 0.53% |
| 2024-12-09 | 7.53 | 7.65 | 7.40 | 7.50 | 7.50 | qfq | 11,538,900 | 86,497,503 | -0.66% |
| 2024-12-06 | 7.65 | 7.72 | 7.46 | 7.55 | 7.55 | qfq | 17,713,946 | 133,999,626 | -2.20% |
| 2024-12-05 | 7.60 | 7.77 | 7.51 | 7.72 | 7.72 | qfq | 21,514,175 | 164,665,798 | 1.71% |
| 2024-12-04 | 7.59 | 7.79 | 7.43 | 7.59 | 7.59 | qfq | 30,773,459 | 233,610,342 | -2.69% |
| 2024-12-03 | 8.37 | 8.37 | 7.70 | 7.80 | 7.80 | qfq | 56,209,324 | 445,329,602 | 2.50% |
| 2024-12-02 | 7.19 | 7.61 | 7.10 | 7.61 | 7.61 | qfq | 13,415,200 | 99,375,256 | 9.97% |
| 2024-11-29 | 6.74 | 6.95 | 6.66 | 6.92 | 6.92 | qfq | 10,140,800 | 69,271,236 | 2.52% |
| 2024-11-28 | 6.68 | 6.90 | 6.66 | 6.75 | 6.75 | qfq | 8,857,300 | 59,972,651 | 1.05% |
| 2024-11-27 | 6.65 | 6.68 | 6.44 | 6.68 | 6.68 | qfq | 9,880,600 | 64,814,474 | 0.15% |
| 2024-11-26 | 6.83 | 6.88 | 6.66 | 6.67 | 6.67 | qfq | 8,199,100 | 55,211,110 | -2.34% |
| 2024-11-25 | 6.70 | 6.84 | 6.60 | 6.83 | 6.83 | qfq | 9,176,300 | 61,817,129 | 1.94% |
| 2024-11-22 | 6.95 | 7.04 | 6.66 | 6.70 | 6.70 | qfq | 12,284,208 | 84,922,928 | -3.04% |
| 2024-11-21 | 6.94 | 7.04 | 6.82 | 6.91 | 6.91 | qfq | 9,816,500 | 67,716,035 | -0.43% |
| 2024-11-20 | 6.85 | 7.03 | 6.75 | 6.94 | 6.94 | qfq | 11,193,025 | 77,214,192 | 1.91% |
| 2024-11-19 | 6.60 | 6.81 | 6.55 | 6.81 | 6.81 | qfq | 11,224,725 | 75,001,806 | 2.10% |
| 2024-11-18 | 7.02 | 7.09 | 6.58 | 6.67 | 6.67 | qfq | 16,240,100 | 109,991,475 | -4.30% |
| 2024-11-15 | 7.38 | 7.38 | 6.96 | 6.97 | 6.97 | qfq | 19,002,500 | 135,900,218 | -5.17% |
| 2024-11-14 | 7.45 | 7.80 | 7.34 | 7.35 | 7.35 | qfq | 19,070,608 | 143,884,571 | -2.26% |
| 2024-11-13 | 7.62 | 7.68 | 7.13 | 7.52 | 7.52 | qfq | 23,001,801 | 170,714,246 | -2.84% |
| 2024-11-12 | 7.55 | 7.97 | 7.36 | 7.74 | 7.74 | qfq | 35,907,242 | 272,836,968 | 3.20% |
| 2024-11-11 | 7.31 | 7.50 | 7.28 | 7.50 | 7.50 | qfq | 18,036,200 | 133,643,862 | 2.46% |
| 2024-11-08 | 7.32 | 7.52 | 7.28 | 7.32 | 7.32 | qfq | 19,289,495 | 142,438,193 | -0.27% |
| 2024-11-07 | 7.25 | 7.35 | 7.12 | 7.34 | 7.34 | qfq | 15,625,800 | 113,852,024 | 0.55% |
| 2024-11-06 | 7.23 | 7.38 | 7.15 | 7.30 | 7.30 | qfq | 21,463,235 | 156,036,013 | 0.83% |
| 2024-11-05 | 7.18 | 7.32 | 7.09 | 7.24 | 7.24 | qfq | 24,406,320 | 175,654,660 | 0.28% |
| 2024-11-04 | 6.65 | 7.41 | 6.65 | 7.22 | 7.22 | qfq | 25,691,199 | 183,972,167 | 3.14% |
| 2024-11-01 | 7.78 | 8.07 | 7.00 | 7.00 | 7.00 | qfq | 36,787,261 | 268,840,231 | -10.03% |
| 2024-10-31 | 7.80 | 8.11 | 7.50 | 7.78 | 7.78 | qfq | 50,137,921 | 391,060,812 | -5.81% |
| 2024-10-30 | 7.80 | 8.77 | 7.50 | 8.26 | 8.26 | qfq | 57,282,878 | 462,680,599 | 2.48% |
| 2024-10-29 | 8.95 | 8.95 | 7.80 | 8.06 | 8.06 | qfq | 85,964,118 | 735,176,180 | -0.98% |
| 2024-10-28 | 8.00 | 8.14 | 7.80 | 8.14 | 8.14 | qfq | 22,241,810 | 177,799,033 | 10.00% |
| 2024-10-25 | 7.33 | 7.40 | 6.96 | 7.40 | 7.40 | qfq | 51,434,400 | 370,123,525 | 9.96% |
| 2024-10-24 | 6.12 | 6.73 | 6.11 | 6.73 | 6.73 | qfq | 9,512,100 | 62,721,764 | 9.97% |
| 2024-10-23 | 6.16 | 6.29 | 6.09 | 6.12 | 6.12 | qfq | 9,742,530 | 60,280,531 | 0.00% |
| 2024-10-22 | 5.99 | 6.14 | 5.91 | 6.12 | 6.12 | qfq | 10,984,807 | 66,515,519 | 2.86% |
| 2024-10-21 | 6.01 | 6.05 | 5.90 | 5.95 | 5.95 | qfq | 9,860,913 | 58,893,302 | 0.34% |
| 2024-10-18 | 5.80 | 6.02 | 5.76 | 5.93 | 5.93 | qfq | 9,995,650 | 58,900,981 | 1.89% |
| 2024-10-17 | 5.89 | 5.94 | 5.80 | 5.82 | 5.82 | qfq | 7,070,601 | 41,559,537 | -1.02% |
| 2024-10-16 | 5.90 | 5.98 | 5.82 | 5.88 | 5.88 | qfq | 9,088,093 | 53,555,363 | -1.34% |
| 2024-10-15 | 6.00 | 6.10 | 5.95 | 5.96 | 5.96 | qfq | 6,989,909 | 42,079,664 | -1.00% |
| 2024-10-14 | 5.89 | 6.03 | 5.86 | 6.02 | 6.02 | qfq | 8,399,809 | 50,127,771 | 3.08% |
| 2024-10-11 | 6.04 | 6.08 | 5.73 | 5.84 | 5.84 | qfq | 9,931,200 | 58,725,624 | -3.95% |
| 2024-10-10 | 5.88 | 6.28 | 5.88 | 6.08 | 6.08 | qfq | 14,817,630 | 89,924,397 | 2.36% |
| 2024-10-09 | 6.33 | 6.33 | 5.84 | 5.94 | 5.94 | qfq | 17,028,489 | 103,805,642 | -7.76% |
| 2024-10-08 | 6.80 | 6.80 | 6.06 | 6.44 | 6.44 | qfq | 27,950,902 | 179,409,824 | 3.87% |
| 2024-09-30 | 6.10 | 6.26 | 5.77 | 6.20 | 6.20 | qfq | 25,850,956 | 156,534,800 | 7.27% |
| 2024-09-27 | 5.64 | 5.82 | 5.62 | 5.78 | 5.78 | qfq | 9,798,126 | 56,080,884 | 3.03% |
| 2024-09-26 | 5.49 | 5.63 | 5.46 | 5.61 | 5.61 | qfq | 9,655,100 | 53,721,730 | 2.00% |
| 2024-09-25 | 5.57 | 5.73 | 5.48 | 5.50 | 5.50 | qfq | 14,554,726 | 81,311,514 | 0.73% |
| 2024-09-24 | 5.29 | 5.48 | 5.29 | 5.46 | 5.46 | qfq | 13,794,900 | 74,629,207 | 3.21% |
| 2024-09-23 | 5.32 | 5.33 | 5.24 | 5.29 | 5.29 | qfq | 9,150,100 | 48,342,693 | -1.31% |
| 2024-09-20 | 5.42 | 5.53 | 5.30 | 5.36 | 5.36 | qfq | 11,048,873 | 59,564,822 | -1.11% |
| 2024-09-19 | 5.32 | 5.49 | 5.23 | 5.42 | 5.42 | qfq | 15,346,026 | 82,635,973 | 0.93% |
| 2024-09-18 | 5.20 | 5.55 | 5.13 | 5.37 | 5.37 | qfq | 15,093,200 | 80,110,624 | 2.48% |
| 2024-09-13 | 5.15 | 5.37 | 5.13 | 5.24 | 5.24 | qfq | 15,315,400 | 80,597,041 | 2.14% |
| 2024-09-12 | 5.00 | 5.39 | 5.00 | 5.13 | 5.13 | qfq | 11,152,126 | 57,737,585 | 2.19% |
| 2024-09-11 | 5.05 | 5.07 | 5.02 | 5.02 | 5.02 | qfq | 3,225,700 | 16,243,737 | -1.57% |
| 2024-09-10 | 5.05 | 5.16 | 5.01 | 5.10 | 5.10 | qfq | 5,801,000 | 29,428,806 | 0.00% |
| 2024-09-09 | 4.95 | 5.16 | 4.90 | 5.10 | 5.10 | qfq | 7,959,400 | 40,189,104 | 2.62% |
| 2024-09-06 | 5.03 | 5.04 | 4.95 | 4.97 | 4.97 | qfq | 3,250,000 | 16,206,101 | -1.19% |
| 2024-09-05 | 4.98 | 5.04 | 4.96 | 5.03 | 5.03 | qfq | 4,538,200 | 22,731,030 | 1.21% |
| 2024-09-04 | 5.04 | 5.07 | 4.94 | 4.97 | 4.97 | qfq | 4,660,300 | 23,189,986 | -0.80% |
| 2024-09-03 | 5.03 | 5.03 | 4.90 | 5.01 | 5.01 | qfq | 4,541,600 | 22,634,362 | 1.21% |
| 2024-09-02 | 5.14 | 5.18 | 4.93 | 4.95 | 4.95 | qfq | 7,034,000 | 35,401,622 | -3.70% |
| 2024-08-30 | 5.00 | 5.19 | 4.97 | 5.14 | 5.14 | qfq | 6,397,755 | 32,833,780 | 2.59% |
| 2024-08-29 | 4.94 | 5.03 | 4.89 | 5.01 | 5.01 | qfq | 3,532,100 | 17,617,076 | 1.01% |
| 2024-08-28 | 4.94 | 5.03 | 4.90 | 4.96 | 4.96 | qfq | 4,026,400 | 20,029,902 | 0.61% |
| 2024-08-27 | 5.12 | 5.12 | 4.88 | 4.93 | 4.93 | qfq | 5,515,100 | 27,324,770 | -2.95% |
| 2024-08-26 | 5.09 | 5.14 | 4.99 | 5.08 | 5.08 | qfq | 3,670,400 | 18,589,491 | 1.20% |
| 2024-08-23 | 5.10 | 5.10 | 4.96 | 5.02 | 5.02 | qfq | 4,886,100 | 24,489,911 | -0.99% |
| 2024-08-22 | 5.11 | 5.24 | 5.06 | 5.07 | 5.07 | qfq | 5,333,900 | 27,343,715 | -1.17% |
| 2024-08-21 | 5.11 | 5.18 | 5.09 | 5.13 | 5.13 | qfq | 3,982,700 | 20,433,063 | -0.58% |
| 2024-08-20 | 5.19 | 5.25 | 5.10 | 5.16 | 5.16 | qfq | 4,323,300 | 22,308,986 | -0.58% |
| 2024-08-19 | 5.29 | 5.31 | 5.18 | 5.19 | 5.19 | qfq | 6,284,526 | 32,763,984 | -1.70% |
| 2024-08-16 | 5.38 | 5.45 | 5.27 | 5.28 | 5.28 | qfq | 6,322,000 | 33,843,769 | -1.86% |
| 2024-08-15 | 5.30 | 5.40 | 5.25 | 5.38 | 5.38 | qfq | 5,067,700 | 27,073,283 | 0.94% |
| 2024-08-14 | 5.34 | 5.41 | 5.31 | 5.33 | 5.33 | qfq | 5,592,200 | 29,921,843 | 0.38% |
| 2024-08-13 | 5.21 | 5.32 | 5.15 | 5.31 | 5.31 | qfq | 6,513,400 | 34,278,318 | 1.72% |
| 2024-08-12 | 5.32 | 5.32 | 5.20 | 5.22 | 5.22 | qfq | 6,826,400 | 35,712,980 | -1.88% |
| 2024-08-09 | 5.42 | 5.48 | 5.30 | 5.32 | 5.32 | qfq | 9,558,100 | 51,276,180 | -0.93% |
| 2024-08-08 | 5.41 | 5.56 | 5.30 | 5.37 | 5.37 | qfq | 11,991,026 | 64,568,941 | -2.19% |
| 2024-08-07 | 5.66 | 5.66 | 5.43 | 5.49 | 5.49 | qfq | 14,067,903 | 77,417,695 | -2.66% |
| 2024-08-06 | 5.33 | 6.00 | 5.25 | 5.64 | 5.64 | qfq | 21,947,601 | 121,866,115 | 3.11% |
| 2024-08-05 | 5.57 | 5.70 | 5.47 | 5.47 | 5.47 | qfq | 30,764,700 | 169,730,898 | -10.03% |
| 2024-08-02 | 6.30 | 6.30 | 6.01 | 6.08 | 6.08 | qfq | 51,781,500 | 320,762,441 | 6.11% |
| 2024-08-01 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | qfq | 3,050,300 | 17,478,219 | 9.98% |
| 2024-07-31 | 5.12 | 5.21 | 5.07 | 5.21 | 5.21 | qfq | 7,044,400 | 36,463,951 | 2.36% |
| 2024-07-30 | 5.08 | 5.14 | 5.04 | 5.09 | 5.09 | qfq | 5,710,200 | 29,083,009 | -0.78% |
| 2024-07-29 | 4.97 | 5.15 | 4.95 | 5.13 | 5.13 | qfq | 7,517,300 | 38,217,053 | 2.81% |
| 2024-07-26 | 4.82 | 4.99 | 4.80 | 4.99 | 4.99 | qfq | 6,711,300 | 33,079,977 | 3.74% |
| 2024-07-25 | 4.74 | 4.86 | 4.69 | 4.81 | 4.81 | qfq | 5,579,003 | 26,654,625 | 0.84% |
| 2024-07-24 | 4.80 | 4.87 | 4.75 | 4.77 | 4.77 | qfq | 5,231,531 | 25,022,958 | -1.24% |
| 2024-07-23 | 4.91 | 5.04 | 4.83 | 4.83 | 4.83 | qfq | 5,720,800 | 28,271,207 | -1.63% |
| 2024-07-22 | 4.76 | 4.93 | 4.74 | 4.91 | 4.91 | qfq | 8,284,600 | 40,340,567 | 2.51% |
| 2024-07-19 | 4.74 | 4.84 | 4.69 | 4.79 | 4.79 | qfq | 5,139,800 | 24,584,936 | 0.00% |
| 2024-07-18 | 4.84 | 4.86 | 4.70 | 4.79 | 4.79 | qfq | 8,059,200 | 38,358,787 | -2.64% |
| 2024-07-17 | 4.84 | 5.05 | 4.77 | 4.92 | 4.92 | qfq | 9,910,000 | 48,525,359 | 1.44% |
| 2024-07-16 | 4.84 | 4.89 | 4.75 | 4.85 | 4.85 | qfq | 5,140,900 | 24,801,422 | 0.21% |
| 2024-07-15 | 4.99 | 4.99 | 4.81 | 4.84 | 4.84 | qfq | 7,164,500 | 34,822,426 | -3.01% |
| 2024-07-12 | 5.03 | 5.09 | 4.91 | 4.99 | 4.99 | qfq | 8,469,200 | 42,332,590 | -0.80% |
| 2024-07-11 | 4.79 | 5.08 | 4.75 | 5.03 | 5.03 | qfq | 15,316,091 | 76,253,131 | 3.71% |
| 2024-07-10 | 5.11 | 5.11 | 4.85 | 4.85 | 4.85 | qfq | 18,136,092 | 88,537,566 | -10.02% |
| 2024-07-09 | 5.33 | 5.40 | 5.14 | 5.39 | 5.39 | qfq | 9,171,400 | 48,609,547 | 1.32% |
| 2024-07-08 | 5.42 | 5.42 | 5.29 | 5.32 | 5.32 | qfq | 6,992,531 | 37,338,492 | -2.39% |
| 2024-07-05 | 5.35 | 5.49 | 5.19 | 5.45 | 5.45 | qfq | 9,454,031 | 50,851,086 | 1.11% |
| 2024-07-04 | 5.63 | 5.72 | 5.35 | 5.39 | 5.39 | qfq | 13,623,531 | 75,057,356 | -4.77% |
| 2024-07-03 | 5.79 | 5.83 | 5.66 | 5.66 | 5.66 | qfq | 14,110,822 | 80,846,620 | -4.23% |
| 2024-07-02 | 5.79 | 6.20 | 5.70 | 5.91 | 5.91 | qfq | 25,026,222 | 147,758,997 | 1.55% |
| 2024-07-01 | 5.78 | 5.85 | 5.61 | 5.82 | 5.82 | qfq | 15,624,900 | 89,656,590 | -0.34% |
| 2024-06-28 | 5.90 | 5.97 | 5.75 | 5.84 | 5.84 | qfq | 24,187,927 | 141,415,203 | -2.83% |
| 2024-06-27 | 5.62 | 6.24 | 5.52 | 6.01 | 6.01 | qfq | 33,980,787 | 200,205,836 | 3.80% |
| 2024-06-26 | 5.89 | 6.27 | 5.70 | 5.79 | 5.79 | qfq | 33,756,603 | 200,861,327 | 1.58% |
| 2024-06-25 | 5.22 | 5.70 | 5.19 | 5.70 | 5.70 | qfq | 8,321,800 | 46,659,082 | 10.04% |
| 2024-06-24 | 5.32 | 5.36 | 5.12 | 5.18 | 5.18 | qfq | 4,687,700 | 24,465,989 | -3.90% |
| 2024-06-21 | 5.34 | 5.44 | 5.30 | 5.39 | 5.39 | qfq | 3,260,900 | 17,585,367 | -0.19% |
| 2024-06-20 | 5.57 | 5.57 | 5.38 | 5.40 | 5.40 | qfq | 4,067,229 | 22,150,167 | -2.70% |
| 2024-06-19 | 5.56 | 5.61 | 5.47 | 5.55 | 5.55 | qfq | 3,669,300 | 20,320,776 | 0.00% |
| 2024-06-18 | 5.42 | 5.65 | 5.37 | 5.55 | 5.55 | qfq | 5,983,702 | 32,992,049 | 3.54% |
| 2024-06-17 | 5.40 | 5.44 | 5.35 | 5.36 | 5.36 | qfq | 3,833,500 | 20,686,447 | -1.11% |
| 2024-06-14 | 5.40 | 5.47 | 5.36 | 5.42 | 5.42 | qfq | 4,333,700 | 23,475,476 | -1.09% |
| 2024-06-13 | 5.65 | 5.67 | 5.45 | 5.48 | 5.48 | qfq | 4,737,326 | 26,052,446 | -1.79% |
| 2024-06-12 | 5.42 | 5.58 | 5.34 | 5.58 | 5.58 | qfq | 5,810,744 | 32,138,629 | 3.53% |
| 2024-06-11 | 5.46 | 5.46 | 5.30 | 5.39 | 5.39 | qfq | 4,922,200 | 26,432,955 | -1.64% |
| 2024-06-07 | 5.23 | 5.52 | 5.23 | 5.48 | 5.48 | qfq | 9,419,179 | 50,877,165 | 5.79% |
| 2024-06-06 | 5.44 | 5.47 | 5.15 | 5.18 | 5.18 | qfq | 9,548,836 | 49,909,375 | -4.60% |
| 2024-06-05 | 5.65 | 5.65 | 5.41 | 5.43 | 5.43 | qfq | 5,673,000 | 31,163,254 | -3.38% |
| 2024-06-04 | 5.69 | 5.70 | 5.52 | 5.62 | 5.62 | qfq | 4,862,200 | 27,159,702 | -0.53% |
| 2024-06-03 | 5.90 | 5.90 | 5.60 | 5.65 | 5.65 | qfq | 7,441,701 | 42,548,141 | -4.24% |
| 2024-05-31 | 5.79 | 5.92 | 5.79 | 5.90 | 5.90 | qfq | 5,295,800 | 31,123,630 | 1.72% |
| 2024-05-30 | 5.70 | 5.87 | 5.67 | 5.80 | 5.80 | qfq | 5,361,101 | 31,070,149 | 1.05% |
| 2024-05-29 | 5.79 | 5.84 | 5.70 | 5.74 | 5.74 | qfq | 4,312,400 | 24,856,395 | -0.86% |
| 2024-05-28 | 5.87 | 5.89 | 5.77 | 5.79 | 5.79 | qfq | 3,746,000 | 21,834,832 | -1.19% |
| 2024-05-27 | 5.91 | 5.95 | 5.76 | 5.86 | 5.86 | qfq | 5,009,900 | 29,121,398 | 0.51% |
| 2024-05-24 | 5.94 | 5.95 | 5.82 | 5.83 | 5.83 | qfq | 5,329,276 | 31,360,146 | -1.19% |
| 2024-05-23 | 6.06 | 6.06 | 5.89 | 5.90 | 5.90 | qfq | 5,762,100 | 34,280,721 | -1.99% |
| 2024-05-22 | 6.06 | 6.13 | 5.99 | 6.02 | 6.02 | qfq | 5,289,100 | 31,986,656 | 0.33% |
| 2024-05-21 | 6.09 | 6.10 | 5.98 | 6.00 | 6.00 | qfq | 5,724,600 | 34,464,329 | -1.48% |
| 2024-05-20 | 6.10 | 6.20 | 6.07 | 6.09 | 6.09 | qfq | 6,214,400 | 38,106,325 | -0.81% |
| 2024-05-17 | 6.10 | 6.15 | 6.06 | 6.14 | 6.14 | qfq | 5,145,500 | 31,391,061 | 0.66% |
| 2024-05-16 | 6.11 | 6.21 | 6.08 | 6.10 | 6.10 | qfq | 5,361,400 | 32,932,894 | 0.33% |
| 2024-05-15 | 6.07 | 6.20 | 6.05 | 6.08 | 6.08 | qfq | 4,073,844 | 24,888,048 | -0.98% |
| 2024-05-14 | 6.04 | 6.15 | 6.03 | 6.14 | 6.14 | qfq | 4,582,844 | 27,942,678 | 1.66% |
| 2024-05-13 | 6.25 | 6.26 | 6.01 | 6.04 | 6.04 | qfq | 8,001,700 | 48,666,588 | -2.89% |
| 2024-05-10 | 6.27 | 6.28 | 6.12 | 6.22 | 6.22 | qfq | 6,829,000 | 42,346,358 | -0.16% |
| 2024-05-09 | 6.18 | 6.27 | 6.18 | 6.23 | 6.23 | qfq | 5,798,000 | 36,123,841 | 0.81% |
| 2024-05-08 | 6.32 | 6.36 | 6.16 | 6.18 | 6.18 | qfq | 9,030,400 | 56,380,778 | -2.68% |
| 2024-05-07 | 6.26 | 6.35 | 6.23 | 6.35 | 6.35 | qfq | 7,576,644 | 47,770,537 | 0.95% |
| 2024-05-06 | 6.12 | 6.35 | 6.12 | 6.29 | 6.29 | qfq | 11,433,700 | 71,305,003 | 2.78% |
| 2024-04-30 | 6.21 | 6.27 | 6.04 | 6.12 | 6.12 | qfq | 13,751,000 | 84,293,868 | 1.16% |
| 2024-04-29 | 5.82 | 6.06 | 5.80 | 6.05 | 6.05 | qfq | 9,956,400 | 59,579,603 | 4.49% |
| 2024-04-26 | 5.61 | 5.82 | 5.60 | 5.79 | 5.79 | qfq | 6,839,520 | 39,333,418 | 2.66% |
| 2024-04-25 | 5.66 | 5.68 | 5.59 | 5.64 | 5.64 | qfq | 5,796,000 | 32,732,081 | -0.18% |
| 2024-04-24 | 5.61 | 5.68 | 5.53 | 5.65 | 5.65 | qfq | 6,432,100 | 36,146,925 | 1.62% |
| 2024-04-23 | 5.53 | 5.66 | 5.51 | 5.56 | 5.56 | qfq | 5,805,301 | 32,441,957 | 0.36% |
| 2024-04-22 | 5.63 | 5.66 | 5.41 | 5.54 | 5.54 | qfq | 6,553,200 | 36,225,199 | -1.60% |
| 2024-04-19 | 5.72 | 5.78 | 5.60 | 5.63 | 5.63 | qfq | 7,624,600 | 43,135,927 | -1.57% |
| 2024-04-18 | 5.75 | 5.92 | 5.55 | 5.72 | 5.72 | qfq | 12,423,531 | 71,258,022 | -0.69% |
| 2024-04-17 | 5.45 | 5.78 | 5.35 | 5.76 | 5.76 | qfq | 14,177,431 | 79,957,016 | 9.30% |
| 2024-04-16 | 5.82 | 5.85 | 5.27 | 5.27 | 5.27 | qfq | 14,923,301 | 80,820,504 | -9.91% |
| 2024-04-15 | 6.23 | 6.24 | 5.66 | 5.85 | 5.85 | qfq | 15,744,590 | 92,757,682 | -6.40% |
| 2024-04-12 | 6.32 | 6.45 | 6.24 | 6.25 | 6.25 | qfq | 9,811,100 | 62,366,357 | -0.79% |
| 2024-04-11 | 6.14 | 6.38 | 6.08 | 6.30 | 6.30 | qfq | 11,519,700 | 72,374,661 | 1.29% |
| 2024-04-10 | 6.35 | 6.53 | 6.16 | 6.22 | 6.22 | qfq | 15,381,700 | 97,664,752 | -0.48% |
| 2024-04-09 | 6.18 | 6.29 | 6.16 | 6.25 | 6.25 | qfq | 8,039,500 | 50,085,120 | 0.64% |
| 2024-04-08 | 6.38 | 6.41 | 6.21 | 6.21 | 6.21 | qfq | 9,934,702 | 62,610,535 | -2.82% |
| 2024-04-03 | 6.42 | 6.49 | 6.31 | 6.39 | 6.39 | qfq | 9,695,391 | 62,003,612 | -1.69% |
| 2024-04-02 | 6.65 | 6.75 | 6.45 | 6.50 | 6.50 | qfq | 15,280,200 | 100,205,730 | -2.69% |
| 2024-04-01 | 6.60 | 6.70 | 6.58 | 6.68 | 6.68 | qfq | 11,932,900 | 79,287,789 | 1.21% |
| 2024-03-29 | 6.50 | 6.67 | 6.50 | 6.60 | 6.60 | qfq | 12,626,520 | 82,908,409 | 0.46% |
| 2024-03-28 | 6.40 | 6.64 | 6.32 | 6.57 | 6.57 | qfq | 16,772,231 | 109,552,498 | 2.50% |
| 2024-03-27 | 6.42 | 6.59 | 6.21 | 6.41 | 6.41 | qfq | 17,553,800 | 112,878,884 | -0.93% |
| 2024-03-26 | 6.87 | 6.87 | 6.34 | 6.47 | 6.47 | qfq | 32,031,201 | 208,807,752 | -8.10% |
| 2024-03-25 | 7.50 | 7.50 | 7.04 | 7.04 | 7.04 | qfq | 25,188,700 | 184,361,547 | -7.49% |
| 2024-03-22 | 7.32 | 7.82 | 7.19 | 7.61 | 7.61 | qfq | 39,088,000 | 290,810,678 | 4.10% |
| 2024-03-21 | 7.29 | 7.38 | 7.19 | 7.31 | 7.31 | qfq | 19,279,200 | 140,258,866 | -0.14% |
| 2024-03-20 | 7.26 | 7.36 | 7.20 | 7.32 | 7.32 | qfq | 18,199,300 | 132,453,590 | 0.41% |
| 2024-03-19 | 7.38 | 7.44 | 7.27 | 7.29 | 7.29 | qfq | 19,302,000 | 141,862,490 | -1.49% |
| 2024-03-18 | 7.29 | 7.40 | 7.25 | 7.40 | 7.40 | qfq | 22,144,400 | 162,319,658 | 1.51% |
| 2024-03-15 | 7.35 | 7.35 | 7.16 | 7.29 | 7.29 | qfq | 21,535,637 | 156,151,468 | -1.62% |
| 2024-03-14 | 7.65 | 7.80 | 7.28 | 7.41 | 7.41 | qfq | 28,402,731 | 213,374,780 | -3.01% |
| 2024-03-13 | 7.36 | 7.78 | 7.31 | 7.64 | 7.64 | qfq | 34,504,544 | 258,771,400 | 3.10% |
| 2024-03-12 | 7.35 | 7.51 | 7.30 | 7.41 | 7.41 | qfq | 24,550,044 | 181,577,815 | -0.13% |
| 2024-03-11 | 7.56 | 7.57 | 7.26 | 7.42 | 7.42 | qfq | 32,964,831 | 242,202,623 | -3.01% |
| 2024-03-08 | 7.81 | 7.88 | 7.28 | 7.65 | 7.65 | qfq | 40,543,102 | 307,492,205 | -5.44% |
| 2024-03-07 | 7.67 | 8.26 | 7.67 | 8.09 | 8.09 | qfq | 67,933,733 | 541,502,529 | 7.15% |
| 2024-03-06 | 7.54 | 7.61 | 7.45 | 7.55 | 7.55 | qfq | 32,812,700 | 246,753,302 | 1.34% |
| 2024-03-05 | 7.42 | 7.68 | 7.36 | 7.45 | 7.45 | qfq | 36,864,200 | 277,161,616 | -0.80% |
| 2024-03-04 | 7.48 | 7.68 | 7.23 | 7.51 | 7.51 | qfq | 40,462,031 | 298,904,990 | -0.92% |
| 2024-03-01 | 7.83 | 7.99 | 7.57 | 7.58 | 7.58 | qfq | 56,790,331 | 438,250,928 | -5.01% |
| 2024-02-29 | 7.92 | 8.40 | 7.92 | 7.98 | 7.98 | qfq | 86,852,302 | 695,873,169 | -9.32% |
| 2024-02-28 | 9.28 | 10.20 | 8.34 | 8.80 | 8.80 | qfq | 111,376,916 | 1,051,634,017 | -5.07% |
| 2024-02-27 | 7.60 | 9.27 | 7.59 | 9.27 | 9.27 | qfq | 84,386,193 | 698,931,295 | 9.96% |
| 2024-02-26 | 8.42 | 8.43 | 7.65 | 8.43 | 8.43 | qfq | 71,860,333 | 586,453,223 | 10.05% |
| 2024-02-23 | 7.66 | 7.66 | 7.15 | 7.66 | 7.66 | qfq | 74,463,130 | 566,610,206 | 10.06% |
| 2024-02-22 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | qfq | 2,978,000 | 20,726,880 | 9.95% |
| 2024-02-21 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | qfq | 3,701,867 | 23,432,818 | 10.09% |
| 2024-02-20 | 5.28 | 5.75 | 5.28 | 5.75 | 5.75 | qfq | 8,246,500 | 46,598,125 | 9.94% |
| 2024-02-19 | 5.00 | 5.29 | 4.88 | 5.23 | 5.23 | qfq | 23,356,517 | 119,316,447 | 3.98% |
| 2024-02-08 | 4.77 | 5.15 | 4.77 | 5.03 | 5.03 | qfq | 31,061,101 | 151,839,414 | -5.09% |
| 2024-02-07 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | qfq | 19,331,100 | 103,357,302 | -10.02% |
| 2024-02-06 | 6.00 | 6.37 | 5.30 | 5.89 | 5.89 | qfq | 37,696,752 | 207,529,694 | 0.00% |
| 2024-02-05 | 5.30 | 5.89 | 5.30 | 5.89 | 5.89 | qfq | 8,227,701 | 47,456,338 | 10.09% |
| 2024-02-02 | 5.60 | 5.77 | 5.06 | 5.35 | 5.35 | qfq | 9,285,400 | 50,231,832 | -4.63% |
| 2024-02-01 | 5.92 | 5.92 | 5.57 | 5.61 | 5.61 | qfq | 8,562,500 | 48,728,311 | -6.03% |
| 2024-01-31 | 6.23 | 6.42 | 5.94 | 5.97 | 5.97 | qfq | 8,439,400 | 51,840,182 | -6.28% |
| 2024-01-30 | 6.67 | 6.70 | 6.35 | 6.37 | 6.37 | qfq | 6,099,200 | 39,616,751 | -4.50% |
| 2024-01-29 | 6.86 | 6.97 | 6.63 | 6.67 | 6.67 | qfq | 5,991,300 | 40,466,670 | -2.20% |
| 2024-01-26 | 6.82 | 6.97 | 6.76 | 6.82 | 6.82 | qfq | 7,567,301 | 51,973,897 | 0.44% |
| 2024-01-25 | 6.38 | 6.80 | 6.35 | 6.79 | 6.79 | qfq | 10,286,637 | 68,251,127 | 6.26% |
| 2024-01-24 | 6.21 | 6.41 | 6.12 | 6.39 | 6.39 | qfq | 8,881,100 | 55,575,064 | 2.90% |
| 2024-01-23 | 6.30 | 6.30 | 6.05 | 6.21 | 6.21 | qfq | 7,836,300 | 48,183,026 | -0.64% |
| 2024-01-22 | 6.59 | 6.68 | 6.20 | 6.25 | 6.25 | qfq | 8,875,100 | 57,344,800 | -5.87% |
| 2024-01-19 | 6.69 | 6.84 | 6.59 | 6.64 | 6.64 | qfq | 6,123,600 | 40,820,929 | -0.90% |
| 2024-01-18 | 6.81 | 6.91 | 6.49 | 6.70 | 6.70 | qfq | 10,167,160 | 67,475,709 | -2.76% |
| 2024-01-17 | 7.14 | 7.17 | 6.88 | 6.89 | 6.89 | qfq | 6,674,500 | 46,747,507 | -3.77% |
| 2024-01-16 | 7.19 | 7.21 | 7.02 | 7.16 | 7.16 | qfq | 6,983,300 | 49,607,667 | -0.28% |
| 2024-01-15 | 7.23 | 7.26 | 7.15 | 7.18 | 7.18 | qfq | 5,196,500 | 37,399,231 | -0.83% |
| 2024-01-12 | 7.29 | 7.35 | 7.23 | 7.24 | 7.24 | qfq | 5,594,100 | 40,690,575 | -0.96% |
| 2024-01-11 | 7.20 | 7.34 | 7.16 | 7.31 | 7.31 | qfq | 6,848,200 | 49,844,452 | 1.39% |
| 2024-01-10 | 7.30 | 7.32 | 7.16 | 7.21 | 7.21 | qfq | 5,869,700 | 42,451,368 | -0.96% |
| 2024-01-09 | 7.19 | 7.33 | 7.19 | 7.28 | 7.28 | qfq | 7,676,100 | 55,802,972 | 1.39% |
| 2024-01-08 | 7.26 | 7.38 | 7.16 | 7.18 | 7.18 | qfq | 8,608,268 | 62,339,880 | -1.24% |
| 2024-01-05 | 7.52 | 7.52 | 7.23 | 7.27 | 7.27 | qfq | 9,686,700 | 71,085,932 | -2.68% |
| 2024-01-04 | 7.44 | 7.54 | 7.35 | 7.47 | 7.47 | qfq | 9,516,560 | 70,904,495 | 0.54% |
| 2024-01-03 | 7.45 | 7.45 | 7.31 | 7.43 | 7.43 | qfq | 10,264,800 | 75,696,185 | -0.54% |
| 2024-01-02 | 7.29 | 7.58 | 7.26 | 7.47 | 7.47 | qfq | 16,038,100 | 119,709,715 | 2.89% |
| 2023-12-29 | 7.07 | 7.28 | 7.06 | 7.26 | 7.26 | qfq | 11,128,600 | 80,407,419 | 1.82% |
| 2023-12-28 | 6.98 | 7.16 | 6.90 | 7.13 | 7.13 | qfq | 14,060,238 | 99,506,631 | 2.44% |
| 2023-12-27 | 6.88 | 7.00 | 6.88 | 6.96 | 6.96 | qfq | 13,223,834 | 91,780,070 | 1.16% |
| 2023-12-26 | 7.05 | 7.18 | 6.87 | 6.88 | 6.88 | qfq | 17,824,267 | 124,496,853 | -3.37% |
| 2023-12-25 | 7.05 | 7.23 | 7.01 | 7.12 | 7.12 | qfq | 15,946,250 | 113,355,282 | -0.70% |
| 2023-12-22 | 7.53 | 7.55 | 7.13 | 7.17 | 7.17 | qfq | 30,004,159 | 219,412,569 | -5.16% |
| 2023-12-21 | 7.60 | 7.68 | 7.36 | 7.56 | 7.56 | qfq | 28,913,027 | 217,008,635 | -1.05% |
| 2023-12-20 | 7.92 | 8.03 | 7.63 | 7.64 | 7.64 | qfq | 40,890,703 | 319,449,878 | -5.80% |
| 2023-12-19 | 8.38 | 8.55 | 8.11 | 8.11 | 8.11 | qfq | 50,614,813 | 414,852,471 | -9.99% |
| 2023-12-18 | 9.22 | 10.01 | 9.01 | 9.01 | 9.01 | qfq | 63,568,178 | 587,580,595 | -9.99% |
| 2023-12-15 | 10.01 | 10.01 | 9.76 | 10.01 | 10.01 | qfq | 73,514,568 | 734,243,715 | 10.00% |
| 2023-12-14 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | qfq | 3,268,861 | 29,746,635 | 10.04% |
| 2023-12-13 | 7.56 | 8.27 | 7.40 | 8.27 | 8.27 | qfq | 17,067,000 | 133,783,730 | 9.97% |
| 2023-12-12 | 7.28 | 7.94 | 7.20 | 7.52 | 7.52 | qfq | 12,762,100 | 95,898,733 | 3.30% |
| 2023-12-11 | 7.11 | 7.30 | 7.07 | 7.28 | 7.28 | qfq | 3,427,200 | 24,797,136 | 0.55% |
| 2023-12-08 | 7.37 | 7.43 | 7.20 | 7.24 | 7.24 | qfq | 3,138,900 | 22,989,435 | -2.03% |
| 2023-12-07 | 7.36 | 7.45 | 7.33 | 7.39 | 7.39 | qfq | 3,907,700 | 28,882,160 | 0.14% |
| 2023-12-06 | 7.30 | 7.46 | 7.16 | 7.38 | 7.38 | qfq | 4,512,000 | 33,143,883 | 0.68% |
| 2023-12-05 | 7.48 | 7.52 | 7.26 | 7.33 | 7.33 | qfq | 6,005,600 | 44,134,170 | -2.14% |
| 2023-12-04 | 7.39 | 7.53 | 7.38 | 7.49 | 7.49 | qfq | 3,391,500 | 25,363,929 | 1.35% |
| 2023-12-01 | 7.30 | 7.42 | 7.29 | 7.39 | 7.39 | qfq | 3,348,400 | 24,638,489 | 0.82% |
| 2023-11-30 | 7.47 | 7.47 | 7.25 | 7.33 | 7.33 | qfq | 4,844,800 | 35,547,418 | -1.48% |
| 2023-11-29 | 7.48 | 7.55 | 7.40 | 7.44 | 7.44 | qfq | 2,445,300 | 18,269,507 | -1.33% |
| 2023-11-28 | 7.51 | 7.56 | 7.44 | 7.54 | 7.54 | qfq | 1,940,501 | 14,585,290 | 0.40% |
| 2023-11-27 | 7.45 | 7.56 | 7.44 | 7.51 | 7.51 | qfq | 3,543,931 | 26,638,048 | 1.08% |
| 2023-11-24 | 7.52 | 7.52 | 7.40 | 7.43 | 7.43 | qfq | 1,948,000 | 14,524,635 | -1.20% |
| 2023-11-23 | 7.42 | 7.55 | 7.40 | 7.52 | 7.52 | qfq | 3,075,300 | 23,015,042 | 0.94% |
| 2023-11-22 | 7.53 | 7.57 | 7.43 | 7.45 | 7.45 | qfq | 3,232,000 | 24,282,297 | -0.67% |
| 2023-11-21 | 7.52 | 7.60 | 7.47 | 7.50 | 7.50 | qfq | 3,917,000 | 29,563,117 | 0.40% |
| 2023-11-20 | 7.50 | 7.52 | 7.36 | 7.47 | 7.47 | qfq | 3,466,000 | 25,808,548 | 0.67% |
| 2023-11-17 | 7.35 | 7.46 | 7.35 | 7.42 | 7.42 | qfq | 2,563,800 | 19,014,558 | 0.82% |
| 2023-11-16 | 7.38 | 7.51 | 7.34 | 7.36 | 7.36 | qfq | 2,827,500 | 20,982,981 | -0.27% |
| 2023-11-15 | 7.33 | 7.45 | 7.26 | 7.38 | 7.38 | qfq | 3,880,800 | 28,564,580 | 1.65% |
| 2023-11-14 | 7.33 | 7.36 | 7.24 | 7.26 | 7.26 | qfq | 2,193,300 | 15,945,143 | -0.95% |
| 2023-11-13 | 7.18 | 7.33 | 7.16 | 7.33 | 7.33 | qfq | 3,749,800 | 27,278,347 | 2.52% |
| 2023-11-10 | 7.15 | 7.17 | 7.05 | 7.15 | 7.15 | qfq | 2,410,500 | 17,200,357 | 0.14% |
| 2023-11-09 | 7.18 | 7.18 | 7.10 | 7.14 | 7.14 | qfq | 2,358,414 | 16,818,599 | -0.28% |
| 2023-11-08 | 7.17 | 7.21 | 7.10 | 7.16 | 7.16 | qfq | 2,306,300 | 16,518,911 | -0.14% |
| 2023-11-07 | 7.15 | 7.19 | 7.09 | 7.17 | 7.17 | qfq | 2,776,800 | 19,855,531 | 0.28% |
| 2023-11-06 | 7.19 | 7.26 | 7.13 | 7.15 | 7.15 | qfq | 3,137,213 | 22,503,716 | -0.42% |
| 2023-11-03 | 7.08 | 7.24 | 7.08 | 7.18 | 7.18 | qfq | 2,897,100 | 20,805,226 | 1.70% |
| 2023-11-02 | 7.14 | 7.22 | 7.03 | 7.06 | 7.06 | qfq | 2,812,500 | 19,978,800 | -1.12% |
| 2023-11-01 | 7.12 | 7.21 | 7.08 | 7.14 | 7.14 | qfq | 2,506,800 | 17,954,848 | 0.14% |
| 2023-10-31 | 7.21 | 7.24 | 7.09 | 7.13 | 7.13 | qfq | 2,993,000 | 21,386,913 | -0.83% |
| 2023-10-30 | 7.11 | 7.24 | 7.10 | 7.19 | 7.19 | qfq | 3,984,200 | 28,606,725 | 1.27% |
| 2023-10-27 | 6.95 | 7.12 | 6.93 | 7.10 | 7.10 | qfq | 3,261,001 | 23,013,708 | 1.87% |
| 2023-10-26 | 6.84 | 6.99 | 6.72 | 6.97 | 6.97 | qfq | 3,879,301 | 26,665,963 | 2.50% |
| 2023-10-25 | 6.66 | 6.83 | 6.63 | 6.80 | 6.80 | qfq | 2,925,700 | 19,840,043 | 2.56% |
| 2023-10-24 | 6.39 | 6.63 | 6.39 | 6.63 | 6.63 | qfq | 3,555,400 | 23,242,114 | 3.27% |
| 2023-10-23 | 6.60 | 6.63 | 6.40 | 6.42 | 6.42 | qfq | 2,623,100 | 17,046,903 | -3.17% |
| 2023-10-20 | 6.60 | 6.73 | 6.53 | 6.63 | 6.63 | qfq | 2,213,900 | 14,731,830 | 0.45% |
| 2023-10-19 | 6.60 | 6.72 | 6.46 | 6.60 | 6.60 | qfq | 2,109,501 | 13,989,594 | 0.00% |
| 2023-10-18 | 6.70 | 6.76 | 6.60 | 6.60 | 6.60 | qfq | 2,215,300 | 14,697,920 | -1.93% |
| 2023-10-17 | 6.74 | 6.80 | 6.68 | 6.73 | 6.73 | qfq | 2,482,900 | 16,693,747 | -0.30% |
| 2023-10-16 | 6.86 | 6.86 | 6.67 | 6.75 | 6.75 | qfq | 5,704,700 | 38,423,758 | -1.75% |
| 2023-10-13 | 6.99 | 7.03 | 6.82 | 6.87 | 6.87 | qfq | 3,794,672 | 26,185,199 | -2.00% |
| 2023-10-12 | 6.95 | 7.05 | 6.90 | 7.01 | 7.01 | qfq | 2,393,700 | 16,738,668 | 0.72% |
| 2023-10-11 | 7.00 | 7.07 | 6.83 | 6.96 | 6.96 | qfq | 3,083,200 | 21,486,546 | -0.57% |
| 2023-10-10 | 7.07 | 7.11 | 6.98 | 7.00 | 7.00 | qfq | 3,321,300 | 23,323,373 | -0.85% |
| 2023-10-09 | 7.19 | 7.25 | 7.02 | 7.06 | 7.06 | qfq | 3,017,100 | 21,343,708 | -1.81% |
| 2023-09-28 | 7.13 | 7.23 | 7.06 | 7.19 | 7.19 | qfq | 4,279,200 | 30,713,163 | 0.84% |
| 2023-09-27 | 7.15 | 7.24 | 6.99 | 7.13 | 7.13 | qfq | 7,150,801 | 50,728,936 | -0.42% |
| 2023-09-26 | 6.99 | 7.27 | 6.96 | 7.16 | 7.16 | qfq | 7,296,201 | 52,028,583 | 2.29% |
| 2023-09-25 | 6.99 | 7.10 | 6.96 | 7.00 | 7.00 | qfq | 2,571,001 | 18,043,117 | 0.72% |
| 2023-09-22 | 6.91 | 6.99 | 6.85 | 6.95 | 6.95 | qfq | 2,529,202 | 17,541,021 | 0.43% |
| 2023-09-21 | 7.01 | 7.04 | 6.88 | 6.92 | 6.92 | qfq | 3,354,500 | 23,245,570 | -1.42% |
| 2023-09-20 | 7.02 | 7.09 | 6.96 | 7.02 | 7.02 | qfq | 2,313,100 | 16,277,564 | -0.14% |
| 2023-09-19 | 7.15 | 7.15 | 7.00 | 7.03 | 7.03 | qfq | 2,487,900 | 17,501,051 | -1.40% |
| 2023-09-18 | 7.13 | 7.25 | 7.02 | 7.13 | 7.13 | qfq | 2,857,500 | 20,431,956 | 0.14% |
| 2023-09-15 | 7.10 | 7.18 | 6.97 | 7.12 | 7.12 | qfq | 2,176,200 | 15,489,442 | 0.99% |
| 2023-09-14 | 7.14 | 7.16 | 7.02 | 7.05 | 7.05 | qfq | 1,261,800 | 8,905,159 | -1.12% |
| 2023-09-13 | 7.20 | 7.21 | 7.07 | 7.13 | 7.13 | qfq | 1,565,300 | 11,140,172 | -0.97% |
| 2023-09-12 | 7.17 | 7.24 | 7.17 | 7.20 | 7.20 | qfq | 1,745,138 | 12,570,522 | 0.42% |
| 2023-09-11 | 7.15 | 7.22 | 7.10 | 7.17 | 7.17 | qfq | 2,529,600 | 18,087,367 | -0.42% |
| 2023-09-08 | 7.17 | 7.37 | 7.15 | 7.20 | 7.20 | qfq | 3,345,400 | 24,232,184 | 0.42% |
| 2023-09-07 | 7.29 | 7.30 | 7.15 | 7.17 | 7.17 | qfq | 2,519,185 | 18,139,018 | -1.38% |
| 2023-09-06 | 7.29 | 7.32 | 7.22 | 7.27 | 7.27 | qfq | 2,044,700 | 14,860,589 | -0.14% |
| 2023-09-05 | 7.25 | 7.36 | 7.22 | 7.28 | 7.28 | qfq | 2,724,026 | 19,894,699 | -0.27% |
| 2023-09-04 | 7.26 | 7.40 | 7.22 | 7.30 | 7.30 | qfq | 4,476,401 | 32,555,735 | 0.69% |
| 2023-09-01 | 7.23 | 7.45 | 6.94 | 7.25 | 7.25 | qfq | 9,380,983 | 67,857,578 | 0.69% |
| 2023-08-31 | 7.00 | 7.29 | 6.89 | 7.20 | 7.20 | qfq | 8,773,100 | 62,556,265 | 3.00% |
| 2023-08-30 | 6.99 | 7.09 | 6.91 | 6.99 | 6.99 | qfq | 3,002,200 | 21,049,366 | 1.16% |
| 2023-08-29 | 6.69 | 6.93 | 6.68 | 6.91 | 6.91 | qfq | 3,599,500 | 24,696,980 | 3.29% |
| 2023-08-28 | 6.91 | 7.00 | 6.67 | 6.69 | 6.69 | qfq | 3,428,900 | 23,373,009 | 0.45% |
| 2023-08-25 | 6.70 | 6.83 | 6.65 | 6.66 | 6.66 | qfq | 2,279,600 | 15,324,711 | -1.04% |
| 2023-08-24 | 6.76 | 6.82 | 6.68 | 6.73 | 6.73 | qfq | 2,160,300 | 14,599,385 | -0.44% |
| 2023-08-23 | 6.83 | 6.83 | 6.71 | 6.76 | 6.76 | qfq | 2,037,000 | 13,806,761 | -1.02% |
| 2023-08-22 | 6.92 | 6.99 | 6.70 | 6.83 | 6.83 | qfq | 3,089,200 | 21,012,252 | -1.30% |
| 2023-08-21 | 7.00 | 7.12 | 6.87 | 6.92 | 6.92 | qfq | 2,532,700 | 17,670,006 | -1.56% |
| 2023-08-18 | 7.08 | 7.17 | 7.00 | 7.03 | 7.03 | qfq | 2,573,300 | 18,227,369 | -0.85% |
| 2023-08-17 | 6.89 | 7.09 | 6.88 | 7.09 | 7.09 | qfq | 4,000,200 | 27,957,399 | 2.31% |
| 2023-08-16 | 7.06 | 7.07 | 6.92 | 6.93 | 6.93 | qfq | 1,265,800 | 8,833,771 | -1.70% |
| 2023-08-15 | 7.10 | 7.13 | 7.00 | 7.05 | 7.05 | qfq | 1,010,400 | 7,136,359 | -0.70% |
| 2023-08-14 | 7.00 | 7.10 | 6.94 | 7.10 | 7.10 | qfq | 2,011,400 | 14,100,685 | 1.57% |
| 2023-08-11 | 7.18 | 7.18 | 6.99 | 6.99 | 6.99 | qfq | 2,446,900 | 17,262,313 | -2.37% |
| 2023-08-10 | 7.09 | 7.22 | 7.03 | 7.16 | 7.16 | qfq | 2,723,700 | 19,381,226 | 0.99% |
| 2023-08-09 | 7.11 | 7.22 | 7.06 | 7.09 | 7.09 | qfq | 1,930,900 | 13,781,692 | -0.56% |
| 2023-08-08 | 7.26 | 7.27 | 7.10 | 7.13 | 7.13 | qfq | 1,767,201 | 12,645,169 | -1.38% |
| 2023-08-07 | 7.37 | 7.38 | 7.17 | 7.23 | 7.23 | qfq | 2,667,000 | 19,310,783 | -1.50% |
| 2023-08-04 | 7.28 | 7.40 | 7.24 | 7.34 | 7.34 | qfq | 2,881,700 | 21,083,638 | 0.96% |
| 2023-08-03 | 7.34 | 7.37 | 7.26 | 7.27 | 7.27 | qfq | 1,911,000 | 13,931,309 | -0.82% |
| 2023-08-02 | 7.27 | 7.36 | 7.21 | 7.33 | 7.33 | qfq | 2,873,400 | 20,979,178 | 0.55% |
| 2023-08-01 | 7.40 | 7.41 | 7.26 | 7.29 | 7.29 | qfq | 2,306,600 | 16,826,521 | -0.95% |
| 2023-07-31 | 7.22 | 7.38 | 7.22 | 7.36 | 7.36 | qfq | 2,461,900 | 18,073,762 | 1.66% |
| 2023-07-28 | 7.25 | 7.32 | 7.16 | 7.24 | 7.24 | qfq | 2,430,200 | 17,602,684 | -0.28% |
| 2023-07-27 | 7.17 | 7.39 | 7.17 | 7.26 | 7.26 | qfq | 2,042,800 | 14,879,683 | 0.69% |
| 2023-07-26 | 7.42 | 7.42 | 7.19 | 7.21 | 7.21 | qfq | 3,314,500 | 24,036,820 | -2.96% |
| 2023-07-25 | 7.25 | 7.43 | 7.25 | 7.43 | 7.43 | qfq | 3,368,201 | 24,831,036 | 2.77% |
| 2023-07-24 | 7.16 | 7.35 | 7.16 | 7.23 | 7.23 | qfq | 3,065,200 | 22,267,546 | 0.42% |
| 2023-07-21 | 7.24 | 7.40 | 7.20 | 7.20 | 7.20 | qfq | 4,592,000 | 33,364,030 | -1.91% |
| 2023-07-20 | 7.48 | 7.55 | 7.32 | 7.34 | 7.34 | qfq | 4,957,200 | 36,846,443 | -0.68% |
| 2023-07-19 | 7.62 | 7.68 | 7.36 | 7.39 | 7.39 | qfq | 8,328,500 | 62,012,982 | -4.15% |
| 2023-07-18 | 7.48 | 7.73 | 7.43 | 7.71 | 7.71 | qfq | 11,808,032 | 89,846,673 | 2.39% |
| 2023-07-17 | 7.34 | 7.76 | 6.97 | 7.53 | 7.53 | qfq | 12,719,517 | 94,196,699 | -1.95% |