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
汉商集团600774.SH
最近收盘价6.662026-07-17
最近交易日2026-07-17
成交量（股）6,892,701
成交额（元）46,761,842
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-07-11 | 2023-07-17 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 7.03 | 7.08 | 6.61 | 6.66 | 6.66 | qfq | 6,892,701 | 46,761,842 | -5.26% |
| 2026-07-16 | 6.79 | 7.13 | 6.72 | 7.03 | 7.03 | qfq | 7,144,611 | 49,896,374 | 3.53% |
| 2026-07-15 | 6.61 | 6.91 | 6.52 | 6.79 | 6.79 | qfq | 5,263,690 | 35,826,447 | 2.41% |
| 2026-07-14 | 6.38 | 6.69 | 6.33 | 6.63 | 6.63 | qfq | 5,129,800 | 33,583,309 | 3.59% |
| 2026-07-13 | 6.53 | 6.69 | 6.39 | 6.40 | 6.40 | qfq | 4,230,100 | 27,347,899 | -2.14% |
| 2026-07-10 | 6.35 | 6.72 | 6.24 | 6.54 | 6.54 | qfq | 5,679,400 | 37,243,964 | 2.99% |
| 2026-07-09 | 6.40 | 6.52 | 6.16 | 6.35 | 6.35 | qfq | 4,329,435 | 27,299,324 | -0.94% |
| 2026-07-08 | 6.39 | 6.52 | 6.29 | 6.41 | 6.41 | qfq | 4,005,700 | 25,578,758 | -0.16% |
| 2026-07-07 | 6.68 | 6.71 | 6.40 | 6.42 | 6.42 | qfq | 5,652,725 | 36,709,616 | -4.46% |
| 2026-07-06 | 6.81 | 6.90 | 6.67 | 6.72 | 6.72 | qfq | 5,277,948 | 35,756,361 | -0.59% |
| 2026-07-03 | 6.64 | 6.83 | 6.53 | 6.76 | 6.76 | qfq | 5,622,630 | 37,785,963 | 2.74% |
| 2026-07-02 | 6.53 | 6.79 | 6.50 | 6.58 | 6.58 | qfq | 5,160,930 | 34,275,686 | -0.15% |
| 2026-07-01 | 6.29 | 6.64 | 6.22 | 6.59 | 6.59 | qfq | 6,700,860 | 43,273,799 | 5.27% |
| 2026-06-30 | 6.45 | 6.56 | 6.20 | 6.26 | 6.26 | qfq | 6,306,216 | 40,035,533 | -3.10% |
| 2026-06-29 | 6.29 | 6.54 | 6.08 | 6.46 | 6.46 | qfq | 6,495,050 | 41,363,029 | 2.05% |
| 2026-06-26 | 6.60 | 6.60 | 6.27 | 6.33 | 6.33 | qfq | 4,245,200 | 27,039,672 | -2.76% |
| 2026-06-25 | 6.59 | 6.68 | 6.39 | 6.51 | 6.51 | qfq | 4,043,070 | 26,325,152 | -2.25% |
| 2026-06-24 | 7.10 | 7.10 | 6.62 | 6.66 | 6.66 | qfq | 5,116,145 | 34,590,485 | -5.13% |
| 2026-06-23 | 6.79 | 7.12 | 6.75 | 7.02 | 7.02 | qfq | 5,660,725 | 39,751,922 | 3.54% |
| 2026-06-22 | 6.72 | 6.79 | 6.38 | 6.78 | 6.78 | qfq | 4,009,150 | 26,387,981 | 0.89% |
| 2026-06-18 | 6.64 | 6.80 | 6.57 | 6.72 | 6.72 | qfq | 3,344,300 | 22,426,407 | 0.15% |
| 2026-06-17 | 6.96 | 6.99 | 6.67 | 6.71 | 6.71 | qfq | 3,127,063 | 21,071,573 | -3.17% |
| 2026-06-16 | 6.99 | 7.00 | 6.79 | 6.93 | 6.93 | qfq | 4,680,306 | 32,157,990 | -1.00% |
| 2026-06-15 | 7.16 | 7.27 | 6.94 | 7.00 | 7.00 | qfq | 4,168,500 | 29,437,031 | -1.82% |
| 2026-06-12 | 7.03 | 7.15 | 6.88 | 7.13 | 7.13 | qfq | 3,401,914 | 24,084,801 | 1.57% |
| 2026-06-11 | 7.00 | 7.10 | 6.84 | 7.02 | 7.02 | qfq | 3,459,538 | 24,008,507 | -0.71% |
| 2026-06-10 | 7.01 | 7.16 | 6.87 | 7.07 | 7.07 | qfq | 3,411,148 | 23,835,554 | -0.14% |
| 2026-06-09 | 7.03 | 7.24 | 6.93 | 7.08 | 7.08 | qfq | 3,765,948 | 26,730,424 | 0.14% |
| 2026-06-08 | 7.10 | 7.32 | 6.93 | 7.07 | 7.07 | qfq | 3,771,300 | 26,845,417 | -2.88% |
| 2026-06-05 | 7.06 | 7.36 | 7.06 | 7.28 | 7.28 | qfq | 4,686,060 | 33,855,538 | 2.54% |
| 2026-06-04 | 7.25 | 7.31 | 7.03 | 7.10 | 7.10 | qfq | 3,078,500 | 21,912,797 | -2.87% |
| 2026-06-03 | 7.44 | 7.50 | 7.23 | 7.31 | 7.31 | qfq | 4,150,000 | 30,361,916 | -1.88% |
| 2026-06-02 | 7.77 | 7.89 | 7.41 | 7.45 | 7.45 | qfq | 5,236,413 | 39,360,142 | -4.12% |
| 2026-06-01 | 7.55 | 7.82 | 7.44 | 7.77 | 7.77 | qfq | 4,751,001 | 36,638,807 | 3.88% |
| 2026-05-29 | 7.59 | 7.71 | 7.46 | 7.48 | 7.48 | qfq | 4,454,391 | 33,618,343 | -1.06% |
| 2026-05-28 | 7.44 | 7.65 | 7.39 | 7.56 | 7.56 | qfq | 4,197,092 | 31,701,431 | 0.13% |
| 2026-05-27 | 7.75 | 7.77 | 7.36 | 7.55 | 7.55 | qfq | 5,210,800 | 39,273,526 | -2.71% |
| 2026-05-26 | 7.88 | 7.97 | 7.63 | 7.76 | 7.76 | qfq | 4,693,460 | 36,393,164 | -2.02% |
| 2026-05-25 | 8.07 | 8.23 | 7.82 | 7.92 | 7.92 | qfq | 4,099,254 | 32,688,074 | -1.74% |
| 2026-05-22 | 7.96 | 8.14 | 7.86 | 8.06 | 8.06 | qfq | 3,647,197 | 29,165,141 | 1.77% |
| 2026-05-21 | 8.25 | 8.38 | 7.90 | 7.92 | 7.92 | qfq | 3,881,021 | 31,579,096 | -3.41% |
| 2026-05-20 | 8.35 | 8.39 | 8.17 | 8.20 | 8.20 | qfq | 3,121,800 | 25,738,967 | -2.38% |
| 2026-05-19 | 8.35 | 8.49 | 8.25 | 8.40 | 8.40 | qfq | 3,713,100 | 31,117,529 | 1.45% |
| 2026-05-18 | 8.21 | 8.29 | 8.10 | 8.28 | 8.28 | qfq | 4,548,700 | 37,244,696 | 0.12% |
| 2026-05-15 | 8.39 | 8.43 | 8.18 | 8.27 | 8.27 | qfq | 3,804,730 | 31,584,504 | -1.43% |
| 2026-05-14 | 8.46 | 8.55 | 8.30 | 8.39 | 8.39 | qfq | 4,301,666 | 36,115,090 | -0.83% |
| 2026-05-13 | 8.56 | 8.60 | 8.41 | 8.46 | 8.46 | qfq | 3,725,360 | 31,615,219 | -1.05% |
| 2026-05-12 | 8.74 | 8.79 | 8.53 | 8.55 | 8.55 | qfq | 4,913,698 | 42,493,092 | -2.51% |
| 2026-05-11 | 8.73 | 8.83 | 8.63 | 8.77 | 8.77 | qfq | 5,467,251 | 47,753,172 | 0.92% |
| 2026-05-08 | 8.76 | 8.82 | 8.66 | 8.69 | 8.69 | qfq | 5,941,051 | 51,770,145 | -1.03% |
| 2026-05-07 | 8.73 | 8.93 | 8.70 | 8.78 | 8.78 | qfq | 6,315,000 | 55,674,788 | 0.69% |
| 2026-05-06 | 8.81 | 8.85 | 8.70 | 8.72 | 8.72 | qfq | 4,704,264 | 41,272,267 | -0.68% |
| 2026-04-30 | 8.88 | 8.88 | 8.70 | 8.78 | 8.78 | qfq | 4,506,900 | 39,512,659 | 0.23% |
| 2026-04-29 | 8.58 | 8.90 | 8.57 | 8.76 | 8.76 | qfq | 6,585,960 | 57,947,520 | 1.62% |
| 2026-04-28 | 8.63 | 8.87 | 8.58 | 8.62 | 8.62 | qfq | 3,288,538 | 28,594,954 | -1.49% |
| 2026-04-27 | 8.63 | 8.80 | 8.43 | 8.75 | 8.75 | qfq | 3,745,831 | 32,336,106 | 1.86% |
| 2026-04-24 | 8.54 | 8.67 | 8.41 | 8.59 | 8.59 | qfq | 2,968,944 | 25,378,395 | 0.70% |
| 2026-04-23 | 8.61 | 8.73 | 8.45 | 8.53 | 8.53 | qfq | 3,266,500 | 27,915,001 | -0.70% |
| 2026-04-22 | 8.51 | 8.60 | 8.44 | 8.59 | 8.59 | qfq | 2,798,100 | 23,847,485 | -0.46% |
| 2026-04-21 | 8.73 | 8.76 | 8.55 | 8.63 | 8.63 | qfq | 2,997,720 | 25,894,130 | -1.15% |
| 2026-04-20 | 8.71 | 8.74 | 8.63 | 8.73 | 8.73 | qfq | 2,379,600 | 20,698,550 | 0.34% |
| 2026-04-17 | 8.85 | 8.90 | 8.64 | 8.70 | 8.70 | qfq | 4,362,900 | 37,971,428 | -2.14% |
| 2026-04-16 | 8.83 | 8.93 | 8.68 | 8.89 | 8.89 | qfq | 3,188,299 | 28,168,117 | 0.68% |
| 2026-04-15 | 8.84 | 8.97 | 8.70 | 8.83 | 8.83 | qfq | 3,243,700 | 28,693,278 | 0.91% |
| 2026-04-14 | 8.83 | 8.83 | 8.58 | 8.75 | 8.75 | qfq | 3,525,700 | 30,604,233 | 0.46% |
| 2026-04-13 | 8.90 | 8.92 | 8.67 | 8.71 | 8.71 | qfq | 4,012,242 | 35,081,401 | -1.91% |
| 2026-04-10 | 8.85 | 9.05 | 8.79 | 8.88 | 8.88 | qfq | 3,591,944 | 32,027,582 | 0.34% |
| 2026-04-09 | 8.99 | 9.12 | 8.80 | 8.85 | 8.85 | qfq | 4,755,300 | 42,505,834 | -2.21% |
| 2026-04-08 | 9.11 | 9.24 | 8.97 | 9.05 | 9.05 | qfq | 5,942,200 | 53,807,177 | 0.78% |
| 2026-04-07 | 8.72 | 9.04 | 8.64 | 8.98 | 8.98 | qfq | 4,689,981 | 41,776,394 | 2.05% |
| 2026-04-03 | 9.05 | 9.15 | 8.74 | 8.80 | 8.80 | qfq | 5,010,160 | 44,584,406 | -3.83% |
| 2026-04-02 | 9.12 | 9.27 | 8.98 | 9.15 | 9.15 | qfq | 8,440,702 | 76,906,978 | 0.33% |
| 2026-04-01 | 8.96 | 9.15 | 8.81 | 9.12 | 9.12 | qfq | 5,998,311 | 54,061,361 | 3.40% |
| 2026-03-31 | 8.96 | 9.09 | 8.81 | 8.82 | 8.82 | qfq | 3,559,582 | 31,809,894 | -1.34% |
| 2026-03-30 | 8.70 | 8.95 | 8.70 | 8.94 | 8.94 | qfq | 4,201,611 | 37,178,020 | 1.82% |
| 2026-03-27 | 8.48 | 8.84 | 8.38 | 8.78 | 8.78 | qfq | 4,307,000 | 37,486,331 | 3.17% |
| 2026-03-26 | 8.69 | 8.78 | 8.44 | 8.51 | 8.51 | qfq | 3,794,835 | 32,493,828 | -2.18% |
| 2026-03-25 | 8.63 | 8.74 | 8.47 | 8.70 | 8.70 | qfq | 4,047,000 | 35,128,061 | 1.52% |
| 2026-03-24 | 8.31 | 8.58 | 8.21 | 8.57 | 8.57 | qfq | 6,716,788 | 56,487,847 | 5.80% |
| 2026-03-23 | 8.55 | 8.63 | 8.00 | 8.10 | 8.10 | qfq | 6,423,100 | 53,468,873 | -7.22% |
| 2026-03-20 | 9.02 | 9.20 | 8.72 | 8.73 | 8.73 | qfq | 4,712,600 | 41,841,012 | -3.96% |
| 2026-03-19 | 9.33 | 9.34 | 9.06 | 9.09 | 9.09 | qfq | 3,413,900 | 31,263,019 | -2.88% |
| 2026-03-18 | 9.22 | 9.37 | 9.13 | 9.36 | 9.36 | qfq | 3,441,002 | 31,834,037 | 1.74% |
| 2026-03-17 | 9.42 | 9.49 | 9.20 | 9.20 | 9.20 | qfq | 3,724,501 | 34,845,884 | -2.23% |
| 2026-03-16 | 9.35 | 9.53 | 9.33 | 9.41 | 9.41 | qfq | 4,159,090 | 39,166,240 | -0.63% |
| 2026-03-13 | 9.44 | 9.61 | 9.39 | 9.47 | 9.47 | qfq | 4,376,200 | 41,631,794 | -0.11% |
| 2026-03-12 | 9.66 | 9.72 | 9.46 | 9.48 | 9.48 | qfq | 4,914,535 | 47,055,540 | -2.17% |
| 2026-03-11 | 9.90 | 9.95 | 9.66 | 9.69 | 9.69 | qfq | 5,671,800 | 55,459,960 | -1.82% |
| 2026-03-10 | 9.77 | 9.87 | 9.59 | 9.87 | 9.87 | qfq | 5,847,173 | 57,106,035 | 1.75% |
| 2026-03-09 | 9.78 | 9.87 | 9.57 | 9.70 | 9.70 | qfq | 6,646,710 | 64,304,708 | -1.92% |
| 2026-03-06 | 9.55 | 9.92 | 9.48 | 9.89 | 9.89 | qfq | 6,447,810 | 63,322,746 | 3.45% |
| 2026-03-05 | 9.72 | 9.78 | 9.52 | 9.56 | 9.56 | qfq | 5,973,230 | 57,530,347 | 0.00% |
| 2026-03-04 | 9.64 | 9.79 | 9.44 | 9.56 | 9.56 | qfq | 7,149,360 | 68,687,357 | -1.54% |
| 2026-03-03 | 10.08 | 10.33 | 9.71 | 9.71 | 9.71 | qfq | 11,041,049 | 110,117,264 | -3.86% |
| 2026-03-02 | 10.40 | 10.48 | 10.00 | 10.10 | 10.10 | qfq | 9,606,671 | 97,944,699 | -3.81% |
| 2026-02-27 | 10.32 | 10.63 | 10.17 | 10.50 | 10.50 | qfq | 7,435,400 | 77,533,463 | 1.25% |
| 2026-02-26 | 10.20 | 10.60 | 10.20 | 10.37 | 10.37 | qfq | 8,091,660 | 84,113,450 | 1.57% |
| 2026-02-25 | 10.18 | 10.44 | 10.13 | 10.21 | 10.21 | qfq | 7,641,330 | 78,450,241 | 0.99% |
| 2026-02-24 | 9.91 | 10.13 | 9.87 | 10.11 | 10.11 | qfq | 5,796,900 | 58,185,110 | 2.95% |
| 2026-02-13 | 9.79 | 9.92 | 9.76 | 9.82 | 9.82 | qfq | 5,244,002 | 51,654,785 | 0.51% |
| 2026-02-12 | 10.02 | 10.02 | 9.73 | 9.77 | 9.77 | qfq | 5,509,061 | 54,072,453 | -2.50% |
| 2026-02-11 | 10.06 | 10.09 | 9.92 | 10.02 | 10.02 | qfq | 5,519,660 | 55,398,533 | -0.30% |
| 2026-02-10 | 10.07 | 10.19 | 9.96 | 10.05 | 10.05 | qfq | 5,606,900 | 56,572,346 | -0.20% |
| 2026-02-09 | 9.88 | 10.09 | 9.88 | 10.07 | 10.07 | qfq | 8,382,300 | 83,821,764 | 2.44% |
| 2026-02-06 | 9.81 | 9.97 | 9.78 | 9.83 | 9.83 | qfq | 9,214,100 | 91,083,753 | 1.34% |
| 2026-02-05 | 9.66 | 9.86 | 9.61 | 9.70 | 9.70 | qfq | 8,435,596 | 82,233,532 | 0.83% |
| 2026-02-04 | 9.39 | 9.67 | 9.34 | 9.62 | 9.62 | qfq | 11,032,587 | 105,418,053 | 2.12% |
| 2026-02-03 | 9.33 | 9.47 | 9.27 | 9.42 | 9.42 | qfq | 9,915,240 | 93,046,420 | 1.07% |
| 2026-02-02 | 9.90 | 9.90 | 9.31 | 9.32 | 9.32 | qfq | 20,116,707 | 190,294,979 | -9.86% |
| 2026-01-30 | 10.68 | 10.80 | 10.29 | 10.34 | 10.34 | qfq | 16,945,790 | 176,920,696 | -5.05% |
| 2026-01-29 | 10.65 | 10.89 | 10.30 | 10.89 | 10.89 | qfq | 20,368,721 | 216,867,821 | 1.59% |
| 2026-01-28 | 11.12 | 11.17 | 10.66 | 10.72 | 10.72 | qfq | 23,797,581 | 258,295,381 | -4.54% |
| 2026-01-27 | 10.87 | 11.23 | 10.68 | 11.23 | 11.23 | qfq | 31,012,702 | 340,622,916 | 0.81% |
| 2026-01-26 | 10.99 | 11.55 | 10.65 | 11.14 | 11.14 | qfq | 47,238,938 | 518,180,506 | -3.55% |
| 2026-01-23 | 10.42 | 11.55 | 10.27 | 11.55 | 11.55 | qfq | 36,808,901 | 414,936,628 | 10.00% |
| 2026-01-22 | 10.60 | 11.10 | 10.38 | 10.50 | 10.50 | qfq | 31,335,359 | 332,838,655 | -4.02% |
| 2026-01-21 | 11.06 | 11.49 | 10.52 | 10.94 | 10.94 | qfq | 43,656,554 | 470,413,201 | -6.01% |
| 2026-01-20 | 10.99 | 11.64 | 10.56 | 11.64 | 11.64 | qfq | 43,861,182 | 488,612,462 | 10.02% |
| 2026-01-19 | 9.57 | 10.58 | 9.52 | 10.58 | 10.58 | qfq | 17,684,870 | 178,441,421 | 9.98% |
| 2026-01-16 | 9.62 | 9.66 | 9.40 | 9.62 | 9.62 | qfq | 4,417,300 | 42,048,284 | 0.31% |
| 2026-01-15 | 9.61 | 9.62 | 9.47 | 9.59 | 9.59 | qfq | 3,560,600 | 34,004,719 | 0.10% |
| 2026-01-14 | 9.60 | 9.73 | 9.43 | 9.58 | 9.58 | qfq | 5,345,600 | 51,267,771 | -0.62% |
| 2026-01-13 | 9.70 | 9.81 | 9.57 | 9.64 | 9.64 | qfq | 6,629,278 | 64,233,778 | 0.63% |
| 2026-01-12 | 9.47 | 9.58 | 9.34 | 9.58 | 9.58 | qfq | 5,464,820 | 51,783,015 | 1.38% |
| 2026-01-09 | 9.46 | 9.52 | 9.33 | 9.45 | 9.45 | qfq | 4,689,231 | 44,167,276 | -0.11% |
| 2026-01-08 | 9.34 | 9.55 | 9.24 | 9.46 | 9.46 | qfq | 7,074,700 | 66,598,345 | 1.18% |
| 2026-01-07 | 9.21 | 9.42 | 9.11 | 9.35 | 9.35 | qfq | 6,275,600 | 58,033,733 | 1.30% |
| 2026-01-06 | 9.30 | 9.34 | 9.18 | 9.23 | 9.23 | qfq | 3,812,100 | 35,291,174 | -0.32% |
| 2026-01-05 | 9.19 | 9.32 | 9.16 | 9.26 | 9.26 | qfq | 3,177,455 | 29,395,388 | 1.31% |
| 2025-12-31 | 9.17 | 9.18 | 9.05 | 9.14 | 9.14 | qfq | 3,133,230 | 28,585,055 | -0.33% |
| 2025-12-30 | 9.26 | 9.31 | 9.12 | 9.17 | 9.17 | qfq | 4,091,051 | 37,680,792 | -0.97% |
| 2025-12-29 | 9.40 | 9.46 | 9.15 | 9.26 | 9.26 | qfq | 4,949,523 | 45,980,884 | -1.17% |
| 2025-12-26 | 9.51 | 9.51 | 9.35 | 9.37 | 9.37 | qfq | 2,928,600 | 27,598,495 | -1.37% |
| 2025-12-25 | 9.45 | 9.51 | 9.37 | 9.50 | 9.50 | qfq | 2,937,101 | 27,738,282 | 0.96% |
| 2025-12-24 | 9.46 | 9.52 | 9.37 | 9.41 | 9.41 | qfq | 3,629,678 | 34,225,868 | -0.74% |
| 2025-12-23 | 9.55 | 9.60 | 9.41 | 9.48 | 9.48 | qfq | 2,835,051 | 26,923,429 | -1.04% |
| 2025-12-22 | 9.60 | 9.65 | 9.54 | 9.58 | 9.58 | qfq | 3,574,920 | 34,254,401 | -0.42% |
| 2025-12-19 | 9.37 | 9.65 | 9.34 | 9.62 | 9.62 | qfq | 5,214,751 | 49,657,100 | 2.45% |
| 2025-12-18 | 9.24 | 9.50 | 9.15 | 9.39 | 9.39 | qfq | 5,120,400 | 48,231,396 | 1.62% |
| 2025-12-17 | 9.21 | 9.27 | 9.05 | 9.24 | 9.24 | qfq | 3,973,622 | 36,421,902 | 0.54% |
| 2025-12-16 | 9.31 | 9.37 | 9.09 | 9.19 | 9.19 | qfq | 4,862,286 | 44,801,793 | -1.29% |
| 2025-12-15 | 9.12 | 9.40 | 8.97 | 9.31 | 9.31 | qfq | 7,044,285 | 65,346,001 | 3.44% |
| 2025-12-12 | 9.20 | 9.24 | 8.97 | 9.00 | 9.00 | qfq | 6,696,930 | 60,885,872 | -2.39% |
| 2025-12-11 | 9.80 | 9.83 | 9.20 | 9.22 | 9.22 | qfq | 8,662,757 | 81,219,828 | -3.25% |
| 2025-12-10 | 9.59 | 9.90 | 9.51 | 9.53 | 9.53 | qfq | 4,646,221 | 44,707,174 | -0.52% |
| 2025-12-09 | 9.75 | 9.79 | 9.58 | 9.58 | 9.58 | qfq | 2,732,570 | 26,411,386 | -1.74% |
| 2025-12-08 | 9.74 | 9.84 | 9.70 | 9.75 | 9.75 | qfq | 2,738,370 | 26,735,810 | 0.52% |
| 2025-12-05 | 9.74 | 9.80 | 9.57 | 9.70 | 9.70 | qfq | 3,575,400 | 34,525,082 | -0.51% |
| 2025-12-04 | 9.85 | 9.90 | 9.66 | 9.75 | 9.75 | qfq | 4,775,559 | 46,773,114 | -1.02% |
| 2025-12-03 | 9.90 | 9.97 | 9.74 | 9.85 | 9.85 | qfq | 2,654,000 | 26,036,529 | -0.10% |
| 2025-12-02 | 9.93 | 9.93 | 9.74 | 9.86 | 9.86 | qfq | 2,662,899 | 26,216,768 | -0.40% |
| 2025-12-01 | 10.03 | 10.14 | 9.87 | 9.90 | 9.90 | qfq | 3,743,600 | 37,409,863 | -0.90% |
| 2025-11-28 | 9.96 | 9.99 | 9.81 | 9.99 | 9.99 | qfq | 3,125,700 | 30,991,037 | 0.40% |
| 2025-11-27 | 9.96 | 10.10 | 9.83 | 9.95 | 9.95 | qfq | 3,857,800 | 38,327,561 | 0.40% |
| 2025-11-26 | 9.89 | 10.19 | 9.89 | 9.91 | 9.91 | qfq | 5,821,500 | 58,367,415 | 0.51% |
| 2025-11-25 | 9.67 | 9.95 | 9.66 | 9.86 | 9.86 | qfq | 4,323,720 | 42,608,922 | 2.39% |
| 2025-11-24 | 9.56 | 9.68 | 9.51 | 9.63 | 9.63 | qfq | 3,684,813 | 35,407,665 | 1.69% |
| 2025-11-21 | 9.96 | 10.08 | 9.43 | 9.47 | 9.47 | qfq | 6,310,500 | 60,882,848 | -4.92% |
| 2025-11-20 | 10.19 | 10.19 | 9.85 | 9.96 | 9.96 | qfq | 4,425,300 | 44,104,319 | -1.68% |
| 2025-11-19 | 10.22 | 10.27 | 9.99 | 10.13 | 10.13 | qfq | 5,352,660 | 54,148,429 | -0.88% |
| 2025-11-18 | 10.29 | 10.37 | 10.12 | 10.22 | 10.22 | qfq | 5,169,500 | 52,712,878 | -0.78% |
| 2025-11-17 | 10.39 | 10.41 | 10.22 | 10.30 | 10.30 | qfq | 5,283,760 | 54,328,572 | -0.39% |
| 2025-11-14 | 10.28 | 10.43 | 10.20 | 10.34 | 10.34 | qfq | 8,307,380 | 86,080,500 | 0.58% |
| 2025-11-13 | 10.30 | 10.32 | 10.10 | 10.28 | 10.28 | qfq | 7,230,679 | 73,918,154 | 0.19% |
| 2025-11-12 | 10.18 | 10.34 | 10.08 | 10.26 | 10.26 | qfq | 8,449,000 | 86,341,691 | 1.18% |
| 2025-11-11 | 10.12 | 10.16 | 10.02 | 10.14 | 10.14 | qfq | 3,930,913 | 39,685,022 | 0.40% |
| 2025-11-10 | 9.97 | 10.12 | 9.92 | 10.10 | 10.10 | qfq | 4,452,060 | 44,786,940 | 1.41% |
| 2025-11-07 | 9.93 | 9.97 | 9.87 | 9.96 | 9.96 | qfq | 2,831,729 | 28,157,602 | 0.30% |
| 2025-11-06 | 10.00 | 10.00 | 9.87 | 9.93 | 9.93 | qfq | 3,398,051 | 33,739,183 | -0.90% |
| 2025-11-05 | 9.91 | 10.04 | 9.87 | 10.02 | 10.02 | qfq | 3,778,911 | 37,759,682 | 0.50% |
| 2025-11-04 | 10.00 | 10.04 | 9.88 | 9.97 | 9.97 | qfq | 3,676,700 | 36,509,037 | 0.10% |
| 2025-11-03 | 9.92 | 10.00 | 9.85 | 9.96 | 9.96 | qfq | 4,893,765 | 48,634,322 | 0.50% |
| 2025-10-31 | 9.58 | 9.95 | 9.56 | 9.91 | 9.91 | qfq | 7,127,298 | 70,136,482 | 3.44% |
| 2025-10-30 | 9.70 | 9.75 | 9.56 | 9.58 | 9.58 | qfq | 3,768,850 | 36,354,294 | -0.83% |
| 2025-10-29 | 9.68 | 9.80 | 9.54 | 9.66 | 9.66 | qfq | 3,863,100 | 37,273,566 | -1.13% |
| 2025-10-28 | 9.80 | 9.85 | 9.73 | 9.77 | 9.77 | qfq | 2,772,400 | 27,132,464 | -0.31% |
| 2025-10-27 | 9.89 | 9.89 | 9.68 | 9.80 | 9.80 | qfq | 4,548,300 | 44,493,425 | -0.41% |
| 2025-10-24 | 9.97 | 9.99 | 9.83 | 9.84 | 9.84 | qfq | 3,665,900 | 36,244,139 | -1.11% |
| 2025-10-23 | 9.87 | 9.96 | 9.82 | 9.95 | 9.95 | qfq | 4,757,800 | 47,039,196 | 0.71% |
| 2025-10-22 | 9.86 | 10.04 | 9.86 | 9.88 | 9.88 | qfq | 5,162,800 | 51,351,393 | -0.60% |
| 2025-10-21 | 9.68 | 9.99 | 9.60 | 9.94 | 9.94 | qfq | 7,474,460 | 73,513,656 | 2.58% |
| 2025-10-20 | 9.52 | 9.70 | 9.52 | 9.69 | 9.69 | qfq | 3,888,430 | 37,395,583 | 1.79% |
| 2025-10-17 | 9.59 | 9.70 | 9.48 | 9.52 | 9.52 | qfq | 4,785,100 | 45,923,994 | -1.04% |
| 2025-10-16 | 9.58 | 9.72 | 9.54 | 9.62 | 9.62 | qfq | 5,125,400 | 49,384,560 | 0.52% |
| 2025-10-15 | 9.47 | 9.61 | 9.41 | 9.57 | 9.57 | qfq | 4,388,900 | 41,986,896 | 1.27% |
| 2025-10-14 | 9.42 | 9.53 | 9.39 | 9.45 | 9.45 | qfq | 4,473,400 | 42,326,598 | 0.96% |
| 2025-10-13 | 9.40 | 9.47 | 9.22 | 9.36 | 9.36 | qfq | 5,306,400 | 49,588,145 | -2.90% |
| 2025-10-10 | 9.30 | 9.91 | 9.25 | 9.64 | 9.64 | qfq | 11,565,415 | 111,127,189 | 3.77% |
| 2025-10-09 | 9.44 | 9.44 | 9.23 | 9.29 | 9.29 | qfq | 4,134,860 | 38,430,095 | -0.75% |
| 2025-09-30 | 9.34 | 9.46 | 9.31 | 9.36 | 9.36 | qfq | 2,951,200 | 27,718,193 | 0.11% |
| 2025-09-29 | 9.37 | 9.42 | 9.20 | 9.35 | 9.35 | qfq | 2,848,400 | 26,522,321 | -0.43% |
| 2025-09-26 | 9.37 | 9.45 | 9.20 | 9.39 | 9.39 | qfq | 3,077,000 | 28,822,520 | 0.11% |
| 2025-09-25 | 9.50 | 9.59 | 9.37 | 9.38 | 9.38 | qfq | 4,199,430 | 39,686,362 | -1.47% |
| 2025-09-24 | 9.41 | 9.58 | 9.36 | 9.52 | 9.52 | qfq | 3,208,490 | 30,530,508 | 0.21% |
| 2025-09-23 | 9.60 | 9.63 | 9.19 | 9.50 | 9.50 | qfq | 5,339,349 | 50,042,269 | -1.25% |
| 2025-09-22 | 9.66 | 9.71 | 9.48 | 9.62 | 9.62 | qfq | 3,654,001 | 34,980,775 | 0.21% |
| 2025-09-19 | 9.69 | 9.74 | 9.54 | 9.60 | 9.60 | qfq | 4,000,001 | 38,437,419 | -0.72% |
| 2025-09-18 | 9.84 | 9.88 | 9.58 | 9.67 | 9.67 | qfq | 6,295,501 | 61,447,180 | -1.73% |
| 2025-09-17 | 10.09 | 10.10 | 9.84 | 9.84 | 9.84 | qfq | 5,937,300 | 58,909,538 | -1.99% |
| 2025-09-16 | 9.98 | 10.04 | 9.90 | 10.04 | 10.04 | qfq | 4,432,655 | 44,224,289 | 1.21% |
| 2025-09-15 | 10.08 | 10.08 | 9.88 | 9.92 | 9.92 | qfq | 4,468,960 | 44,420,405 | -1.68% |
| 2025-09-12 | 10.06 | 10.16 | 10.05 | 10.09 | 10.09 | qfq | 5,595,751 | 56,608,336 | 0.30% |
| 2025-09-11 | 10.06 | 10.07 | 9.76 | 10.06 | 10.06 | qfq | 4,795,390 | 47,699,406 | -0.10% |
| 2025-09-10 | 10.03 | 10.13 | 9.95 | 10.07 | 10.07 | qfq | 4,364,034 | 43,804,199 | 0.60% |
| 2025-09-09 | 10.10 | 10.19 | 9.95 | 10.01 | 10.01 | qfq | 5,016,500 | 50,448,929 | -0.69% |
| 2025-09-08 | 10.10 | 10.15 | 9.98 | 10.08 | 10.08 | qfq | 4,890,900 | 49,221,407 | 0.40% |
| 2025-09-05 | 9.86 | 10.04 | 9.61 | 10.04 | 10.04 | qfq | 6,045,580 | 59,658,134 | 1.11% |
| 2025-09-04 | 9.83 | 10.08 | 9.78 | 9.93 | 9.93 | qfq | 7,122,160 | 70,995,652 | 1.02% |
| 2025-09-03 | 9.93 | 10.07 | 9.80 | 9.83 | 9.83 | qfq | 4,560,060 | 45,204,603 | -1.50% |
| 2025-09-02 | 10.07 | 10.14 | 9.89 | 9.98 | 9.98 | qfq | 5,930,400 | 59,226,906 | -1.58% |
| 2025-09-01 | 9.89 | 10.16 | 9.81 | 10.14 | 10.14 | qfq | 7,658,741 | 76,954,525 | 2.74% |
| 2025-08-29 | 9.81 | 10.08 | 9.80 | 9.87 | 9.87 | qfq | 6,084,080 | 60,387,772 | -0.20% |
| 2025-08-28 | 9.80 | 10.05 | 9.54 | 9.89 | 9.89 | qfq | 8,184,940 | 80,258,383 | -0.10% |
| 2025-08-27 | 10.20 | 10.28 | 9.90 | 9.90 | 9.90 | qfq | 9,495,386 | 95,822,991 | -3.32% |
| 2025-08-26 | 10.25 | 10.32 | 10.20 | 10.24 | 10.24 | qfq | 6,257,900 | 64,264,333 | -0.78% |
| 2025-08-25 | 10.31 | 10.39 | 10.26 | 10.32 | 10.32 | qfq | 7,493,380 | 77,315,425 | -0.39% |
| 2025-08-22 | 10.33 | 10.57 | 10.15 | 10.36 | 10.36 | qfq | 11,278,110 | 116,125,025 | 0.39% |
| 2025-08-21 | 10.35 | 10.45 | 10.26 | 10.32 | 10.32 | qfq | 7,054,000 | 72,971,783 | -0.39% |
| 2025-08-20 | 10.48 | 10.51 | 10.26 | 10.36 | 10.36 | qfq | 9,900,201 | 102,549,462 | -1.89% |
| 2025-08-19 | 10.46 | 10.70 | 10.42 | 10.56 | 10.56 | qfq | 14,358,700 | 151,915,923 | 1.15% |
| 2025-08-18 | 10.26 | 10.45 | 10.26 | 10.44 | 10.44 | qfq | 10,535,861 | 109,332,757 | 1.75% |
| 2025-08-15 | 10.20 | 10.28 | 10.16 | 10.26 | 10.26 | qfq | 9,318,841 | 95,380,854 | 0.29% |
| 2025-08-14 | 10.55 | 10.55 | 10.22 | 10.23 | 10.23 | qfq | 14,077,360 | 145,526,965 | -3.03% |
| 2025-08-13 | 10.66 | 10.74 | 10.39 | 10.55 | 10.55 | qfq | 13,771,481 | 144,941,887 | -0.09% |
| 2025-08-12 | 10.81 | 10.95 | 10.55 | 10.56 | 10.56 | qfq | 16,507,531 | 176,625,574 | -2.94% |
| 2025-08-11 | 10.98 | 11.05 | 10.74 | 10.88 | 10.88 | qfq | 21,416,530 | 232,247,240 | -1.72% |
| 2025-08-08 | 10.66 | 11.11 | 10.20 | 11.07 | 11.07 | qfq | 31,655,380 | 339,436,555 | 3.85% |
| 2025-08-07 | 10.53 | 10.87 | 10.50 | 10.66 | 10.66 | qfq | 19,785,380 | 211,294,664 | -0.19% |
| 2025-08-06 | 10.92 | 11.04 | 10.56 | 10.68 | 10.68 | qfq | 25,736,503 | 275,801,693 | -2.20% |
| 2025-08-05 | 11.40 | 11.52 | 10.81 | 10.92 | 10.92 | qfq | 35,358,252 | 390,163,753 | -4.80% |
| 2025-08-04 | 13.00 | 13.00 | 11.25 | 11.47 | 11.47 | qfq | 53,600,948 | 633,878,656 | -7.95% |
| 2025-08-01 | 11.72 | 12.46 | 11.55 | 12.46 | 12.46 | qfq | 30,995,379 | 371,687,691 | 9.97% |
| 2025-07-31 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | qfq | 23,614,187 | 267,548,739 | 10.00% |
| 2025-07-30 | 10.21 | 10.55 | 9.96 | 10.30 | 10.30 | qfq | 26,873,432 | 274,639,843 | -4.54% |
| 2025-07-29 | 11.35 | 11.49 | 10.48 | 10.79 | 10.79 | qfq | 32,736,431 | 355,665,377 | 2.96% |
| 2025-07-28 | 10.80 | 10.89 | 10.42 | 10.48 | 10.48 | qfq | 24,377,893 | 258,606,176 | -1.23% |
| 2025-07-25 | 10.62 | 11.28 | 10.53 | 10.61 | 10.61 | qfq | 33,201,540 | 359,726,976 | -2.84% |
| 2025-07-24 | 11.22 | 11.75 | 10.90 | 10.92 | 10.92 | qfq | 58,589,408 | 660,737,168 | 0.00% |
| 2025-07-23 | 9.80 | 10.92 | 9.63 | 10.92 | 10.92 | qfq | 31,459,663 | 322,945,566 | 9.97% |
| 2025-07-22 | 10.62 | 10.64 | 9.93 | 9.93 | 9.93 | qfq | 42,854,141 | 435,644,121 | -9.97% |
| 2025-07-21 | 10.90 | 11.70 | 10.40 | 11.03 | 11.03 | qfq | 61,205,823 | 674,406,314 | 1.01% |
| 2025-07-18 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | qfq | 3,005,843 | 32,823,806 | 9.97% |
| 2025-07-17 | 9.00 | 9.93 | 9.00 | 9.93 | 9.93 | qfq | 9,648,300 | 94,106,466 | 9.97% |
| 2025-07-16 | 8.80 | 9.05 | 8.80 | 9.03 | 9.03 | qfq | 7,804,530 | 69,731,204 | 2.38% |
| 2025-07-15 | 8.97 | 8.97 | 8.67 | 8.82 | 8.82 | qfq | 7,133,200 | 62,768,932 | -1.12% |
| 2025-07-14 | 8.75 | 8.94 | 8.75 | 8.92 | 8.92 | qfq | 5,354,050 | 47,576,048 | 1.48% |
| 2025-07-11 | 8.82 | 8.88 | 8.69 | 8.79 | 8.79 | qfq | 4,887,531 | 42,977,393 | -0.45% |
| 2025-07-10 | 8.76 | 8.86 | 8.71 | 8.83 | 8.83 | qfq | 5,366,900 | 47,209,999 | 0.68% |
| 2025-07-09 | 8.86 | 8.86 | 8.71 | 8.77 | 8.77 | qfq | 7,146,030 | 62,823,990 | -1.13% |
| 2025-07-08 | 8.75 | 9.13 | 8.74 | 8.87 | 8.87 | qfq | 10,068,800 | 89,884,408 | 1.37% |
| 2025-07-07 | 8.66 | 8.82 | 8.65 | 8.75 | 8.75 | qfq | 7,628,800 | 66,706,731 | 0.81% |
| 2025-07-04 | 8.87 | 8.87 | 8.66 | 8.68 | 8.68 | qfq | 10,277,660 | 89,892,261 | -1.59% |
| 2025-07-03 | 8.64 | 9.25 | 8.55 | 8.82 | 8.82 | qfq | 16,639,030 | 147,296,893 | 1.97% |
| 2025-07-02 | 8.61 | 8.75 | 8.51 | 8.65 | 8.65 | qfq | 7,577,030 | 65,141,737 | 0.58% |
| 2025-07-01 | 8.56 | 8.72 | 8.39 | 8.60 | 8.60 | qfq | 7,648,930 | 65,378,474 | 1.42% |
| 2025-06-30 | 8.44 | 8.50 | 8.35 | 8.48 | 8.48 | qfq | 6,536,260 | 55,078,236 | 0.47% |
| 2025-06-27 | 8.39 | 8.73 | 8.32 | 8.44 | 8.44 | qfq | 10,184,630 | 86,439,111 | 0.84% |
| 2025-06-26 | 8.30 | 8.38 | 8.21 | 8.37 | 8.37 | qfq | 8,023,980 | 66,541,023 | 0.84% |
| 2025-06-25 | 8.28 | 8.36 | 8.18 | 8.30 | 8.30 | qfq | 5,930,770 | 48,992,204 | 0.36% |
| 2025-06-24 | 8.15 | 8.32 | 8.11 | 8.27 | 8.27 | qfq | 4,878,760 | 40,251,811 | 1.60% |
| 2025-06-23 | 7.94 | 8.18 | 7.87 | 8.14 | 8.14 | qfq | 5,640,627 | 45,554,727 | 2.01% |
| 2025-06-20 | 8.02 | 8.09 | 7.92 | 7.98 | 7.98 | qfq | 4,799,600 | 38,412,721 | -0.75% |
| 2025-06-19 | 8.34 | 8.36 | 8.01 | 8.04 | 8.04 | qfq | 8,097,700 | 65,872,654 | -3.60% |
| 2025-06-18 | 8.69 | 8.69 | 8.31 | 8.34 | 8.34 | qfq | 8,094,080 | 67,935,014 | -3.36% |
| 2025-06-17 | 8.75 | 8.97 | 8.55 | 8.63 | 8.63 | qfq | 10,387,860 | 90,517,537 | -0.12% |
| 2025-06-16 | 8.59 | 8.78 | 8.58 | 8.64 | 8.64 | qfq | 5,506,500 | 47,780,832 | -0.12% |
| 2025-06-13 | 8.94 | 8.94 | 8.62 | 8.65 | 8.65 | qfq | 8,949,500 | 78,155,158 | -3.46% |
| 2025-06-12 | 8.96 | 9.16 | 8.84 | 8.96 | 8.96 | qfq | 10,022,070 | 89,841,266 | 0.11% |
| 2025-06-11 | 9.17 | 9.27 | 8.92 | 8.95 | 8.95 | qfq | 13,009,700 | 117,259,491 | -1.43% |
| 2025-06-10 | 8.95 | 9.38 | 8.80 | 9.08 | 9.08 | qfq | 23,652,997 | 214,788,824 | 2.02% |
| 2025-06-09 | 8.70 | 8.98 | 8.70 | 8.90 | 8.90 | qfq | 10,977,815 | 97,815,792 | 1.37% |
| 2025-06-06 | 8.82 | 8.89 | 8.67 | 8.78 | 8.78 | qfq | 11,347,860 | 99,405,754 | -1.35% |
| 2025-06-05 | 9.31 | 9.32 | 8.84 | 8.90 | 8.90 | qfq | 21,813,195 | 195,319,281 | -3.58% |
| 2025-06-04 | 8.72 | 9.35 | 8.72 | 9.23 | 9.23 | qfq | 28,094,715 | 254,658,514 | 5.85% |
| 2025-06-03 | 8.45 | 8.85 | 8.41 | 8.72 | 8.72 | qfq | 11,759,730 | 101,824,485 | 2.83% |
| 2025-05-30 | 8.56 | 8.78 | 8.44 | 8.48 | 8.48 | qfq | 8,155,100 | 69,749,082 | -1.28% |
| 2025-05-29 | 8.40 | 8.67 | 8.36 | 8.59 | 8.59 | qfq | 10,869,820 | 93,104,923 | 1.78% |
| 2025-05-28 | 8.46 | 8.54 | 8.39 | 8.44 | 8.44 | qfq | 7,281,150 | 61,546,416 | -0.82% |
| 2025-05-27 | 8.36 | 8.59 | 8.26 | 8.51 | 8.51 | qfq | 12,010,448 | 101,703,990 | 2.28% |
| 2025-05-26 | 8.20 | 8.33 | 8.16 | 8.32 | 8.32 | qfq | 6,873,160 | 56,795,006 | 0.73% |
| 2025-05-23 | 8.39 | 8.49 | 8.26 | 8.26 | 8.26 | qfq | 10,541,020 | 88,327,585 | -0.60% |
| 2025-05-22 | 8.42 | 8.56 | 8.31 | 8.31 | 8.31 | qfq | 10,276,220 | 86,462,477 | -1.77% |
| 2025-05-21 | 8.52 | 8.70 | 8.43 | 8.46 | 8.46 | qfq | 13,676,744 | 117,138,808 | -1.86% |
| 2025-05-20 | 8.49 | 8.82 | 8.49 | 8.62 | 8.62 | qfq | 15,430,830 | 133,630,913 | 1.17% |
| 2025-05-19 | 8.67 | 8.68 | 8.48 | 8.52 | 8.52 | qfq | 11,803,178 | 100,741,350 | -1.16% |
| 2025-05-16 | 8.74 | 8.75 | 8.51 | 8.62 | 8.62 | qfq | 12,619,718 | 108,449,278 | -1.60% |
| 2025-05-15 | 8.60 | 8.80 | 8.46 | 8.76 | 8.76 | qfq | 20,646,526 | 178,646,297 | 1.98% |
| 2025-05-14 | 8.50 | 8.59 | 8.43 | 8.59 | 8.59 | qfq | 13,212,629 | 112,751,685 | -0.12% |
| 2025-05-13 | 8.54 | 8.66 | 8.42 | 8.60 | 8.60 | qfq | 17,896,920 | 152,901,115 | 1.18% |
| 2025-05-12 | 8.64 | 8.66 | 8.30 | 8.50 | 8.50 | qfq | 19,648,965 | 166,379,406 | -1.16% |
| 2025-05-09 | 8.75 | 8.98 | 8.54 | 8.60 | 8.60 | qfq | 29,803,378 | 259,972,676 | -4.55% |
| 2025-05-08 | 9.70 | 9.89 | 9.01 | 9.01 | 9.01 | qfq | 48,354,130 | 443,278,606 | -9.99% |
| 2025-05-07 | 10.00 | 10.87 | 9.80 | 10.01 | 10.01 | qfq | 66,323,418 | 685,975,880 | 1.32% |
| 2025-05-06 | 8.80 | 9.88 | 8.51 | 9.88 | 9.88 | qfq | 48,544,464 | 445,745,042 | 10.02% |
| 2025-04-30 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | qfq | 7,821,176 | 70,234,160 | 10.05% |
| 2025-04-29 | 7.41 | 8.16 | 7.39 | 8.16 | 8.16 | qfq | 12,251,058 | 97,129,367 | 9.97% |
| 2025-04-28 | 7.77 | 7.77 | 7.32 | 7.42 | 7.42 | qfq | 7,438,031 | 55,381,742 | -4.99% |
| 2025-04-25 | 7.92 | 7.98 | 7.80 | 7.81 | 7.81 | qfq | 4,944,300 | 38,846,826 | -1.51% |
| 2025-04-24 | 7.92 | 8.13 | 7.86 | 7.93 | 7.93 | qfq | 6,305,600 | 50,365,938 | 0.13% |
| 2025-04-23 | 8.12 | 8.16 | 7.90 | 7.92 | 7.92 | qfq | 6,183,400 | 49,385,751 | -2.34% |
| 2025-04-22 | 8.07 | 8.26 | 8.04 | 8.11 | 8.11 | qfq | 7,414,700 | 60,188,845 | -0.73% |
| 2025-04-21 | 7.85 | 8.48 | 7.78 | 8.17 | 8.17 | qfq | 10,250,130 | 83,376,390 | 3.55% |
| 2025-04-18 | 7.99 | 8.12 | 7.79 | 7.89 | 7.89 | qfq | 5,312,000 | 42,069,600 | -1.50% |
| 2025-04-17 | 7.74 | 8.14 | 7.69 | 8.01 | 8.01 | qfq | 9,370,100 | 74,659,796 | 2.96% |
| 2025-04-16 | 7.94 | 7.98 | 7.58 | 7.78 | 7.78 | qfq | 6,087,700 | 47,307,991 | -1.39% |
| 2025-04-15 | 7.92 | 8.12 | 7.83 | 7.89 | 7.89 | qfq | 8,435,800 | 67,107,083 | -0.13% |
| 2025-04-14 | 7.69 | 8.01 | 7.62 | 7.90 | 7.90 | qfq | 9,466,000 | 74,425,703 | 3.27% |
| 2025-04-11 | 7.64 | 7.91 | 7.55 | 7.65 | 7.65 | qfq | 11,454,561 | 88,424,552 | -1.92% |
| 2025-04-10 | 7.11 | 7.80 | 7.11 | 7.80 | 7.80 | qfq | 13,951,960 | 104,942,101 | 10.01% |
| 2025-04-09 | 6.85 | 7.14 | 6.37 | 7.09 | 7.09 | qfq | 8,551,800 | 57,776,050 | 0.85% |
| 2025-04-08 | 7.25 | 7.25 | 6.87 | 7.03 | 7.03 | qfq | 9,403,990 | 66,179,188 | -2.36% |
| 2025-04-07 | 7.37 | 7.65 | 7.20 | 7.20 | 7.20 | qfq | 6,578,800 | 48,110,250 | -10.00% |
| 2025-04-03 | 7.87 | 8.15 | 7.80 | 8.00 | 8.00 | qfq | 8,901,600 | 71,020,384 | 1.65% |
| 2025-04-02 | 7.88 | 8.02 | 7.76 | 7.87 | 7.87 | qfq | 7,493,200 | 59,191,214 | -0.76% |
| 2025-04-01 | 7.53 | 8.16 | 7.53 | 7.93 | 7.93 | qfq | 14,446,205 | 114,621,802 | 4.89% |
| 2025-03-31 | 7.86 | 8.00 | 7.43 | 7.56 | 7.56 | qfq | 7,671,014 | 58,522,896 | -1.69% |
| 2025-03-28 | 7.65 | 7.93 | 7.54 | 7.69 | 7.69 | qfq | 11,037,300 | 85,614,094 | 0.92% |
| 2025-03-27 | 7.55 | 7.66 | 7.40 | 7.62 | 7.62 | qfq | 5,526,500 | 41,685,863 | 0.79% |
| 2025-03-26 | 7.34 | 7.60 | 7.30 | 7.56 | 7.56 | qfq | 7,084,245 | 53,268,890 | 2.58% |
| 2025-03-25 | 7.42 | 7.48 | 7.23 | 7.37 | 7.37 | qfq | 7,406,375 | 54,439,681 | -1.34% |
| 2025-03-24 | 7.74 | 7.88 | 7.34 | 7.47 | 7.47 | qfq | 13,121,740 | 100,072,095 | -4.96% |
| 2025-03-21 | 8.45 | 8.58 | 7.83 | 7.86 | 7.86 | qfq | 17,646,620 | 143,889,334 | -4.03% |
| 2025-03-20 | 8.10 | 8.76 | 7.98 | 8.19 | 8.19 | qfq | 21,805,900 | 180,732,820 | 2.63% |
| 2025-03-19 | 8.06 | 8.16 | 7.93 | 7.98 | 7.98 | qfq | 8,584,375 | 68,824,361 | -0.99% |
| 2025-03-18 | 8.20 | 8.21 | 8.00 | 8.06 | 8.06 | qfq | 10,439,900 | 84,267,498 | -0.37% |
| 2025-03-17 | 8.40 | 8.40 | 8.08 | 8.09 | 8.09 | qfq | 23,172,511 | 189,527,050 | -3.00% |
| 2025-03-14 | 7.61 | 8.34 | 7.56 | 8.34 | 8.34 | qfq | 22,115,010 | 178,232,131 | 10.03% |
| 2025-03-13 | 7.63 | 7.63 | 7.44 | 7.58 | 7.58 | qfq | 3,708,200 | 27,945,484 | -0.66% |
| 2025-03-12 | 7.61 | 7.80 | 7.56 | 7.63 | 7.63 | qfq | 4,899,256 | 37,465,237 | 0.26% |
| 2025-03-11 | 7.57 | 7.62 | 7.50 | 7.61 | 7.61 | qfq | 2,913,131 | 22,018,210 | -0.39% |
| 2025-03-10 | 7.62 | 7.70 | 7.55 | 7.64 | 7.64 | qfq | 3,647,600 | 27,800,057 | 0.39% |
| 2025-03-07 | 7.67 | 7.79 | 7.57 | 7.61 | 7.61 | qfq | 5,741,200 | 43,955,343 | -1.04% |
| 2025-03-06 | 7.71 | 7.74 | 7.63 | 7.69 | 7.69 | qfq | 4,540,760 | 34,852,242 | -0.26% |
| 2025-03-05 | 7.79 | 7.83 | 7.60 | 7.71 | 7.71 | qfq | 4,978,030 | 38,151,900 | -1.15% |
| 2025-03-04 | 7.68 | 7.80 | 7.59 | 7.80 | 7.80 | qfq | 4,699,400 | 36,306,370 | 1.43% |
| 2025-03-03 | 7.55 | 7.73 | 7.54 | 7.69 | 7.69 | qfq | 5,459,994 | 41,830,881 | 1.85% |
| 2025-02-28 | 7.72 | 7.79 | 7.53 | 7.55 | 7.55 | qfq | 6,969,700 | 53,335,098 | -2.45% |
| 2025-02-27 | 7.68 | 7.79 | 7.57 | 7.74 | 7.74 | qfq | 6,622,582 | 50,863,095 | 0.52% |
| 2025-02-26 | 7.51 | 7.76 | 7.47 | 7.70 | 7.70 | qfq | 10,021,834 | 76,466,482 | 2.26% |
| 2025-02-25 | 7.34 | 8.10 | 7.34 | 7.53 | 7.53 | qfq | 10,995,603 | 83,762,846 | 1.07% |
| 2025-02-24 | 7.40 | 7.54 | 7.34 | 7.45 | 7.45 | qfq | 3,721,203 | 27,685,079 | 0.54% |
| 2025-02-21 | 7.50 | 7.52 | 7.30 | 7.41 | 7.41 | qfq | 3,472,200 | 25,634,238 | -1.20% |
| 2025-02-20 | 7.46 | 7.57 | 7.44 | 7.50 | 7.50 | qfq | 2,820,231 | 21,188,863 | 0.81% |
| 2025-02-19 | 7.37 | 7.49 | 7.32 | 7.44 | 7.44 | qfq | 2,418,359 | 17,938,110 | 0.68% |
| 2025-02-18 | 7.62 | 7.62 | 7.36 | 7.39 | 7.39 | qfq | 3,677,403 | 27,473,880 | -2.64% |
| 2025-02-17 | 7.41 | 7.63 | 7.41 | 7.59 | 7.59 | qfq | 4,024,730 | 30,348,716 | 2.15% |
| 2025-02-14 | 7.36 | 7.50 | 7.36 | 7.43 | 7.43 | qfq | 3,034,000 | 22,616,174 | 0.68% |
| 2025-02-13 | 7.51 | 7.52 | 7.37 | 7.38 | 7.38 | qfq | 3,497,713 | 25,982,115 | -1.86% |
| 2025-02-12 | 7.49 | 7.68 | 7.44 | 7.52 | 7.52 | qfq | 3,656,099 | 27,415,954 | 0.00% |
| 2025-02-11 | 7.58 | 7.61 | 7.45 | 7.52 | 7.52 | qfq | 3,016,716 | 22,604,383 | -0.53% |
| 2025-02-10 | 7.37 | 7.57 | 7.36 | 7.56 | 7.56 | qfq | 4,132,993 | 30,879,675 | 2.72% |
| 2025-02-07 | 7.27 | 7.43 | 7.26 | 7.36 | 7.36 | qfq | 4,945,835 | 36,361,074 | 1.10% |
| 2025-02-06 | 7.17 | 7.30 | 7.11 | 7.28 | 7.28 | qfq | 5,027,936 | 36,269,632 | 0.55% |
| 2025-02-05 | 7.11 | 7.54 | 7.06 | 7.24 | 7.24 | qfq | 6,267,529 | 45,402,587 | 2.70% |
| 2025-01-27 | 7.02 | 7.20 | 7.00 | 7.05 | 7.05 | qfq | 3,278,230 | 23,286,314 | 0.86% |
| 2025-01-24 | 6.99 | 7.00 | 6.87 | 6.99 | 6.99 | qfq | 2,791,100 | 19,352,751 | 0.87% |
| 2025-01-23 | 6.98 | 7.07 | 6.93 | 6.93 | 6.93 | qfq | 3,011,700 | 21,095,528 | 0.43% |
| 2025-01-22 | 7.01 | 7.01 | 6.87 | 6.90 | 6.90 | qfq | 2,536,000 | 17,543,934 | -1.57% |
| 2025-01-21 | 7.18 | 7.21 | 6.99 | 7.01 | 7.01 | qfq | 3,204,600 | 22,615,972 | -1.68% |
| 2025-01-20 | 7.04 | 7.20 | 6.97 | 7.13 | 7.13 | qfq | 3,965,900 | 28,192,143 | 1.28% |
| 2025-01-17 | 7.13 | 7.23 | 7.00 | 7.04 | 7.04 | qfq | 4,374,900 | 30,910,100 | -1.54% |
| 2025-01-16 | 7.07 | 7.25 | 7.03 | 7.15 | 7.15 | qfq | 4,444,986 | 31,827,213 | 1.13% |
| 2025-01-15 | 7.07 | 7.29 | 6.93 | 7.07 | 7.07 | qfq | 4,786,285 | 33,955,391 | 0.00% |
| 2025-01-14 | 6.86 | 7.08 | 6.82 | 7.07 | 7.07 | qfq | 4,578,905 | 31,934,044 | 3.82% |
| 2025-01-13 | 6.57 | 6.85 | 6.46 | 6.81 | 6.81 | qfq | 4,681,110 | 31,291,519 | 1.64% |
| 2025-01-10 | 7.05 | 7.09 | 6.69 | 6.70 | 6.70 | qfq | 6,230,930 | 42,710,638 | -4.83% |
| 2025-01-09 | 7.04 | 7.31 | 6.93 | 7.04 | 7.04 | qfq | 5,026,899 | 35,715,791 | -0.71% |
| 2025-01-08 | 7.00 | 7.18 | 6.89 | 7.09 | 7.09 | qfq | 5,737,181 | 40,525,370 | 0.57% |
| 2025-01-07 | 7.12 | 7.14 | 6.86 | 7.05 | 7.05 | qfq | 6,152,490 | 42,910,947 | -0.98% |
| 2025-01-06 | 7.10 | 7.27 | 6.87 | 7.12 | 7.12 | qfq | 6,755,312 | 48,056,606 | 0.00% |
| 2025-01-03 | 7.71 | 7.76 | 7.11 | 7.12 | 7.12 | qfq | 11,866,505 | 86,612,308 | -6.32% |
| 2025-01-02 | 7.35 | 7.98 | 7.35 | 7.60 | 7.60 | qfq | 15,868,679 | 123,264,996 | 1.47% |
| 2024-12-31 | 7.37 | 7.80 | 7.37 | 7.49 | 7.49 | qfq | 10,401,510 | 78,466,401 | 2.04% |
| 2024-12-30 | 7.35 | 7.46 | 7.20 | 7.34 | 7.34 | qfq | 7,530,125 | 54,882,470 | -3.55% |
| 2024-12-27 | 7.42 | 7.70 | 7.37 | 7.61 | 7.61 | qfq | 6,817,272 | 51,728,510 | 2.28% |
| 2024-12-26 | 7.33 | 7.49 | 7.29 | 7.44 | 7.44 | qfq | 5,298,351 | 39,261,043 | 0.81% |
| 2024-12-25 | 7.56 | 7.65 | 7.17 | 7.38 | 7.38 | qfq | 7,902,451 | 58,097,045 | -2.51% |
| 2024-12-24 | 7.56 | 7.58 | 7.38 | 7.57 | 7.57 | qfq | 6,263,605 | 46,878,243 | 1.07% |
| 2024-12-23 | 8.13 | 8.17 | 7.45 | 7.49 | 7.49 | qfq | 10,703,469 | 82,166,710 | -7.76% |
| 2024-12-20 | 8.00 | 8.30 | 8.00 | 8.12 | 8.12 | qfq | 7,998,500 | 65,241,470 | 1.37% |
| 2024-12-19 | 8.09 | 8.27 | 7.92 | 8.01 | 8.01 | qfq | 8,217,400 | 66,038,357 | -3.03% |
| 2024-12-18 | 8.41 | 8.45 | 8.12 | 8.26 | 8.26 | qfq | 9,557,170 | 79,087,053 | -1.78% |
| 2024-12-17 | 9.15 | 9.19 | 8.31 | 8.41 | 8.41 | qfq | 21,841,891 | 188,908,946 | -8.59% |
| 2024-12-16 | 9.49 | 9.54 | 8.92 | 9.20 | 9.20 | qfq | 27,640,757 | 255,508,196 | 1.77% |
| 2024-12-13 | 8.80 | 9.58 | 8.72 | 9.04 | 9.04 | qfq | 29,262,688 | 266,986,408 | 1.57% |
| 2024-12-12 | 8.69 | 8.99 | 8.63 | 8.90 | 8.90 | qfq | 13,537,122 | 119,526,204 | 2.77% |
| 2024-12-11 | 8.42 | 8.66 | 8.36 | 8.66 | 8.66 | qfq | 7,721,025 | 66,262,081 | 2.61% |
| 2024-12-10 | 8.48 | 8.76 | 8.30 | 8.44 | 8.44 | qfq | 11,694,054 | 99,716,734 | 1.69% |
| 2024-12-09 | 8.26 | 8.36 | 8.16 | 8.30 | 8.30 | qfq | 5,167,054 | 42,725,807 | 0.73% |
| 2024-12-06 | 8.19 | 8.29 | 8.08 | 8.24 | 8.24 | qfq | 4,271,000 | 34,971,505 | 0.61% |
| 2024-12-05 | 8.02 | 8.20 | 7.97 | 8.19 | 8.19 | qfq | 5,917,960 | 48,115,993 | 2.25% |
| 2024-12-04 | 8.23 | 8.23 | 7.96 | 8.01 | 8.01 | qfq | 5,054,400 | 40,861,007 | -2.67% |
| 2024-12-03 | 8.36 | 8.38 | 8.20 | 8.23 | 8.23 | qfq | 5,488,121 | 45,331,039 | -1.44% |
| 2024-12-02 | 8.16 | 8.40 | 8.11 | 8.35 | 8.35 | qfq | 8,001,883 | 66,167,231 | 3.34% |
| 2024-11-29 | 8.01 | 8.14 | 7.97 | 8.08 | 8.08 | qfq | 5,816,100 | 46,944,408 | 0.50% |
| 2024-11-28 | 7.82 | 8.15 | 7.76 | 8.04 | 8.04 | qfq | 6,354,723 | 50,922,988 | 2.68% |
| 2024-11-27 | 7.79 | 7.85 | 7.52 | 7.83 | 7.83 | qfq | 4,058,400 | 31,168,143 | 0.38% |
| 2024-11-26 | 7.75 | 7.93 | 7.73 | 7.80 | 7.80 | qfq | 3,813,200 | 29,790,634 | 0.91% |
| 2024-11-25 | 7.51 | 7.75 | 7.51 | 7.73 | 7.73 | qfq | 4,423,030 | 33,882,553 | 2.79% |
| 2024-11-22 | 7.92 | 7.96 | 7.49 | 7.52 | 7.52 | qfq | 5,038,002 | 38,877,704 | -4.93% |
| 2024-11-21 | 7.90 | 8.04 | 7.83 | 7.91 | 7.91 | qfq | 4,945,500 | 39,205,820 | -0.38% |
| 2024-11-20 | 7.64 | 7.95 | 7.60 | 7.94 | 7.94 | qfq | 5,771,000 | 45,321,295 | 3.93% |
| 2024-11-19 | 7.52 | 7.64 | 7.43 | 7.64 | 7.64 | qfq | 3,829,400 | 28,872,250 | 1.87% |
| 2024-11-18 | 7.65 | 7.78 | 7.49 | 7.50 | 7.50 | qfq | 5,008,200 | 38,088,415 | -1.83% |
| 2024-11-15 | 7.83 | 7.94 | 7.61 | 7.64 | 7.64 | qfq | 3,839,730 | 29,958,630 | -2.68% |
| 2024-11-14 | 8.11 | 8.11 | 7.81 | 7.85 | 7.85 | qfq | 3,851,029 | 30,566,518 | -3.09% |
| 2024-11-13 | 8.12 | 8.21 | 7.90 | 8.10 | 8.10 | qfq | 6,437,545 | 51,739,053 | -0.74% |
| 2024-11-12 | 8.15 | 8.33 | 8.06 | 8.16 | 8.16 | qfq | 7,790,280 | 64,013,502 | 0.25% |
| 2024-11-11 | 7.98 | 8.14 | 7.96 | 8.14 | 8.14 | qfq | 6,232,930 | 50,258,259 | 0.49% |
| 2024-11-08 | 8.21 | 8.29 | 8.07 | 8.10 | 8.10 | qfq | 8,561,180 | 69,757,559 | -0.49% |
| 2024-11-07 | 7.75 | 8.14 | 7.74 | 8.14 | 8.14 | qfq | 8,751,581 | 70,125,847 | 3.43% |
| 2024-11-06 | 7.75 | 7.99 | 7.64 | 7.87 | 7.87 | qfq | 8,676,600 | 67,756,645 | 1.55% |
| 2024-11-05 | 7.53 | 7.76 | 7.48 | 7.75 | 7.75 | qfq | 8,198,160 | 62,925,950 | 2.92% |
| 2024-11-04 | 7.41 | 7.57 | 7.41 | 7.53 | 7.53 | qfq | 4,894,401 | 36,691,393 | 0.27% |
| 2024-11-01 | 7.61 | 7.70 | 7.38 | 7.51 | 7.51 | qfq | 7,542,113 | 56,838,004 | -2.47% |
| 2024-10-31 | 7.80 | 7.82 | 7.67 | 7.70 | 7.70 | qfq | 9,858,043 | 76,292,866 | -1.91% |
| 2024-10-30 | 7.76 | 7.96 | 7.64 | 7.85 | 7.85 | qfq | 14,687,160 | 114,618,299 | -3.68% |
| 2024-10-29 | 9.10 | 9.10 | 8.14 | 8.15 | 8.15 | qfq | 23,069,838 | 197,132,699 | -2.86% |
| 2024-10-28 | 8.00 | 8.40 | 7.93 | 8.39 | 8.39 | qfq | 15,524,026 | 126,901,156 | 4.88% |
| 2024-10-25 | 7.73 | 8.05 | 7.69 | 8.00 | 8.00 | qfq | 13,404,037 | 106,021,692 | 3.09% |
| 2024-10-24 | 7.60 | 7.89 | 7.51 | 7.76 | 7.76 | qfq | 10,396,300 | 80,611,705 | 1.97% |
| 2024-10-23 | 7.80 | 7.81 | 7.49 | 7.61 | 7.61 | qfq | 11,819,001 | 90,682,101 | 0.53% |
| 2024-10-22 | 7.37 | 7.75 | 7.36 | 7.57 | 7.57 | qfq | 8,815,724 | 66,697,993 | 2.71% |
| 2024-10-21 | 7.35 | 7.46 | 7.29 | 7.37 | 7.37 | qfq | 5,795,502 | 42,685,905 | 0.00% |
| 2024-10-18 | 7.22 | 7.44 | 7.18 | 7.37 | 7.37 | qfq | 7,207,401 | 52,995,430 | 2.22% |
| 2024-10-17 | 7.23 | 7.39 | 7.21 | 7.21 | 7.21 | qfq | 5,350,500 | 38,985,437 | -0.14% |
| 2024-10-16 | 7.12 | 7.30 | 7.10 | 7.22 | 7.22 | qfq | 4,911,030 | 35,437,981 | 0.70% |
| 2024-10-15 | 7.35 | 7.38 | 7.17 | 7.17 | 7.17 | qfq | 5,615,019 | 40,862,977 | -2.85% |
| 2024-10-14 | 7.20 | 7.41 | 7.10 | 7.38 | 7.38 | qfq | 9,933,419 | 72,438,469 | -1.60% |
| 2024-10-11 | 7.50 | 7.99 | 7.31 | 7.50 | 7.50 | qfq | 12,461,257 | 94,808,636 | 0.13% |
| 2024-10-10 | 7.52 | 7.68 | 7.33 | 7.49 | 7.49 | qfq | 7,508,500 | 56,644,091 | 0.54% |
| 2024-10-09 | 7.95 | 7.96 | 7.41 | 7.45 | 7.45 | qfq | 12,336,032 | 94,904,779 | -9.48% |
| 2024-10-08 | 8.81 | 8.81 | 7.85 | 8.23 | 8.23 | qfq | 16,367,950 | 134,941,214 | 2.62% |
| 2024-09-30 | 7.80 | 8.10 | 7.35 | 8.02 | 8.02 | qfq | 15,666,111 | 121,734,909 | 7.51% |
| 2024-09-27 | 7.46 | 7.67 | 7.33 | 7.46 | 7.46 | qfq | 8,112,600 | 60,734,806 | 2.90% |
| 2024-09-26 | 6.96 | 7.28 | 6.96 | 7.25 | 7.25 | qfq | 9,883,030 | 70,400,809 | 5.53% |
| 2024-09-25 | 6.80 | 6.98 | 6.79 | 6.87 | 6.87 | qfq | 5,606,100 | 38,724,567 | 1.93% |
| 2024-09-24 | 6.51 | 6.75 | 6.51 | 6.74 | 6.74 | qfq | 5,065,152 | 33,641,262 | 3.53% |
| 2024-09-23 | 6.55 | 6.56 | 6.45 | 6.51 | 6.51 | qfq | 2,409,900 | 15,636,450 | 0.31% |
| 2024-09-20 | 6.53 | 6.56 | 6.45 | 6.49 | 6.49 | qfq | 2,700,800 | 17,492,353 | -0.61% |
| 2024-09-19 | 6.33 | 6.58 | 6.33 | 6.53 | 6.53 | qfq | 4,734,894 | 30,721,348 | 3.32% |
| 2024-09-18 | 6.41 | 6.43 | 6.21 | 6.32 | 6.32 | qfq | 3,841,500 | 24,219,916 | -2.47% |
| 2024-09-13 | 6.49 | 6.65 | 6.38 | 6.48 | 6.48 | qfq | 5,270,781 | 34,286,602 | -0.15% |
| 2024-09-12 | 6.49 | 6.72 | 6.49 | 6.49 | 6.49 | qfq | 3,766,260 | 24,776,251 | 0.00% |
| 2024-09-11 | 6.49 | 6.60 | 6.45 | 6.49 | 6.49 | qfq | 3,466,100 | 22,527,077 | -1.22% |
| 2024-09-10 | 6.46 | 6.59 | 6.38 | 6.57 | 6.57 | qfq | 3,931,500 | 25,488,388 | 1.23% |
| 2024-09-09 | 6.36 | 6.58 | 6.32 | 6.49 | 6.49 | qfq | 4,229,230 | 27,346,933 | 2.20% |
| 2024-09-06 | 6.53 | 6.55 | 6.34 | 6.35 | 6.35 | qfq | 3,592,500 | 23,029,102 | -2.46% |
| 2024-09-05 | 6.40 | 6.53 | 6.40 | 6.51 | 6.51 | qfq | 2,527,400 | 16,391,425 | 1.72% |
| 2024-09-04 | 6.50 | 6.58 | 6.39 | 6.40 | 6.40 | qfq | 2,903,000 | 18,784,542 | -2.29% |
| 2024-09-03 | 6.61 | 6.68 | 6.51 | 6.55 | 6.55 | qfq | 2,928,352 | 19,256,426 | -0.76% |
| 2024-09-02 | 6.72 | 6.91 | 6.59 | 6.60 | 6.60 | qfq | 3,890,100 | 26,211,764 | -1.79% |
| 2024-08-30 | 6.66 | 6.81 | 6.57 | 6.72 | 6.72 | qfq | 5,060,700 | 33,971,379 | 0.30% |
| 2024-08-29 | 6.54 | 6.85 | 6.44 | 6.70 | 6.70 | qfq | 5,879,900 | 39,180,795 | 1.36% |
| 2024-08-28 | 6.48 | 6.63 | 6.43 | 6.61 | 6.61 | qfq | 3,457,801 | 22,687,335 | 2.32% |
| 2024-08-27 | 6.53 | 6.65 | 6.43 | 6.46 | 6.46 | qfq | 2,326,901 | 15,148,586 | -1.22% |
| 2024-08-26 | 6.48 | 6.60 | 6.43 | 6.54 | 6.54 | qfq | 2,170,800 | 14,165,016 | 0.93% |
| 2024-08-23 | 6.53 | 6.58 | 6.40 | 6.48 | 6.48 | qfq | 3,455,130 | 22,396,612 | -0.77% |
| 2024-08-22 | 6.64 | 6.66 | 6.50 | 6.53 | 6.53 | qfq | 2,926,566 | 19,230,797 | -1.66% |
| 2024-08-21 | 6.68 | 6.70 | 6.55 | 6.64 | 6.64 | qfq | 2,324,100 | 15,405,986 | 0.00% |
| 2024-08-20 | 6.81 | 6.82 | 6.60 | 6.64 | 6.64 | qfq | 3,735,980 | 24,950,410 | -2.78% |
| 2024-08-19 | 7.02 | 7.05 | 6.80 | 6.83 | 6.83 | qfq | 4,476,200 | 30,869,635 | -3.39% |
| 2024-08-16 | 7.17 | 7.18 | 6.98 | 7.07 | 7.07 | qfq | 3,925,220 | 27,728,460 | -1.39% |
| 2024-08-15 | 7.17 | 7.24 | 7.08 | 7.17 | 7.17 | qfq | 3,633,000 | 25,982,280 | 0.00% |
| 2024-08-14 | 7.34 | 7.34 | 7.14 | 7.17 | 7.17 | qfq | 3,812,801 | 27,422,975 | -2.32% |
| 2024-08-13 | 7.41 | 7.41 | 7.21 | 7.34 | 7.34 | qfq | 3,452,551 | 25,093,914 | 0.14% |
| 2024-08-12 | 7.27 | 7.49 | 7.22 | 7.33 | 7.33 | qfq | 4,843,000 | 35,614,963 | 0.27% |
| 2024-08-09 | 7.45 | 7.63 | 7.24 | 7.31 | 7.31 | qfq | 5,889,250 | 43,334,114 | -2.66% |
| 2024-08-08 | 7.38 | 7.60 | 7.35 | 7.51 | 7.51 | qfq | 7,573,500 | 56,798,859 | 0.94% |
| 2024-08-07 | 7.47 | 7.51 | 7.35 | 7.44 | 7.44 | qfq | 8,037,260 | 59,748,258 | 0.81% |
| 2024-08-06 | 7.17 | 7.38 | 7.14 | 7.38 | 7.38 | qfq | 5,372,700 | 39,020,110 | 3.94% |
| 2024-08-05 | 7.24 | 7.42 | 7.09 | 7.10 | 7.10 | qfq | 5,638,221 | 40,985,108 | -2.61% |
| 2024-08-02 | 7.29 | 7.48 | 7.25 | 7.29 | 7.29 | qfq | 6,919,260 | 51,080,030 | -0.41% |
| 2024-08-01 | 7.22 | 7.44 | 7.22 | 7.32 | 7.32 | qfq | 5,283,700 | 38,821,251 | 0.55% |
| 2024-07-31 | 7.00 | 7.28 | 6.93 | 7.28 | 7.28 | qfq | 5,818,700 | 41,683,328 | 4.00% |
| 2024-07-30 | 6.86 | 7.09 | 6.81 | 7.00 | 7.00 | qfq | 5,707,400 | 39,912,973 | 2.04% |
| 2024-07-29 | 6.88 | 6.90 | 6.77 | 6.86 | 6.86 | qfq | 2,458,447 | 16,807,628 | -0.29% |
| 2024-07-26 | 6.82 | 6.95 | 6.81 | 6.88 | 6.88 | qfq | 2,733,400 | 18,774,491 | 0.73% |
| 2024-07-25 | 6.82 | 6.98 | 6.76 | 6.83 | 6.83 | qfq | 3,883,457 | 26,569,882 | -0.87% |
| 2024-07-24 | 6.93 | 7.03 | 6.82 | 6.89 | 6.89 | qfq | 3,591,500 | 24,758,424 | -0.43% |
| 2024-07-23 | 7.14 | 7.18 | 6.92 | 6.92 | 6.92 | qfq | 4,461,900 | 31,435,354 | -2.81% |
| 2024-07-22 | 7.15 | 7.18 | 7.02 | 7.12 | 7.12 | qfq | 4,376,000 | 31,005,040 | -0.14% |
| 2024-07-19 | 7.08 | 7.18 | 7.02 | 7.13 | 7.13 | qfq | 4,096,530 | 29,140,078 | 0.00% |
| 2024-07-18 | 7.06 | 7.14 | 6.90 | 7.13 | 7.13 | qfq | 5,093,100 | 35,796,108 | 0.42% |
| 2024-07-17 | 7.20 | 7.37 | 7.09 | 7.10 | 7.10 | qfq | 6,602,500 | 47,614,997 | -1.80% |
| 2024-07-16 | 7.20 | 7.29 | 6.91 | 7.23 | 7.23 | qfq | 11,128,100 | 78,840,870 | 0.56% |
| 2024-07-15 | 7.65 | 7.65 | 7.11 | 7.19 | 7.19 | qfq | 11,777,590 | 85,693,861 | -7.94% |
| 2024-07-12 | 7.84 | 8.18 | 7.80 | 7.81 | 7.81 | qfq | 7,422,700 | 58,972,740 | -0.38% |
| 2024-07-11 | 7.80 | 7.93 | 7.68 | 7.84 | 7.84 | qfq | 8,738,500 | 68,333,647 | 2.48% |
| 2024-07-10 | 7.61 | 7.95 | 7.44 | 7.65 | 7.65 | qfq | 7,991,430 | 61,726,409 | -0.26% |
| 2024-07-09 | 7.70 | 7.73 | 7.31 | 7.67 | 7.67 | qfq | 9,474,600 | 71,533,011 | -0.65% |
| 2024-07-08 | 8.34 | 8.35 | 7.68 | 7.72 | 7.72 | qfq | 9,290,100 | 73,405,997 | -6.31% |
| 2024-07-05 | 8.28 | 8.33 | 7.99 | 8.24 | 8.24 | qfq | 6,335,800 | 51,803,928 | -0.36% |
| 2024-07-04 | 8.49 | 8.66 | 8.12 | 8.27 | 8.27 | qfq | 9,827,866 | 82,531,331 | -4.39% |
| 2024-07-03 | 8.55 | 8.91 | 8.39 | 8.65 | 8.65 | qfq | 14,327,600 | 124,629,276 | 0.46% |
| 2024-07-02 | 8.25 | 8.77 | 8.21 | 8.61 | 8.61 | qfq | 13,784,400 | 117,634,384 | 3.73% |
| 2024-07-01 | 8.09 | 8.45 | 8.06 | 8.30 | 8.30 | qfq | 11,319,366 | 93,249,569 | 2.72% |
| 2024-06-28 | 7.89 | 8.57 | 7.81 | 8.08 | 8.08 | qfq | 12,445,766 | 101,638,484 | 2.28% |
| 2024-06-27 | 8.17 | 8.26 | 7.88 | 7.90 | 7.90 | qfq | 8,928,400 | 72,060,633 | -4.47% |
| 2024-06-26 | 8.10 | 8.30 | 7.80 | 8.27 | 8.27 | qfq | 11,286,790 | 90,454,568 | 1.35% |
| 2024-06-25 | 8.07 | 8.23 | 8.01 | 8.16 | 8.16 | qfq | 9,769,687 | 79,382,487 | 1.24% |
| 2024-06-24 | 8.46 | 8.55 | 8.01 | 8.06 | 8.06 | qfq | 13,599,010 | 111,743,155 | -6.17% |
| 2024-06-21 | 9.08 | 9.10 | 8.50 | 8.59 | 8.59 | qfq | 14,706,280 | 128,723,088 | -7.53% |
| 2024-06-20 | 9.10 | 9.58 | 9.01 | 9.29 | 9.29 | qfq | 15,345,237 | 143,142,777 | 1.09% |
| 2024-06-19 | 9.55 | 9.63 | 9.10 | 9.19 | 9.19 | qfq | 18,327,340 | 169,621,724 | -5.16% |
| 2024-06-18 | 9.78 | 9.89 | 9.51 | 9.69 | 9.69 | qfq | 19,555,730 | 188,719,531 | -2.81% |
| 2024-06-17 | 9.40 | 10.15 | 9.18 | 9.97 | 9.97 | qfq | 28,572,907 | 277,841,770 | 4.95% |
| 2024-06-14 | 9.54 | 9.78 | 9.25 | 9.50 | 9.50 | qfq | 27,636,390 | 261,057,298 | -2.36% |
| 2024-06-13 | 10.33 | 11.10 | 9.66 | 9.73 | 9.73 | qfq | 46,418,292 | 479,531,771 | -6.89% |
| 2024-06-12 | 9.42 | 10.45 | 9.29 | 10.45 | 10.45 | qfq | 34,743,813 | 340,678,806 | 10.00% |
| 2024-06-11 | 8.55 | 9.50 | 8.50 | 9.50 | 9.50 | qfq | 29,585,603 | 270,515,891 | 9.95% |
| 2024-06-07 | 8.55 | 9.15 | 8.55 | 8.64 | 8.64 | qfq | 22,253,466 | 195,689,354 | 2.37% |
| 2024-06-06 | 8.71 | 8.80 | 8.24 | 8.44 | 8.44 | qfq | 22,826,650 | 194,267,683 | -7.76% |
| 2024-06-05 | 8.98 | 9.49 | 8.67 | 9.15 | 9.15 | qfq | 36,541,415 | 329,361,385 | 4.10% |
| 2024-06-04 | 8.15 | 8.79 | 8.05 | 8.79 | 8.79 | qfq | 19,407,791 | 167,916,042 | 10.01% |
| 2024-06-03 | 8.30 | 8.30 | 7.84 | 7.99 | 7.99 | qfq | 10,753,800 | 86,319,699 | -3.97% |
| 2024-05-31 | 8.42 | 8.49 | 8.20 | 8.32 | 8.32 | qfq | 14,420,620 | 119,951,040 | -2.00% |
| 2024-05-30 | 8.36 | 8.69 | 8.26 | 8.49 | 8.49 | qfq | 24,351,412 | 206,321,007 | 1.56% |
| 2024-05-29 | 7.61 | 8.36 | 7.51 | 8.36 | 8.36 | qfq | 17,605,912 | 141,720,744 | 10.00% |
| 2024-05-28 | 7.82 | 7.85 | 7.31 | 7.60 | 7.60 | qfq | 10,360,971 | 78,617,148 | -4.04% |
| 2024-05-27 | 7.90 | 8.06 | 7.74 | 7.92 | 7.92 | qfq | 10,892,221 | 85,907,538 | 0.64% |
| 2024-05-24 | 8.18 | 8.34 | 7.80 | 7.87 | 7.87 | qfq | 19,288,730 | 156,087,812 | -8.38% |
| 2024-05-23 | 8.43 | 9.20 | 7.98 | 8.59 | 8.59 | qfq | 34,126,870 | 287,255,131 | 2.02% |
| 2024-05-22 | 8.42 | 8.42 | 8.30 | 8.42 | 8.42 | qfq | 15,963,515 | 134,359,734 | 10.07% |
| 2024-05-21 | 7.66 | 7.75 | 7.53 | 7.65 | 7.65 | qfq | 6,657,270 | 50,705,129 | -0.13% |
| 2024-05-20 | 7.57 | 7.67 | 7.53 | 7.66 | 7.66 | qfq | 8,342,570 | 63,381,232 | 1.19% |
| 2024-05-17 | 7.71 | 7.76 | 7.46 | 7.57 | 7.57 | qfq | 9,970,300 | 75,217,768 | -2.07% |
| 2024-05-16 | 7.61 | 7.86 | 7.55 | 7.73 | 7.73 | qfq | 10,449,200 | 80,351,792 | 1.31% |
| 2024-05-15 | 7.90 | 7.95 | 7.63 | 7.63 | 7.63 | qfq | 14,305,140 | 110,143,659 | -5.92% |
| 2024-05-14 | 8.00 | 8.52 | 8.00 | 8.11 | 8.11 | qfq | 19,781,790 | 161,889,836 | 2.01% |
| 2024-05-13 | 7.81 | 8.34 | 7.78 | 7.95 | 7.95 | qfq | 19,227,096 | 153,678,620 | -2.09% |
| 2024-05-10 | 8.74 | 9.15 | 8.12 | 8.12 | 8.12 | qfq | 34,726,048 | 297,221,828 | -9.98% |
| 2024-05-09 | 8.03 | 9.02 | 7.80 | 9.02 | 9.02 | qfq | 31,861,855 | 271,522,489 | 10.00% |
| 2024-05-08 | 7.48 | 8.20 | 7.45 | 8.20 | 8.20 | qfq | 16,409,768 | 131,977,664 | 10.07% |
| 2024-05-07 | 7.42 | 7.49 | 7.30 | 7.45 | 7.45 | qfq | 3,305,600 | 24,477,083 | 0.27% |
| 2024-05-06 | 7.30 | 7.43 | 7.26 | 7.43 | 7.43 | qfq | 3,274,141 | 24,096,406 | 2.48% |
| 2024-04-30 | 7.21 | 7.28 | 7.07 | 7.25 | 7.25 | qfq | 3,188,000 | 22,950,600 | 0.55% |
| 2024-04-29 | 6.78 | 7.28 | 6.71 | 7.21 | 7.21 | qfq | 5,649,000 | 39,903,084 | 5.87% |
| 2024-04-26 | 6.70 | 6.88 | 6.62 | 6.81 | 6.81 | qfq | 4,394,300 | 29,702,234 | -1.16% |
| 2024-04-25 | 6.81 | 6.95 | 6.76 | 6.89 | 6.89 | qfq | 2,651,920 | 18,274,550 | 1.03% |
| 2024-04-24 | 6.75 | 6.87 | 6.67 | 6.82 | 6.82 | qfq | 2,719,720 | 18,459,256 | 1.49% |
| 2024-04-23 | 6.58 | 6.77 | 6.58 | 6.72 | 6.72 | qfq | 2,848,700 | 19,059,050 | 2.13% |
| 2024-04-22 | 6.63 | 6.77 | 6.53 | 6.58 | 6.58 | qfq | 2,811,300 | 18,624,570 | -1.05% |
| 2024-04-19 | 6.59 | 6.73 | 6.54 | 6.65 | 6.65 | qfq | 2,915,260 | 19,289,726 | 0.45% |
| 2024-04-18 | 6.77 | 6.77 | 6.55 | 6.62 | 6.62 | qfq | 3,757,100 | 25,086,887 | -1.49% |
| 2024-04-17 | 6.38 | 6.76 | 6.38 | 6.72 | 6.72 | qfq | 5,339,900 | 35,376,207 | 6.67% |
| 2024-04-16 | 6.65 | 6.73 | 6.22 | 6.30 | 6.30 | qfq | 5,742,983 | 36,716,998 | -6.39% |
| 2024-04-15 | 7.14 | 7.21 | 6.54 | 6.73 | 6.73 | qfq | 8,349,819 | 56,903,368 | -7.43% |
| 2024-04-12 | 7.26 | 7.49 | 7.24 | 7.27 | 7.27 | qfq | 5,031,601 | 36,882,058 | -0.41% |
| 2024-04-11 | 7.47 | 7.50 | 7.28 | 7.30 | 7.30 | qfq | 7,346,400 | 54,223,966 | -3.69% |
| 2024-04-10 | 7.77 | 7.83 | 7.45 | 7.58 | 7.58 | qfq | 12,343,083 | 94,333,907 | -5.25% |
| 2024-04-09 | 7.51 | 8.31 | 7.40 | 8.00 | 8.00 | qfq | 13,883,400 | 108,776,788 | 5.96% |
| 2024-04-08 | 7.68 | 7.95 | 7.53 | 7.55 | 7.55 | qfq | 7,401,567 | 57,009,930 | -1.82% |
| 2024-04-03 | 7.62 | 7.69 | 7.50 | 7.69 | 7.69 | qfq | 4,504,500 | 34,296,108 | 1.32% |
| 2024-04-02 | 7.57 | 7.63 | 7.49 | 7.59 | 7.59 | qfq | 4,312,932 | 32,653,205 | 0.40% |
| 2024-04-01 | 7.50 | 7.58 | 7.42 | 7.56 | 7.56 | qfq | 4,903,315 | 36,780,661 | 0.80% |
| 2024-03-29 | 7.35 | 7.70 | 7.25 | 7.50 | 7.50 | qfq | 5,184,800 | 38,459,608 | 2.04% |
| 2024-03-28 | 7.22 | 7.39 | 7.20 | 7.35 | 7.35 | qfq | 3,795,000 | 27,794,304 | 1.24% |
| 2024-03-27 | 7.39 | 7.45 | 7.26 | 7.26 | 7.26 | qfq | 3,747,400 | 27,600,631 | -1.49% |
| 2024-03-26 | 7.18 | 7.39 | 7.15 | 7.37 | 7.37 | qfq | 5,938,904 | 43,283,062 | 2.08% |
| 2024-03-25 | 7.54 | 7.58 | 7.20 | 7.22 | 7.22 | qfq | 6,137,049 | 45,234,341 | -4.50% |
| 2024-03-22 | 7.75 | 7.77 | 7.47 | 7.56 | 7.56 | qfq | 5,427,200 | 41,204,965 | -2.83% |
| 2024-03-21 | 7.87 | 7.91 | 7.66 | 7.78 | 7.78 | qfq | 6,284,564 | 48,928,530 | -1.02% |
| 2024-03-20 | 7.76 | 7.93 | 7.68 | 7.86 | 7.86 | qfq | 6,724,715 | 52,517,173 | 0.51% |
| 2024-03-19 | 7.68 | 7.89 | 7.62 | 7.82 | 7.82 | qfq | 9,865,950 | 76,766,197 | 1.56% |
| 2024-03-18 | 7.52 | 7.72 | 7.48 | 7.70 | 7.70 | qfq | 9,220,401 | 70,033,743 | 2.53% |
| 2024-03-15 | 7.41 | 7.52 | 7.34 | 7.51 | 7.51 | qfq | 5,199,046 | 38,711,353 | 0.54% |
| 2024-03-14 | 7.65 | 7.74 | 7.40 | 7.47 | 7.47 | qfq | 7,624,774 | 57,680,218 | -0.53% |
| 2024-03-13 | 7.56 | 7.58 | 7.39 | 7.51 | 7.51 | qfq | 7,422,207 | 55,330,677 | -0.66% |
| 2024-03-12 | 7.50 | 7.62 | 7.45 | 7.56 | 7.56 | qfq | 9,956,108 | 74,961,326 | 0.80% |
| 2024-03-11 | 7.48 | 7.51 | 7.31 | 7.50 | 7.50 | qfq | 11,097,203 | 82,177,662 | -0.79% |
| 2024-03-08 | 7.77 | 7.77 | 7.39 | 7.56 | 7.56 | qfq | 13,438,903 | 101,346,401 | -3.08% |
| 2024-03-07 | 8.00 | 8.12 | 7.80 | 7.80 | 7.80 | qfq | 16,565,457 | 131,901,043 | -6.02% |
| 2024-03-06 | 8.01 | 9.00 | 7.90 | 8.30 | 8.30 | qfq | 23,563,832 | 193,876,517 | -3.04% |
| 2024-03-05 | 8.22 | 8.56 | 7.82 | 8.56 | 8.56 | qfq | 28,647,267 | 237,317,551 | 10.03% |
| 2024-03-04 | 7.14 | 7.78 | 7.02 | 7.78 | 7.78 | qfq | 6,725,123 | 49,953,416 | 10.04% |
| 2024-03-01 | 7.07 | 7.17 | 6.94 | 7.07 | 7.07 | qfq | 3,573,630 | 25,163,541 | 0.43% |
| 2024-02-29 | 6.61 | 7.04 | 6.55 | 7.04 | 7.04 | qfq | 5,717,840 | 39,325,061 | 4.61% |
| 2024-02-28 | 7.46 | 7.64 | 6.73 | 6.73 | 6.73 | qfq | 7,127,326 | 51,351,625 | -9.79% |
| 2024-02-27 | 7.20 | 7.47 | 7.12 | 7.46 | 7.46 | qfq | 3,643,866 | 26,649,489 | 3.61% |
| 2024-02-26 | 7.01 | 7.36 | 6.91 | 7.20 | 7.20 | qfq | 5,500,322 | 39,317,358 | 3.60% |
| 2024-02-23 | 6.71 | 6.97 | 6.71 | 6.95 | 6.95 | qfq | 4,221,206 | 28,955,694 | 3.12% |
| 2024-02-22 | 6.65 | 6.79 | 6.60 | 6.74 | 6.74 | qfq | 3,899,150 | 26,106,177 | 1.97% |
| 2024-02-21 | 6.31 | 6.77 | 6.25 | 6.61 | 6.61 | qfq | 5,354,599 | 35,175,888 | 3.61% |
| 2024-02-20 | 6.21 | 6.45 | 6.11 | 6.38 | 6.38 | qfq | 5,661,014 | 35,794,917 | 2.57% |
| 2024-02-19 | 5.99 | 6.28 | 5.81 | 6.22 | 6.22 | qfq | 11,568,376 | 71,097,171 | 8.74% |
| 2024-02-08 | 5.31 | 5.72 | 5.18 | 5.72 | 5.72 | qfq | 9,675,822 | 52,483,264 | 10.00% |
| 2024-02-07 | 5.81 | 5.81 | 5.15 | 5.20 | 5.20 | qfq | 11,965,509 | 63,665,992 | -8.93% |
| 2024-02-06 | 5.82 | 6.05 | 5.48 | 5.71 | 5.71 | qfq | 10,705,997 | 60,237,406 | -6.24% |
| 2024-02-05 | 6.70 | 6.71 | 6.09 | 6.09 | 6.09 | qfq | 6,018,900 | 37,231,685 | -10.04% |
| 2024-02-02 | 7.15 | 7.40 | 6.47 | 6.77 | 6.77 | qfq | 6,182,000 | 42,557,655 | -5.71% |
| 2024-02-01 | 7.34 | 7.37 | 7.08 | 7.18 | 7.18 | qfq | 5,607,043 | 40,533,828 | -2.05% |
| 2024-01-31 | 8.00 | 8.10 | 7.24 | 7.33 | 7.33 | qfq | 6,981,626 | 52,873,953 | -8.72% |
| 2024-01-30 | 8.26 | 8.39 | 7.99 | 8.03 | 8.03 | qfq | 3,118,395 | 25,537,737 | -3.72% |
| 2024-01-29 | 8.75 | 8.84 | 8.32 | 8.34 | 8.34 | qfq | 3,833,000 | 32,520,454 | -5.12% |
| 2024-01-26 | 8.66 | 9.08 | 8.62 | 8.79 | 8.79 | qfq | 4,653,300 | 41,328,454 | 1.50% |
| 2024-01-25 | 8.27 | 8.66 | 8.24 | 8.66 | 8.66 | qfq | 4,486,300 | 38,008,462 | 4.59% |
| 2024-01-24 | 8.16 | 8.33 | 7.93 | 8.28 | 8.28 | qfq | 5,211,200 | 42,469,992 | 1.85% |
| 2024-01-23 | 8.14 | 8.26 | 7.93 | 8.13 | 8.13 | qfq | 5,842,400 | 47,269,574 | -1.33% |
| 2024-01-22 | 8.90 | 8.90 | 8.15 | 8.24 | 8.24 | qfq | 4,382,347 | 37,284,445 | -7.31% |
| 2024-01-19 | 8.82 | 9.06 | 8.74 | 8.89 | 8.89 | qfq | 4,483,746 | 39,989,052 | 0.79% |
| 2024-01-18 | 8.82 | 8.94 | 8.50 | 8.82 | 8.82 | qfq | 6,571,589 | 57,361,806 | -0.79% |
| 2024-01-17 | 9.35 | 9.37 | 8.89 | 8.89 | 8.89 | qfq | 8,126,000 | 73,619,840 | -6.03% |
| 2024-01-16 | 9.75 | 9.77 | 9.22 | 9.46 | 9.46 | qfq | 10,507,200 | 98,961,968 | -4.06% |
| 2024-01-15 | 9.33 | 9.90 | 9.32 | 9.86 | 9.86 | qfq | 11,769,705 | 114,256,952 | 5.01% |
| 2024-01-12 | 9.70 | 9.77 | 9.31 | 9.39 | 9.39 | qfq | 10,669,028 | 101,677,630 | -4.38% |
| 2024-01-11 | 9.91 | 10.00 | 9.59 | 9.82 | 9.82 | qfq | 13,501,838 | 131,417,254 | -3.73% |
| 2024-01-10 | 9.79 | 10.50 | 9.79 | 10.20 | 10.20 | qfq | 11,678,680 | 118,456,617 | 4.51% |
| 2024-01-09 | 9.72 | 9.88 | 9.67 | 9.76 | 9.76 | qfq | 1,739,801 | 17,000,786 | 0.41% |
| 2024-01-08 | 9.92 | 9.95 | 9.71 | 9.72 | 9.72 | qfq | 1,543,100 | 15,161,353 | -1.92% |
| 2024-01-05 | 10.04 | 10.14 | 9.86 | 9.91 | 9.91 | qfq | 1,841,830 | 18,449,828 | -1.49% |
| 2024-01-04 | 10.01 | 10.09 | 9.91 | 10.06 | 10.06 | qfq | 1,768,200 | 17,720,812 | 0.30% |
| 2024-01-03 | 9.96 | 10.14 | 9.91 | 10.03 | 10.03 | qfq | 1,884,712 | 18,905,422 | 0.70% |
| 2024-01-02 | 9.90 | 10.04 | 9.78 | 9.96 | 9.96 | qfq | 2,123,412 | 21,054,504 | 1.01% |
| 2023-12-29 | 9.56 | 9.89 | 9.54 | 9.86 | 9.86 | qfq | 2,107,900 | 20,563,004 | 2.71% |
| 2023-12-28 | 9.42 | 9.61 | 9.30 | 9.60 | 9.60 | qfq | 2,057,050 | 19,566,661 | 1.91% |
| 2023-12-27 | 9.48 | 9.53 | 9.29 | 9.42 | 9.42 | qfq | 1,746,467 | 16,394,212 | -0.32% |
| 2023-12-26 | 9.67 | 9.67 | 9.42 | 9.45 | 9.45 | qfq | 1,688,190 | 16,022,693 | -1.87% |
| 2023-12-25 | 9.69 | 9.75 | 9.50 | 9.63 | 9.63 | qfq | 1,496,060 | 14,365,560 | -0.62% |
| 2023-12-22 | 9.83 | 9.88 | 9.63 | 9.69 | 9.69 | qfq | 2,302,700 | 22,347,485 | -1.72% |
| 2023-12-21 | 9.75 | 9.90 | 9.61 | 9.86 | 9.86 | qfq | 2,348,357 | 22,862,324 | 1.23% |
| 2023-12-20 | 9.81 | 9.96 | 9.73 | 9.74 | 9.74 | qfq | 2,478,438 | 24,408,257 | -0.61% |
| 2023-12-19 | 9.89 | 9.89 | 9.64 | 9.80 | 9.80 | qfq | 1,953,700 | 19,036,775 | -0.51% |
| 2023-12-18 | 9.96 | 10.04 | 9.80 | 9.85 | 9.85 | qfq | 2,889,800 | 28,637,902 | -1.50% |
| 2023-12-15 | 10.08 | 10.17 | 9.99 | 10.00 | 10.00 | qfq | 2,324,790 | 23,417,630 | -1.09% |
| 2023-12-14 | 10.10 | 10.27 | 10.06 | 10.11 | 10.11 | qfq | 2,522,200 | 25,618,829 | 0.50% |
| 2023-12-13 | 9.93 | 10.28 | 9.93 | 10.06 | 10.06 | qfq | 3,448,491 | 34,960,324 | 1.11% |
| 2023-12-12 | 9.95 | 10.01 | 9.88 | 9.95 | 9.95 | qfq | 2,729,700 | 27,139,961 | 0.71% |
| 2023-12-11 | 9.82 | 9.94 | 9.72 | 9.88 | 9.88 | qfq | 3,510,008 | 34,478,462 | -0.10% |
| 2023-12-08 | 10.11 | 10.18 | 9.88 | 9.89 | 9.89 | qfq | 3,294,200 | 33,045,526 | -2.18% |
| 2023-12-07 | 10.23 | 10.23 | 10.08 | 10.11 | 10.11 | qfq | 2,318,125 | 23,480,695 | -0.88% |
| 2023-12-06 | 10.05 | 10.31 | 10.03 | 10.20 | 10.20 | qfq | 3,082,900 | 31,415,752 | 0.89% |
| 2023-12-05 | 10.12 | 10.31 | 10.10 | 10.11 | 10.11 | qfq | 3,084,800 | 31,380,330 | -0.30% |
| 2023-12-04 | 10.35 | 10.35 | 10.12 | 10.14 | 10.14 | qfq | 3,027,930 | 30,787,856 | -2.03% |
| 2023-12-01 | 10.22 | 10.43 | 10.18 | 10.35 | 10.35 | qfq | 3,296,770 | 34,073,402 | 1.17% |
| 2023-11-30 | 10.22 | 10.26 | 10.13 | 10.23 | 10.23 | qfq | 2,254,900 | 22,998,874 | 0.39% |
| 2023-11-29 | 10.32 | 10.43 | 10.16 | 10.19 | 10.19 | qfq | 2,862,200 | 29,294,136 | -1.74% |
| 2023-11-28 | 10.16 | 10.41 | 10.02 | 10.37 | 10.37 | qfq | 4,413,400 | 45,294,707 | 2.27% |
| 2023-11-27 | 10.52 | 10.53 | 10.12 | 10.14 | 10.14 | qfq | 6,241,330 | 63,882,533 | -3.61% |
| 2023-11-24 | 10.36 | 10.58 | 10.35 | 10.52 | 10.52 | qfq | 4,046,300 | 42,420,473 | 1.35% |
| 2023-11-23 | 10.34 | 10.43 | 10.23 | 10.38 | 10.38 | qfq | 2,967,526 | 30,720,191 | 0.39% |
| 2023-11-22 | 10.22 | 10.46 | 10.22 | 10.34 | 10.34 | qfq | 3,208,811 | 33,180,879 | 0.58% |
| 2023-11-21 | 10.25 | 10.36 | 10.20 | 10.28 | 10.28 | qfq | 2,623,500 | 26,974,729 | 0.78% |
| 2023-11-20 | 10.24 | 10.28 | 10.11 | 10.20 | 10.20 | qfq | 2,868,451 | 29,277,334 | -0.29% |
| 2023-11-17 | 10.01 | 10.25 | 10.00 | 10.23 | 10.23 | qfq | 3,372,700 | 34,164,985 | 1.79% |
| 2023-11-16 | 10.15 | 10.17 | 10.04 | 10.05 | 10.05 | qfq | 2,224,700 | 22,490,783 | -0.30% |
| 2023-11-15 | 10.10 | 10.16 | 10.05 | 10.08 | 10.08 | qfq | 1,568,601 | 15,834,971 | -0.10% |
| 2023-11-14 | 10.08 | 10.19 | 10.04 | 10.09 | 10.09 | qfq | 2,246,500 | 22,694,295 | 0.20% |
| 2023-11-13 | 10.02 | 10.15 | 10.00 | 10.07 | 10.07 | qfq | 2,176,000 | 21,855,019 | -0.10% |
| 2023-11-10 | 10.12 | 10.17 | 9.96 | 10.08 | 10.08 | qfq | 2,316,200 | 23,318,937 | -0.10% |
| 2023-11-09 | 10.18 | 10.29 | 10.06 | 10.09 | 10.09 | qfq | 2,941,556 | 29,848,570 | -0.88% |
| 2023-11-08 | 10.11 | 10.28 | 10.11 | 10.18 | 10.18 | qfq | 2,921,960 | 29,825,661 | 0.49% |
| 2023-11-07 | 10.16 | 10.22 | 10.11 | 10.13 | 10.13 | qfq | 3,189,301 | 32,392,810 | -0.49% |
| 2023-11-06 | 9.95 | 10.18 | 9.92 | 10.18 | 10.18 | qfq | 3,755,180 | 38,000,475 | 2.62% |
| 2023-11-03 | 10.01 | 10.07 | 9.91 | 9.92 | 9.92 | qfq | 3,711,010 | 36,982,696 | -0.90% |
| 2023-11-02 | 10.24 | 10.25 | 9.99 | 10.01 | 10.01 | qfq | 4,621,570 | 46,484,862 | -1.67% |
| 2023-11-01 | 9.99 | 10.22 | 9.92 | 10.18 | 10.18 | qfq | 6,943,100 | 69,844,130 | 0.10% |
| 2023-10-31 | 9.77 | 10.47 | 9.71 | 10.17 | 10.17 | qfq | 9,774,553 | 99,451,098 | 2.52% |
| 2023-10-30 | 9.61 | 10.27 | 9.61 | 9.92 | 9.92 | qfq | 7,344,709 | 73,633,708 | 3.55% |
| 2023-10-27 | 9.24 | 9.62 | 9.17 | 9.58 | 9.58 | qfq | 4,613,902 | 43,728,139 | 2.90% |
| 2023-10-26 | 9.50 | 9.51 | 9.23 | 9.31 | 9.31 | qfq | 3,846,551 | 35,943,422 | -2.41% |
| 2023-10-25 | 9.51 | 9.64 | 9.48 | 9.54 | 9.54 | qfq | 2,025,500 | 19,371,550 | 0.00% |
| 2023-10-24 | 9.35 | 9.59 | 9.06 | 9.54 | 9.54 | qfq | 3,733,000 | 35,300,671 | 3.92% |
| 2023-10-23 | 9.41 | 9.54 | 9.12 | 9.18 | 9.18 | qfq | 3,062,410 | 28,416,315 | -2.44% |
| 2023-10-20 | 9.45 | 9.67 | 9.41 | 9.41 | 9.41 | qfq | 2,216,970 | 21,097,276 | -0.53% |
| 2023-10-19 | 9.62 | 9.69 | 9.44 | 9.46 | 9.46 | qfq | 2,006,927 | 19,162,308 | -1.97% |
| 2023-10-18 | 9.94 | 9.94 | 9.61 | 9.65 | 9.65 | qfq | 1,536,207 | 14,861,402 | -2.33% |
| 2023-10-17 | 10.03 | 10.10 | 9.80 | 9.88 | 9.88 | qfq | 2,016,900 | 19,887,381 | -1.50% |
| 2023-10-16 | 10.14 | 10.23 | 9.98 | 10.03 | 10.03 | qfq | 2,058,200 | 20,768,196 | -1.18% |
| 2023-10-13 | 10.06 | 10.23 | 10.04 | 10.15 | 10.15 | qfq | 2,968,470 | 30,145,125 | 0.10% |
| 2023-10-12 | 10.07 | 10.24 | 9.98 | 10.14 | 10.14 | qfq | 3,252,300 | 32,922,908 | 1.50% |
| 2023-10-11 | 9.74 | 10.14 | 9.74 | 9.99 | 9.99 | qfq | 3,441,095 | 34,444,814 | 2.67% |
| 2023-10-10 | 10.14 | 10.15 | 9.70 | 9.73 | 9.73 | qfq | 3,151,000 | 31,100,298 | -4.33% |
| 2023-10-09 | 10.17 | 10.23 | 10.01 | 10.17 | 10.17 | qfq | 2,649,101 | 26,847,261 | 0.00% |
| 2023-09-28 | 10.12 | 10.18 | 10.00 | 10.17 | 10.17 | qfq | 2,608,590 | 26,424,285 | 0.49% |
| 2023-09-27 | 9.86 | 10.20 | 9.83 | 10.12 | 10.12 | qfq | 3,998,200 | 40,381,981 | 2.02% |
| 2023-09-26 | 10.01 | 10.08 | 9.90 | 9.92 | 9.92 | qfq | 3,457,601 | 34,480,957 | -1.10% |
| 2023-09-25 | 10.25 | 10.25 | 9.99 | 10.03 | 10.03 | qfq | 3,431,629 | 34,535,865 | -1.86% |
| 2023-09-22 | 9.89 | 10.26 | 9.88 | 10.22 | 10.22 | qfq | 2,921,270 | 29,493,432 | 2.61% |
| 2023-09-21 | 10.20 | 10.25 | 9.92 | 9.96 | 9.96 | qfq | 2,559,600 | 25,746,383 | -1.87% |
| 2023-09-20 | 10.10 | 10.29 | 10.07 | 10.15 | 10.15 | qfq | 2,070,548 | 21,110,629 | 0.40% |
| 2023-09-19 | 10.20 | 10.28 | 10.07 | 10.11 | 10.11 | qfq | 2,070,600 | 21,017,861 | -0.88% |
| 2023-09-18 | 10.15 | 10.29 | 10.09 | 10.20 | 10.20 | qfq | 3,021,600 | 30,818,139 | 0.29% |
| 2023-09-15 | 10.11 | 10.27 | 10.02 | 10.17 | 10.17 | qfq | 3,219,700 | 32,703,220 | 1.29% |
| 2023-09-14 | 10.16 | 10.18 | 9.94 | 10.04 | 10.04 | qfq | 1,935,430 | 19,427,303 | -0.79% |
| 2023-09-13 | 10.23 | 10.36 | 10.06 | 10.12 | 10.12 | qfq | 2,110,900 | 21,525,398 | -1.46% |
| 2023-09-12 | 10.27 | 10.36 | 10.21 | 10.27 | 10.27 | qfq | 1,926,651 | 19,823,582 | 0.00% |
| 2023-09-11 | 10.13 | 10.32 | 10.03 | 10.27 | 10.27 | qfq | 2,792,500 | 28,453,437 | 0.88% |
| 2023-09-08 | 10.00 | 10.23 | 10.00 | 10.18 | 10.18 | qfq | 3,390,800 | 34,374,583 | 1.60% |
| 2023-09-07 | 10.14 | 10.24 | 10.01 | 10.02 | 10.02 | qfq | 2,240,644 | 22,649,317 | -1.96% |
| 2023-09-06 | 10.17 | 10.29 | 10.08 | 10.22 | 10.22 | qfq | 2,624,124 | 26,808,113 | 0.39% |
| 2023-09-05 | 10.35 | 10.37 | 10.13 | 10.18 | 10.18 | qfq | 2,380,737 | 24,281,969 | -1.55% |
| 2023-09-04 | 10.08 | 10.38 | 9.99 | 10.34 | 10.34 | qfq | 3,600,565 | 36,888,483 | 2.78% |
| 2023-09-01 | 10.05 | 10.13 | 9.93 | 10.06 | 10.06 | qfq | 2,398,530 | 24,097,776 | 0.00% |
| 2023-08-31 | 9.85 | 10.12 | 9.78 | 10.06 | 10.06 | qfq | 3,986,270 | 39,761,924 | 2.55% |
| 2023-08-30 | 9.77 | 10.03 | 9.76 | 9.81 | 9.81 | qfq | 4,030,313 | 39,826,134 | 0.51% |
| 2023-08-29 | 9.31 | 9.79 | 9.23 | 9.76 | 9.76 | qfq | 5,670,646 | 54,586,441 | 4.39% |
| 2023-08-28 | 9.80 | 9.80 | 9.29 | 9.35 | 9.35 | qfq | 6,148,246 | 58,719,802 | -0.85% |
| 2023-08-25 | 9.70 | 9.76 | 9.41 | 9.43 | 9.43 | qfq | 5,224,504 | 50,074,045 | -3.78% |
| 2023-08-24 | 10.02 | 10.07 | 9.65 | 9.80 | 9.80 | qfq | 8,700,800 | 85,440,699 | -4.67% |
| 2023-08-23 | 11.94 | 11.94 | 10.15 | 10.28 | 10.28 | qfq | 12,902,120 | 137,258,281 | -8.70% |
| 2023-08-17 | 11.04 | 11.27 | 11.03 | 11.26 | 11.26 | qfq | 2,432,003 | 27,220,478 | 0.90% |
| 2023-08-16 | 11.18 | 11.30 | 11.14 | 11.16 | 11.16 | qfq | 2,476,894 | 27,755,214 | -0.09% |
| 2023-08-15 | 11.13 | 11.28 | 11.05 | 11.17 | 11.17 | qfq | 3,041,100 | 33,911,052 | 0.90% |
| 2023-08-14 | 11.00 | 11.13 | 10.91 | 11.07 | 11.07 | qfq | 2,498,900 | 27,575,996 | 0.64% |
| 2023-08-11 | 11.08 | 11.19 | 10.99 | 11.00 | 11.00 | qfq | 3,973,760 | 44,119,219 | -0.09% |
| 2023-08-10 | 11.04 | 11.09 | 11.00 | 11.01 | 11.01 | qfq | 2,048,022 | 22,595,454 | -0.63% |
| 2023-08-09 | 11.09 | 11.09 | 10.93 | 11.08 | 11.08 | qfq | 2,982,800 | 32,894,422 | -0.27% |
| 2023-08-08 | 11.01 | 11.13 | 10.78 | 11.11 | 11.11 | qfq | 5,972,136 | 65,377,366 | -0.45% |
| 2023-08-07 | 12.28 | 12.29 | 11.16 | 11.16 | 11.16 | qfq | 11,008,401 | 123,940,268 | -10.00% |
| 2023-08-04 | 12.64 | 12.70 | 12.30 | 12.40 | 12.40 | qfq | 3,583,460 | 44,613,484 | -1.90% |
| 2023-08-03 | 12.53 | 12.65 | 12.48 | 12.64 | 12.64 | qfq | 1,380,700 | 17,344,220 | 0.88% |
| 2023-08-02 | 12.62 | 12.66 | 12.51 | 12.53 | 12.53 | qfq | 1,779,240 | 22,369,346 | -1.03% |
| 2023-08-01 | 12.95 | 12.95 | 12.57 | 12.66 | 12.66 | qfq | 2,350,200 | 29,929,239 | -2.31% |
| 2023-07-31 | 12.95 | 13.03 | 12.79 | 12.96 | 12.96 | qfq | 2,816,100 | 36,313,731 | 0.54% |
| 2023-07-28 | 12.71 | 12.99 | 12.71 | 12.89 | 12.89 | qfq | 2,474,000 | 31,826,951 | 1.26% |
| 2023-07-27 | 12.71 | 12.95 | 12.69 | 12.73 | 12.73 | qfq | 2,446,800 | 31,305,428 | 0.00% |
| 2023-07-26 | 12.78 | 12.85 | 12.69 | 12.73 | 12.73 | qfq | 1,150,800 | 14,669,082 | -0.24% |
| 2023-07-25 | 12.76 | 12.88 | 12.72 | 12.76 | 12.76 | qfq | 2,037,600 | 26,022,441 | 0.00% |
| 2023-07-24 | 12.50 | 12.88 | 12.42 | 12.76 | 12.76 | qfq | 2,220,596 | 28,308,758 | 1.51% |
| 2023-07-21 | 12.55 | 12.66 | 12.39 | 12.57 | 12.57 | qfq | 2,102,000 | 26,313,887 | -0.55% |
| 2023-07-20 | 12.54 | 12.74 | 12.46 | 12.64 | 12.64 | qfq | 2,744,724 | 34,543,476 | 1.44% |
| 2023-07-19 | 12.52 | 12.91 | 12.39 | 12.46 | 12.46 | qfq | 2,598,500 | 32,720,375 | -0.48% |
| 2023-07-18 | 12.52 | 12.56 | 12.36 | 12.52 | 12.52 | qfq | 1,342,200 | 16,756,835 | 0.32% |
| 2023-07-17 | 12.77 | 12.77 | 12.10 | 12.48 | 12.48 | qfq | 2,855,600 | 35,255,949 | -2.12% |