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
人民同泰600829.SH
最近收盘价9.362026-07-17
最近交易日2026-07-17
成交量（股）24,254,724
成交额（元）230,290,651
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-18 | 2024-07-25 | cash_dividend | 0.144 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 9.60 | 9.86 | 9.36 | 9.36 | 9.36 | qfq | 24,254,724 | 230,290,651 | -10.00% |
| 2026-07-16 | 10.01 | 10.87 | 10.01 | 10.40 | 10.40 | qfq | 64,529,019 | 670,666,064 | 5.16% |
| 2026-07-15 | 9.25 | 9.89 | 9.15 | 9.89 | 9.89 | qfq | 24,595,442 | 237,042,331 | 10.01% |
| 2026-07-14 | 8.16 | 8.99 | 8.06 | 8.99 | 8.99 | qfq | 11,557,501 | 102,163,227 | 10.04% |
| 2026-07-13 | 8.11 | 8.26 | 8.08 | 8.17 | 8.17 | qfq | 6,778,800 | 55,392,547 | 0.12% |
| 2026-07-10 | 7.92 | 8.25 | 7.84 | 8.16 | 8.16 | qfq | 7,112,700 | 57,766,832 | 2.38% |
| 2026-07-09 | 7.95 | 8.15 | 7.81 | 7.97 | 7.97 | qfq | 5,358,500 | 42,518,479 | -0.75% |
| 2026-07-08 | 8.00 | 8.23 | 7.89 | 8.03 | 8.03 | qfq | 4,541,100 | 36,506,886 | 0.38% |
| 2026-07-07 | 8.23 | 8.27 | 7.98 | 8.00 | 8.00 | qfq | 5,851,500 | 47,243,438 | -3.96% |
| 2026-07-06 | 8.36 | 8.47 | 8.27 | 8.33 | 8.33 | qfq | 6,304,500 | 52,675,295 | -0.83% |
| 2026-07-03 | 8.10 | 8.44 | 8.10 | 8.40 | 8.40 | qfq | 7,721,233 | 64,423,975 | 3.32% |
| 2026-07-02 | 7.99 | 8.33 | 7.98 | 8.13 | 8.13 | qfq | 7,596,400 | 62,117,268 | 1.12% |
| 2026-07-01 | 7.70 | 8.08 | 7.65 | 8.04 | 8.04 | qfq | 7,904,414 | 62,797,942 | 3.61% |
| 2026-06-30 | 7.88 | 7.96 | 7.67 | 7.76 | 7.76 | qfq | 6,348,800 | 49,309,922 | -2.39% |
| 2026-06-29 | 7.76 | 7.99 | 7.54 | 7.95 | 7.95 | qfq | 8,225,967 | 64,615,865 | 2.45% |
| 2026-06-26 | 8.00 | 8.04 | 7.73 | 7.76 | 7.76 | qfq | 6,119,600 | 47,818,430 | -3.60% |
| 2026-06-25 | 8.09 | 8.14 | 7.86 | 8.05 | 8.05 | qfq | 5,547,626 | 44,412,349 | -1.35% |
| 2026-06-24 | 8.31 | 8.42 | 8.09 | 8.16 | 8.16 | qfq | 5,634,700 | 46,321,261 | -2.86% |
| 2026-06-23 | 8.01 | 8.61 | 8.00 | 8.40 | 8.40 | qfq | 9,352,121 | 78,883,063 | 3.45% |
| 2026-06-22 | 8.20 | 8.20 | 7.84 | 8.12 | 8.12 | qfq | 6,311,973 | 50,417,575 | -1.10% |
| 2026-06-18 | 8.20 | 8.33 | 8.12 | 8.21 | 8.21 | qfq | 4,106,802 | 33,749,001 | -0.97% |
| 2026-06-17 | 8.49 | 8.50 | 8.27 | 8.29 | 8.29 | qfq | 3,917,100 | 32,615,591 | -2.36% |
| 2026-06-16 | 8.45 | 8.50 | 8.27 | 8.49 | 8.49 | qfq | 4,648,502 | 39,018,609 | 0.24% |
| 2026-06-15 | 8.40 | 8.55 | 8.40 | 8.47 | 8.47 | qfq | 4,059,201 | 34,388,076 | 0.83% |
| 2026-06-12 | 8.28 | 8.43 | 8.25 | 8.40 | 8.40 | qfq | 5,350,251 | 44,806,861 | 1.45% |
| 2026-06-11 | 8.33 | 8.42 | 8.15 | 8.28 | 8.28 | qfq | 3,780,500 | 31,204,854 | -1.08% |
| 2026-06-10 | 8.45 | 8.51 | 8.29 | 8.37 | 8.37 | qfq | 3,977,000 | 33,227,001 | -1.06% |
| 2026-06-09 | 8.40 | 8.53 | 8.26 | 8.46 | 8.46 | qfq | 4,375,900 | 36,838,678 | 0.83% |
| 2026-06-08 | 8.45 | 8.61 | 8.28 | 8.39 | 8.39 | qfq | 5,073,113 | 42,751,048 | -2.56% |
| 2026-06-05 | 8.52 | 8.75 | 8.52 | 8.61 | 8.61 | qfq | 4,903,500 | 42,267,737 | 0.94% |
| 2026-06-04 | 8.62 | 8.71 | 8.44 | 8.53 | 8.53 | qfq | 3,687,179 | 31,572,774 | -1.95% |
| 2026-06-03 | 8.80 | 8.80 | 8.58 | 8.70 | 8.70 | qfq | 4,029,400 | 34,926,335 | -0.57% |
| 2026-06-02 | 8.86 | 8.92 | 8.65 | 8.75 | 8.75 | qfq | 4,670,700 | 40,798,646 | -1.35% |
| 2026-06-01 | 8.68 | 8.90 | 8.60 | 8.87 | 8.87 | qfq | 5,287,321 | 46,609,869 | 1.84% |
| 2026-05-29 | 8.61 | 8.83 | 8.50 | 8.71 | 8.71 | qfq | 6,577,400 | 57,328,469 | 1.28% |
| 2026-05-28 | 8.62 | 8.65 | 8.44 | 8.60 | 8.60 | qfq | 4,394,301 | 37,667,847 | 0.00% |
| 2026-05-27 | 8.75 | 8.75 | 8.50 | 8.60 | 8.60 | qfq | 5,395,851 | 46,281,905 | -1.71% |
| 2026-05-26 | 8.89 | 8.89 | 8.66 | 8.75 | 8.75 | qfq | 4,642,723 | 40,428,722 | -1.35% |
| 2026-05-25 | 8.94 | 9.06 | 8.76 | 8.87 | 8.87 | qfq | 4,091,300 | 36,346,983 | -0.78% |
| 2026-05-22 | 8.82 | 8.99 | 8.79 | 8.94 | 8.94 | qfq | 5,210,550 | 46,430,416 | 1.82% |
| 2026-05-21 | 9.06 | 9.16 | 8.73 | 8.78 | 8.78 | qfq | 6,920,500 | 61,762,309 | -3.52% |
| 2026-05-20 | 9.24 | 9.26 | 9.02 | 9.10 | 9.10 | qfq | 4,210,400 | 38,280,246 | -1.73% |
| 2026-05-19 | 9.18 | 9.29 | 9.15 | 9.26 | 9.26 | qfq | 3,605,700 | 33,266,464 | 0.87% |
| 2026-05-18 | 9.29 | 9.33 | 9.10 | 9.18 | 9.18 | qfq | 5,266,500 | 48,257,874 | -1.18% |
| 2026-05-15 | 9.45 | 9.47 | 9.24 | 9.29 | 9.29 | qfq | 5,780,400 | 54,096,978 | -1.90% |
| 2026-05-14 | 9.76 | 9.79 | 9.46 | 9.47 | 9.47 | qfq | 7,953,242 | 76,159,202 | -2.97% |
| 2026-05-13 | 9.91 | 9.94 | 9.72 | 9.76 | 9.76 | qfq | 8,221,800 | 80,338,207 | -1.01% |
| 2026-05-12 | 9.99 | 10.07 | 9.83 | 9.86 | 9.86 | qfq | 10,136,651 | 100,492,100 | -1.60% |
| 2026-05-11 | 9.84 | 10.09 | 9.73 | 10.02 | 10.02 | qfq | 15,037,401 | 149,436,325 | 2.04% |
| 2026-05-08 | 9.80 | 9.85 | 9.76 | 9.82 | 9.82 | qfq | 5,469,200 | 53,628,218 | 0.10% |
| 2026-05-07 | 9.84 | 9.85 | 9.75 | 9.81 | 9.81 | qfq | 6,126,457 | 59,975,949 | -0.41% |
| 2026-05-06 | 9.73 | 9.85 | 9.68 | 9.85 | 9.85 | qfq | 8,212,550 | 80,435,141 | 1.34% |
| 2026-04-30 | 9.63 | 9.75 | 9.63 | 9.72 | 9.72 | qfq | 4,960,180 | 48,135,575 | 0.41% |
| 2026-04-29 | 9.54 | 9.74 | 9.53 | 9.68 | 9.68 | qfq | 5,186,400 | 50,196,468 | 0.41% |
| 2026-04-28 | 9.75 | 9.90 | 9.60 | 9.64 | 9.64 | qfq | 8,343,050 | 81,320,959 | -0.72% |
| 2026-04-27 | 9.56 | 9.72 | 9.45 | 9.71 | 9.71 | qfq | 6,660,900 | 63,758,437 | 1.04% |
| 2026-04-24 | 9.60 | 9.62 | 9.51 | 9.61 | 9.61 | qfq | 5,862,300 | 56,008,253 | -0.62% |
| 2026-04-23 | 9.68 | 9.77 | 9.57 | 9.67 | 9.67 | qfq | 7,333,500 | 70,978,518 | -0.41% |
| 2026-04-22 | 9.77 | 9.77 | 9.65 | 9.71 | 9.71 | qfq | 7,993,500 | 77,403,713 | -1.02% |
| 2026-04-21 | 9.90 | 9.98 | 9.77 | 9.81 | 9.81 | qfq | 7,536,792 | 74,052,131 | -1.11% |
| 2026-04-20 | 9.82 | 9.93 | 9.74 | 9.92 | 9.92 | qfq | 9,895,001 | 97,434,152 | 0.71% |
| 2026-04-17 | 9.96 | 9.97 | 9.72 | 9.85 | 9.85 | qfq | 12,042,874 | 118,336,268 | -1.20% |
| 2026-04-16 | 10.03 | 10.10 | 9.83 | 9.97 | 9.97 | qfq | 18,030,286 | 179,243,720 | -3.20% |
| 2026-04-15 | 9.77 | 10.34 | 9.77 | 10.30 | 10.30 | qfq | 25,792,052 | 261,461,441 | 5.21% |
| 2026-04-14 | 9.89 | 9.93 | 9.65 | 9.79 | 9.79 | qfq | 13,431,450 | 130,701,958 | -0.71% |
| 2026-04-13 | 10.39 | 10.39 | 9.80 | 9.86 | 9.86 | qfq | 21,215,489 | 211,464,517 | -6.18% |
| 2026-04-10 | 10.30 | 10.51 | 10.00 | 10.51 | 10.51 | qfq | 21,154,362 | 218,311,350 | 0.77% |
| 2026-04-09 | 10.71 | 11.18 | 10.40 | 10.43 | 10.43 | qfq | 29,220,590 | 314,598,020 | -5.10% |
| 2026-04-08 | 11.34 | 11.53 | 10.93 | 10.99 | 10.99 | qfq | 43,881,916 | 487,698,016 | -5.83% |
| 2026-04-07 | 11.06 | 11.97 | 10.60 | 11.67 | 11.67 | qfq | 49,595,801 | 557,216,370 | 5.14% |
| 2026-04-03 | 10.69 | 12.20 | 10.66 | 11.10 | 11.10 | qfq | 51,073,860 | 579,850,122 | -1.77% |
| 2026-04-02 | 10.30 | 11.36 | 10.30 | 11.30 | 11.30 | qfq | 43,459,357 | 471,660,009 | 9.39% |
| 2026-04-01 | 10.30 | 10.36 | 9.99 | 10.33 | 10.33 | qfq | 9,002,758 | 92,198,095 | 1.37% |
| 2026-03-31 | 10.17 | 10.42 | 10.14 | 10.19 | 10.19 | qfq | 8,189,000 | 84,324,058 | -0.39% |
| 2026-03-30 | 9.91 | 10.29 | 9.91 | 10.23 | 10.23 | qfq | 8,188,500 | 83,149,739 | 2.10% |
| 2026-03-27 | 9.67 | 10.02 | 9.65 | 10.02 | 10.02 | qfq | 5,457,800 | 54,189,688 | 2.77% |
| 2026-03-26 | 9.85 | 10.00 | 9.74 | 9.75 | 9.75 | qfq | 4,450,200 | 43,884,019 | -1.42% |
| 2026-03-25 | 9.78 | 9.89 | 9.70 | 9.89 | 9.89 | qfq | 4,796,400 | 47,098,741 | 1.33% |
| 2026-03-24 | 9.55 | 9.77 | 9.48 | 9.76 | 9.76 | qfq | 8,181,301 | 78,759,631 | 4.27% |
| 2026-03-23 | 9.55 | 9.74 | 9.30 | 9.36 | 9.36 | qfq | 8,527,900 | 81,124,700 | -4.10% |
| 2026-03-20 | 9.92 | 10.09 | 9.76 | 9.76 | 9.76 | qfq | 5,870,215 | 58,115,635 | -2.01% |
| 2026-03-19 | 10.12 | 10.20 | 9.90 | 9.96 | 9.96 | qfq | 5,757,031 | 57,664,749 | -2.64% |
| 2026-03-18 | 10.12 | 10.25 | 10.00 | 10.23 | 10.23 | qfq | 4,633,028 | 46,953,951 | 1.59% |
| 2026-03-17 | 10.24 | 10.35 | 10.07 | 10.07 | 10.07 | qfq | 5,701,762 | 58,341,744 | -1.56% |
| 2026-03-16 | 10.08 | 10.30 | 10.08 | 10.23 | 10.23 | qfq | 4,126,000 | 42,102,184 | 0.89% |
| 2026-03-13 | 10.10 | 10.27 | 10.05 | 10.14 | 10.14 | qfq | 4,813,900 | 49,014,476 | 0.00% |
| 2026-03-12 | 10.30 | 10.35 | 10.14 | 10.14 | 10.14 | qfq | 5,257,792 | 53,646,552 | -1.84% |
| 2026-03-11 | 10.51 | 10.54 | 10.26 | 10.33 | 10.33 | qfq | 5,964,900 | 61,625,786 | -1.53% |
| 2026-03-10 | 10.50 | 10.51 | 10.38 | 10.49 | 10.49 | qfq | 5,055,147 | 52,875,714 | 1.06% |
| 2026-03-09 | 10.45 | 10.45 | 10.32 | 10.38 | 10.38 | qfq | 5,808,400 | 60,268,811 | -1.80% |
| 2026-03-06 | 10.30 | 10.61 | 10.25 | 10.57 | 10.57 | qfq | 6,536,200 | 68,825,238 | 2.03% |
| 2026-03-05 | 10.22 | 10.44 | 10.22 | 10.36 | 10.36 | qfq | 6,192,000 | 64,106,652 | 1.77% |
| 2026-03-04 | 10.15 | 10.30 | 10.00 | 10.18 | 10.18 | qfq | 6,758,542 | 68,610,767 | -1.26% |
| 2026-03-03 | 10.44 | 10.68 | 10.28 | 10.31 | 10.31 | qfq | 8,976,112 | 93,863,748 | -1.72% |
| 2026-03-02 | 10.80 | 10.82 | 10.35 | 10.49 | 10.49 | qfq | 12,169,300 | 128,238,020 | -4.29% |
| 2026-02-27 | 10.89 | 10.97 | 10.82 | 10.96 | 10.96 | qfq | 5,445,500 | 59,360,756 | 0.46% |
| 2026-02-26 | 10.92 | 11.02 | 10.88 | 10.91 | 10.91 | qfq | 6,990,894 | 76,245,089 | -0.64% |
| 2026-02-25 | 10.99 | 11.07 | 10.93 | 10.98 | 10.98 | qfq | 8,189,800 | 90,128,465 | -0.09% |
| 2026-02-24 | 10.85 | 11.00 | 10.76 | 10.99 | 10.99 | qfq | 8,361,500 | 91,318,213 | 2.81% |
| 2026-02-13 | 10.86 | 10.89 | 10.66 | 10.69 | 10.69 | qfq | 6,486,700 | 69,906,418 | -1.02% |
| 2026-02-12 | 11.04 | 11.06 | 10.77 | 10.80 | 10.80 | qfq | 10,425,800 | 113,119,093 | -2.17% |
| 2026-02-11 | 11.14 | 11.16 | 11.03 | 11.04 | 11.04 | qfq | 7,794,600 | 86,388,190 | -0.72% |
| 2026-02-10 | 11.44 | 11.45 | 11.10 | 11.12 | 11.12 | qfq | 14,820,600 | 165,736,873 | -2.88% |
| 2026-02-09 | 11.20 | 11.66 | 11.20 | 11.45 | 11.45 | qfq | 16,969,800 | 194,040,426 | -0.52% |
| 2026-02-06 | 11.42 | 11.98 | 11.42 | 11.51 | 11.51 | qfq | 22,187,022 | 258,496,101 | 1.23% |
| 2026-02-05 | 11.26 | 11.56 | 11.24 | 11.37 | 11.37 | qfq | 14,419,131 | 164,487,877 | 0.09% |
| 2026-02-04 | 11.22 | 11.37 | 11.15 | 11.36 | 11.36 | qfq | 10,683,600 | 120,640,446 | 0.62% |
| 2026-02-03 | 11.16 | 11.32 | 11.07 | 11.29 | 11.29 | qfq | 11,886,687 | 133,249,638 | 1.62% |
| 2026-02-02 | 10.99 | 11.44 | 10.99 | 11.11 | 11.11 | qfq | 14,349,334 | 161,675,010 | -0.98% |
| 2026-01-30 | 11.78 | 11.96 | 11.12 | 11.22 | 11.22 | qfq | 25,679,725 | 292,169,553 | -4.67% |
| 2026-01-29 | 12.06 | 12.06 | 11.41 | 11.77 | 11.77 | qfq | 30,182,497 | 356,853,758 | -4.70% |
| 2026-01-28 | 12.61 | 12.65 | 12.24 | 12.35 | 12.35 | qfq | 43,272,681 | 537,237,188 | -4.93% |
| 2026-01-27 | 12.00 | 13.16 | 11.69 | 12.99 | 12.99 | qfq | 66,722,347 | 838,561,580 | 6.04% |
| 2026-01-26 | 12.04 | 12.65 | 11.88 | 12.25 | 12.25 | qfq | 57,667,658 | 704,104,075 | 1.74% |
| 2026-01-23 | 11.61 | 12.49 | 11.61 | 12.04 | 12.04 | qfq | 53,176,635 | 649,167,353 | 6.08% |
| 2026-01-22 | 11.14 | 11.37 | 11.05 | 11.35 | 11.35 | qfq | 10,932,900 | 123,179,582 | 1.89% |
| 2026-01-21 | 11.10 | 11.19 | 10.96 | 11.14 | 11.14 | qfq | 8,330,700 | 92,605,699 | 0.00% |
| 2026-01-20 | 11.29 | 11.36 | 11.03 | 11.14 | 11.14 | qfq | 10,587,901 | 117,946,910 | -1.33% |
| 2026-01-19 | 11.03 | 11.41 | 11.01 | 11.29 | 11.29 | qfq | 12,544,900 | 141,452,214 | 1.71% |
| 2026-01-16 | 11.55 | 11.56 | 11.06 | 11.10 | 11.10 | qfq | 16,473,800 | 184,549,746 | -3.14% |
| 2026-01-15 | 11.68 | 11.76 | 11.27 | 11.46 | 11.46 | qfq | 22,975,100 | 263,270,218 | -3.62% |
| 2026-01-14 | 12.10 | 12.43 | 11.65 | 11.89 | 11.89 | qfq | 40,383,972 | 482,566,214 | -1.82% |
| 2026-01-13 | 12.19 | 12.69 | 11.76 | 12.11 | 12.11 | qfq | 52,138,101 | 639,808,680 | 0.17% |
| 2026-01-12 | 11.88 | 12.10 | 11.68 | 12.09 | 12.09 | qfq | 22,439,615 | 267,764,966 | 2.20% |
| 2026-01-09 | 11.52 | 11.85 | 11.50 | 11.83 | 11.83 | qfq | 20,221,727 | 237,404,531 | 2.78% |
| 2026-01-08 | 11.44 | 11.54 | 11.37 | 11.51 | 11.51 | qfq | 15,909,637 | 182,464,499 | 0.61% |
| 2026-01-07 | 11.30 | 11.60 | 11.28 | 11.44 | 11.44 | qfq | 21,557,801 | 246,106,956 | 1.33% |
| 2026-01-06 | 11.01 | 11.45 | 10.95 | 11.29 | 11.29 | qfq | 26,026,936 | 293,510,900 | 2.64% |
| 2026-01-05 | 10.98 | 11.19 | 10.81 | 11.00 | 11.00 | qfq | 20,371,810 | 223,174,836 | 1.76% |
| 2025-12-31 | 10.93 | 11.03 | 10.70 | 10.81 | 10.81 | qfq | 17,438,200 | 188,746,538 | -0.73% |
| 2025-12-30 | 11.11 | 11.13 | 10.71 | 10.89 | 10.89 | qfq | 26,474,510 | 288,712,521 | -2.51% |
| 2025-12-29 | 11.79 | 11.84 | 10.99 | 11.17 | 11.17 | qfq | 36,765,901 | 413,976,251 | -6.84% |
| 2025-12-26 | 11.80 | 12.25 | 11.77 | 11.99 | 11.99 | qfq | 33,750,014 | 403,132,629 | 1.61% |
| 2025-12-25 | 11.75 | 12.25 | 11.52 | 11.80 | 11.80 | qfq | 33,231,262 | 392,256,377 | 0.34% |
| 2025-12-24 | 11.53 | 11.78 | 11.50 | 11.76 | 11.76 | qfq | 22,710,554 | 264,666,282 | 0.77% |
| 2025-12-23 | 11.51 | 12.15 | 11.43 | 11.67 | 11.67 | qfq | 37,986,371 | 448,946,233 | 0.78% |
| 2025-12-22 | 11.96 | 11.97 | 11.54 | 11.58 | 11.58 | qfq | 20,293,645 | 235,893,700 | -1.78% |
| 2025-12-19 | 11.61 | 11.91 | 11.28 | 11.79 | 11.79 | qfq | 33,076,062 | 386,163,237 | -0.51% |
| 2025-12-18 | 11.33 | 12.30 | 11.30 | 11.85 | 11.85 | qfq | 32,618,490 | 387,273,595 | 3.58% |
| 2025-12-17 | 11.32 | 11.62 | 11.22 | 11.44 | 11.44 | qfq | 22,960,960 | 262,624,360 | 1.06% |
| 2025-12-16 | 11.76 | 11.82 | 11.24 | 11.32 | 11.32 | qfq | 21,703,077 | 248,419,517 | -4.15% |
| 2025-12-15 | 11.40 | 11.95 | 11.37 | 11.81 | 11.81 | qfq | 25,187,200 | 295,774,052 | 2.25% |
| 2025-12-12 | 11.90 | 11.93 | 11.50 | 11.55 | 11.55 | qfq | 26,438,100 | 306,641,788 | -3.91% |
| 2025-12-11 | 12.34 | 12.34 | 11.93 | 12.02 | 12.02 | qfq | 30,221,400 | 364,381,177 | -2.75% |
| 2025-12-10 | 12.51 | 12.77 | 12.14 | 12.36 | 12.36 | qfq | 38,628,738 | 477,316,746 | -3.21% |
| 2025-12-09 | 13.43 | 13.44 | 12.62 | 12.77 | 12.77 | qfq | 48,135,300 | 623,360,702 | -6.92% |
| 2025-12-08 | 13.26 | 13.97 | 12.99 | 13.72 | 13.72 | qfq | 62,547,701 | 840,134,316 | 3.24% |
| 2025-12-05 | 12.73 | 13.79 | 12.59 | 13.29 | 13.29 | qfq | 62,925,738 | 838,777,279 | 2.07% |
| 2025-12-04 | 13.89 | 13.98 | 13.02 | 13.02 | 13.02 | qfq | 65,037,100 | 863,436,479 | -10.02% |
| 2025-12-03 | 14.03 | 14.80 | 13.70 | 14.47 | 14.47 | qfq | 93,340,680 | 1,340,054,119 | 7.26% |
| 2025-12-02 | 12.45 | 13.49 | 12.19 | 13.49 | 13.49 | qfq | 45,062,581 | 582,521,054 | 10.03% |
| 2025-12-01 | 12.59 | 12.96 | 12.25 | 12.26 | 12.26 | qfq | 50,927,521 | 642,208,774 | -3.24% |
| 2025-11-28 | 12.60 | 13.28 | 12.21 | 12.67 | 12.67 | qfq | 58,970,584 | 740,157,045 | 0.32% |
| 2025-11-27 | 13.45 | 13.60 | 12.35 | 12.63 | 12.63 | qfq | 70,857,571 | 909,406,600 | -4.17% |
| 2025-11-26 | 11.94 | 13.18 | 11.68 | 13.18 | 13.18 | qfq | 53,885,253 | 671,683,541 | 10.02% |
| 2025-11-25 | 11.84 | 12.14 | 11.68 | 11.98 | 11.98 | qfq | 56,994,380 | 680,589,419 | 3.01% |
| 2025-11-24 | 11.86 | 12.50 | 11.63 | 11.63 | 11.63 | qfq | 64,548,254 | 768,878,949 | -9.98% |
| 2025-11-21 | 12.92 | 13.23 | 12.92 | 12.92 | 12.92 | qfq | 22,017,174 | 284,877,617 | -10.03% |
| 2025-11-20 | 14.36 | 15.46 | 14.36 | 14.36 | 14.36 | qfq | 55,774,000 | 809,411,770 | -9.97% |
| 2025-11-19 | 15.95 | 17.48 | 15.95 | 15.95 | 15.95 | qfq | 65,095,093 | 1,060,253,372 | -9.99% |
| 2025-11-18 | 16.70 | 18.13 | 14.98 | 17.72 | 17.72 | qfq | 114,874,606 | 1,901,590,856 | 6.49% |
| 2025-11-17 | 16.64 | 16.64 | 16.20 | 16.64 | 16.64 | qfq | 76,802,128 | 1,276,133,499 | 9.98% |
| 2025-11-14 | 15.13 | 15.13 | 14.68 | 15.13 | 15.13 | qfq | 42,763,282 | 645,230,353 | 10.04% |
| 2025-11-13 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | qfq | 6,935,976 | 95,369,670 | 10.00% |
| 2025-11-12 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | qfq | 4,782,388 | 59,779,850 | 10.04% |
| 2025-11-11 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | qfq | 6,030,450 | 68,505,912 | 9.97% |
| 2025-11-10 | 9.20 | 10.33 | 9.15 | 10.33 | 10.33 | qfq | 30,883,062 | 312,510,943 | 10.01% |
| 2025-11-07 | 9.02 | 9.49 | 9.02 | 9.39 | 9.39 | qfq | 36,295,730 | 335,852,003 | 1.08% |
| 2025-11-06 | 10.00 | 10.19 | 9.29 | 9.29 | 9.29 | qfq | 52,166,598 | 500,185,645 | -9.98% |
| 2025-11-05 | 9.38 | 10.50 | 9.27 | 10.32 | 10.32 | qfq | 60,354,398 | 598,179,694 | 6.28% |
| 2025-11-04 | 8.82 | 9.89 | 8.73 | 9.71 | 9.71 | qfq | 55,034,139 | 517,346,403 | 8.01% |
| 2025-11-03 | 8.66 | 9.44 | 8.56 | 8.99 | 8.99 | qfq | 33,754,239 | 302,492,802 | 3.93% |
| 2025-10-31 | 8.49 | 8.80 | 8.49 | 8.65 | 8.65 | qfq | 20,274,931 | 175,123,017 | 0.58% |
| 2025-10-30 | 8.35 | 8.88 | 8.27 | 8.60 | 8.60 | qfq | 27,719,581 | 239,148,461 | 2.02% |
| 2025-10-29 | 8.15 | 8.87 | 8.15 | 8.43 | 8.43 | qfq | 19,098,925 | 161,768,706 | 2.18% |
| 2025-10-28 | 8.19 | 8.47 | 8.13 | 8.25 | 8.25 | qfq | 9,739,412 | 80,823,734 | 0.86% |
| 2025-10-27 | 8.17 | 8.23 | 8.09 | 8.18 | 8.18 | qfq | 5,016,631 | 41,023,004 | 0.49% |
| 2025-10-24 | 8.24 | 8.24 | 8.14 | 8.14 | 8.14 | qfq | 4,259,000 | 34,791,352 | -1.21% |
| 2025-10-23 | 8.22 | 8.28 | 8.12 | 8.24 | 8.24 | qfq | 4,461,700 | 36,511,537 | 0.37% |
| 2025-10-22 | 8.15 | 8.26 | 8.13 | 8.21 | 8.21 | qfq | 5,309,066 | 43,612,688 | 0.24% |
| 2025-10-21 | 8.17 | 8.20 | 8.06 | 8.19 | 8.19 | qfq | 6,275,766 | 51,043,042 | -0.36% |
| 2025-10-20 | 8.09 | 8.23 | 8.05 | 8.22 | 8.22 | qfq | 7,431,132 | 60,635,794 | 2.62% |
| 2025-10-17 | 8.13 | 8.15 | 8.01 | 8.01 | 8.01 | qfq | 4,916,631 | 39,732,142 | -1.11% |
| 2025-10-16 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | qfq | 3,918,700 | 31,744,742 | 0.25% |
| 2025-10-15 | 8.01 | 8.10 | 7.94 | 8.08 | 8.08 | qfq | 4,067,500 | 32,822,595 | 1.00% |
| 2025-10-14 | 7.94 | 8.05 | 7.90 | 8.00 | 8.00 | qfq | 4,551,500 | 36,351,885 | 1.01% |
| 2025-10-13 | 7.82 | 7.94 | 7.74 | 7.92 | 7.92 | qfq | 4,196,110 | 32,916,770 | -1.49% |
| 2025-10-10 | 7.93 | 8.05 | 7.87 | 8.04 | 8.04 | qfq | 4,068,500 | 32,578,849 | 1.26% |
| 2025-10-09 | 7.96 | 7.97 | 7.81 | 7.94 | 7.94 | qfq | 3,177,226 | 25,093,933 | 0.63% |
| 2025-09-30 | 7.91 | 7.93 | 7.86 | 7.89 | 7.89 | qfq | 2,305,114 | 18,195,478 | -0.25% |
| 2025-09-29 | 7.84 | 7.91 | 7.70 | 7.91 | 7.91 | qfq | 4,124,598 | 32,228,724 | 0.64% |
| 2025-09-26 | 7.91 | 7.91 | 7.78 | 7.86 | 7.86 | qfq | 3,711,000 | 29,118,727 | -1.13% |
| 2025-09-25 | 7.90 | 8.02 | 7.90 | 7.95 | 7.95 | qfq | 4,997,900 | 39,741,321 | 0.63% |
| 2025-09-24 | 7.81 | 7.92 | 7.71 | 7.90 | 7.90 | qfq | 3,520,700 | 27,714,994 | 0.89% |
| 2025-09-23 | 7.98 | 8.00 | 7.66 | 7.83 | 7.83 | qfq | 6,365,900 | 49,494,085 | -1.63% |
| 2025-09-22 | 8.12 | 8.16 | 7.95 | 7.96 | 7.96 | qfq | 5,863,700 | 47,027,519 | -2.09% |
| 2025-09-19 | 8.28 | 8.28 | 8.08 | 8.13 | 8.13 | qfq | 7,371,700 | 60,002,070 | -2.40% |
| 2025-09-18 | 8.16 | 8.40 | 8.16 | 8.33 | 8.33 | qfq | 12,363,220 | 102,115,551 | 1.59% |
| 2025-09-17 | 8.28 | 8.29 | 8.20 | 8.20 | 8.20 | qfq | 6,385,000 | 52,517,243 | -0.73% |
| 2025-09-16 | 8.30 | 8.30 | 8.18 | 8.26 | 8.26 | qfq | 6,253,500 | 51,470,446 | 0.00% |
| 2025-09-15 | 8.32 | 8.34 | 8.23 | 8.26 | 8.26 | qfq | 5,672,100 | 46,905,326 | -1.08% |
| 2025-09-12 | 8.48 | 8.50 | 8.35 | 8.35 | 8.35 | qfq | 7,122,320 | 59,824,512 | -1.18% |
| 2025-09-11 | 8.38 | 8.45 | 8.21 | 8.45 | 8.45 | qfq | 8,374,820 | 69,998,077 | 0.24% |
| 2025-09-10 | 8.48 | 8.51 | 8.39 | 8.43 | 8.43 | qfq | 6,493,066 | 54,840,259 | -0.35% |
| 2025-09-09 | 8.56 | 8.58 | 8.38 | 8.46 | 8.46 | qfq | 11,084,600 | 93,781,138 | -1.17% |
| 2025-09-08 | 8.33 | 8.56 | 8.30 | 8.56 | 8.56 | qfq | 14,969,758 | 126,871,847 | 2.76% |
| 2025-09-05 | 8.33 | 8.35 | 8.08 | 8.33 | 8.33 | qfq | 10,197,958 | 83,846,676 | 0.00% |
| 2025-09-04 | 8.37 | 8.52 | 8.20 | 8.33 | 8.33 | qfq | 12,969,200 | 108,866,012 | -1.30% |
| 2025-09-03 | 8.61 | 8.77 | 8.30 | 8.44 | 8.44 | qfq | 19,186,100 | 162,864,435 | -1.97% |
| 2025-09-02 | 8.38 | 8.81 | 8.22 | 8.61 | 8.61 | qfq | 27,349,102 | 232,770,934 | 3.49% |
| 2025-09-01 | 8.20 | 8.35 | 8.08 | 8.32 | 8.32 | qfq | 8,571,702 | 70,747,016 | 1.71% |
| 2025-08-29 | 8.15 | 8.22 | 8.11 | 8.18 | 8.18 | qfq | 5,227,544 | 42,711,401 | 0.00% |
| 2025-08-28 | 8.21 | 8.30 | 7.89 | 8.18 | 8.18 | qfq | 11,058,820 | 89,633,203 | -0.37% |
| 2025-08-27 | 8.48 | 8.52 | 8.20 | 8.21 | 8.21 | qfq | 15,194,000 | 126,999,876 | -3.07% |
| 2025-08-26 | 8.33 | 8.65 | 8.27 | 8.47 | 8.47 | qfq | 21,099,600 | 178,532,699 | 1.68% |
| 2025-08-25 | 8.29 | 8.36 | 8.22 | 8.33 | 8.33 | qfq | 9,557,700 | 79,369,579 | 0.73% |
| 2025-08-22 | 8.30 | 8.32 | 8.20 | 8.27 | 8.27 | qfq | 7,118,176 | 58,662,542 | -0.36% |
| 2025-08-21 | 8.35 | 8.37 | 8.26 | 8.30 | 8.30 | qfq | 9,057,850 | 75,295,050 | -0.36% |
| 2025-08-20 | 8.25 | 8.33 | 8.21 | 8.33 | 8.33 | qfq | 8,412,376 | 69,744,342 | 0.36% |
| 2025-08-19 | 8.25 | 8.38 | 8.20 | 8.30 | 8.30 | qfq | 12,485,100 | 103,834,876 | 0.97% |
| 2025-08-18 | 8.18 | 8.28 | 8.16 | 8.22 | 8.22 | qfq | 9,896,700 | 81,339,203 | 0.86% |
| 2025-08-15 | 8.08 | 8.18 | 8.08 | 8.15 | 8.15 | qfq | 7,210,600 | 58,665,950 | 0.62% |
| 2025-08-14 | 8.28 | 8.30 | 8.10 | 8.10 | 8.10 | qfq | 10,477,000 | 85,911,850 | -2.29% |
| 2025-08-13 | 8.32 | 8.34 | 8.25 | 8.29 | 8.29 | qfq | 9,035,444 | 74,849,884 | -0.36% |
| 2025-08-12 | 8.34 | 8.44 | 8.28 | 8.32 | 8.32 | qfq | 8,499,800 | 70,834,242 | -0.24% |
| 2025-08-11 | 8.27 | 8.40 | 8.26 | 8.34 | 8.34 | qfq | 10,146,385 | 84,524,911 | -0.48% |
| 2025-08-08 | 8.31 | 8.38 | 8.22 | 8.38 | 8.38 | qfq | 11,500,344 | 95,740,489 | 1.21% |
| 2025-08-07 | 8.29 | 8.38 | 8.27 | 8.28 | 8.28 | qfq | 11,364,000 | 94,487,517 | 0.00% |
| 2025-08-06 | 8.38 | 8.44 | 8.25 | 8.28 | 8.28 | qfq | 13,566,399 | 112,608,947 | -1.55% |
| 2025-08-05 | 8.29 | 8.42 | 8.28 | 8.41 | 8.41 | qfq | 15,516,000 | 129,680,307 | 1.57% |
| 2025-08-04 | 8.22 | 8.31 | 8.16 | 8.28 | 8.28 | qfq | 15,211,075 | 125,520,046 | -0.24% |
| 2025-08-01 | 8.28 | 8.41 | 8.08 | 8.30 | 8.30 | qfq | 18,878,873 | 156,976,431 | 0.24% |
| 2025-07-31 | 8.52 | 8.58 | 8.28 | 8.28 | 8.28 | qfq | 38,814,712 | 325,760,393 | -5.59% |
| 2025-07-30 | 9.53 | 9.70 | 8.52 | 8.77 | 8.77 | qfq | 72,444,937 | 651,255,152 | -7.20% |
| 2025-07-29 | 8.51 | 9.45 | 8.41 | 9.45 | 9.45 | qfq | 47,719,101 | 438,799,193 | 10.01% |
| 2025-07-28 | 8.52 | 8.67 | 8.39 | 8.59 | 8.59 | qfq | 21,132,472 | 179,770,444 | 0.00% |
| 2025-07-25 | 8.66 | 8.78 | 8.56 | 8.59 | 8.59 | qfq | 17,504,000 | 151,076,302 | -1.60% |
| 2025-07-24 | 8.63 | 8.83 | 8.60 | 8.73 | 8.73 | qfq | 23,580,475 | 205,185,071 | 0.92% |
| 2025-07-23 | 9.27 | 9.30 | 8.65 | 8.65 | 8.65 | qfq | 39,743,553 | 356,168,245 | -8.95% |
| 2025-07-22 | 10.08 | 10.10 | 9.16 | 9.50 | 9.50 | qfq | 71,239,452 | 673,154,028 | -6.50% |
| 2025-07-21 | 10.16 | 10.16 | 8.59 | 10.16 | 10.16 | qfq | 77,041,005 | 721,361,182 | 9.96% |
| 2025-07-18 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | qfq | 8,373,300 | 77,369,292 | 10.00% |
| 2025-07-17 | 7.64 | 8.40 | 7.64 | 8.40 | 8.40 | qfq | 16,882,429 | 138,946,705 | 9.95% |
| 2025-07-16 | 7.49 | 7.64 | 7.48 | 7.64 | 7.64 | qfq | 9,245,392 | 70,167,594 | 2.14% |
| 2025-07-15 | 7.61 | 7.63 | 7.41 | 7.48 | 7.48 | qfq | 8,302,200 | 62,153,199 | -1.84% |
| 2025-07-14 | 7.56 | 7.64 | 7.53 | 7.62 | 7.62 | qfq | 6,863,300 | 52,217,513 | 0.79% |
| 2025-07-11 | 7.58 | 7.59 | 7.48 | 7.56 | 7.56 | qfq | 7,102,201 | 53,544,937 | -0.13% |
| 2025-07-10 | 7.46 | 7.59 | 7.45 | 7.57 | 7.57 | qfq | 8,766,952 | 66,007,208 | 1.34% |
| 2025-07-09 | 7.49 | 7.51 | 7.45 | 7.47 | 7.47 | qfq | 6,918,176 | 51,788,733 | -0.13% |
| 2025-07-08 | 7.48 | 7.53 | 7.44 | 7.48 | 7.48 | qfq | 6,872,400 | 51,339,523 | 0.27% |
| 2025-07-07 | 7.48 | 7.53 | 7.45 | 7.46 | 7.46 | qfq | 6,441,600 | 48,183,026 | -0.40% |
| 2025-07-04 | 7.49 | 7.55 | 7.46 | 7.49 | 7.49 | qfq | 7,963,202 | 59,751,014 | -0.13% |
| 2025-07-03 | 7.44 | 7.51 | 7.39 | 7.50 | 7.50 | qfq | 8,400,301 | 62,714,484 | 1.08% |
| 2025-07-02 | 7.39 | 7.45 | 7.38 | 7.42 | 7.42 | qfq | 7,525,902 | 55,745,341 | 0.00% |
| 2025-07-01 | 7.34 | 7.43 | 7.33 | 7.42 | 7.42 | qfq | 8,836,500 | 65,267,210 | 1.09% |
| 2025-06-30 | 7.31 | 7.35 | 7.29 | 7.34 | 7.34 | qfq | 5,290,700 | 38,771,351 | 0.41% |
| 2025-06-27 | 7.29 | 7.35 | 7.26 | 7.31 | 7.31 | qfq | 6,197,950 | 45,321,092 | 0.41% |
| 2025-06-26 | 7.30 | 7.32 | 7.25 | 7.28 | 7.28 | qfq | 6,438,900 | 46,895,811 | -0.55% |
| 2025-06-25 | 7.31 | 7.32 | 7.23 | 7.32 | 7.32 | qfq | 8,098,300 | 58,996,503 | 0.14% |
| 2025-06-24 | 7.23 | 7.31 | 7.21 | 7.31 | 7.31 | qfq | 8,518,400 | 61,950,828 | 1.25% |
| 2025-06-23 | 7.17 | 7.23 | 7.12 | 7.22 | 7.22 | qfq | 6,366,500 | 45,779,495 | 0.56% |
| 2025-06-20 | 7.17 | 7.22 | 7.14 | 7.18 | 7.18 | qfq | 5,653,349 | 40,633,355 | 0.14% |
| 2025-06-19 | 7.25 | 7.31 | 7.15 | 7.17 | 7.17 | qfq | 8,881,900 | 64,119,211 | -1.51% |
| 2025-06-18 | 7.34 | 7.38 | 7.25 | 7.28 | 7.28 | qfq | 7,846,300 | 57,187,719 | -0.95% |
| 2025-06-17 | 7.42 | 7.49 | 7.34 | 7.35 | 7.35 | qfq | 8,954,748 | 66,247,860 | -1.21% |
| 2025-06-16 | 7.37 | 7.45 | 7.31 | 7.44 | 7.44 | qfq | 7,657,401 | 56,655,106 | 1.22% |
| 2025-06-13 | 7.50 | 7.53 | 7.33 | 7.35 | 7.35 | qfq | 13,464,900 | 99,677,596 | -2.26% |
| 2025-06-12 | 7.52 | 7.58 | 7.47 | 7.52 | 7.52 | qfq | 16,351,400 | 123,054,385 | -0.79% |
| 2025-06-11 | 7.55 | 7.74 | 7.54 | 7.58 | 7.58 | qfq | 25,213,501 | 191,355,662 | -0.26% |
| 2025-06-10 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | qfq | 55,930,500 | 436,956,738 | -9.63% |
| 2025-06-09 | 8.81 | 9.70 | 8.32 | 8.41 | 8.41 | qfq | 65,182,311 | 599,212,920 | -4.65% |
| 2025-06-06 | 8.78 | 8.97 | 8.66 | 8.82 | 8.82 | qfq | 13,044,439 | 114,454,416 | -0.68% |
| 2025-06-05 | 8.71 | 9.01 | 8.56 | 8.88 | 8.88 | qfq | 25,929,808 | 229,348,638 | 0.91% |
| 2025-06-04 | 8.22 | 8.83 | 8.18 | 8.80 | 8.80 | qfq | 26,707,100 | 228,975,335 | 6.93% |
| 2025-06-03 | 7.97 | 8.31 | 7.83 | 8.23 | 8.23 | qfq | 18,658,400 | 150,504,410 | 3.26% |
| 2025-05-30 | 8.00 | 8.19 | 7.95 | 7.97 | 7.97 | qfq | 13,440,800 | 108,222,589 | -0.75% |
| 2025-05-29 | 7.89 | 8.08 | 7.82 | 8.03 | 8.03 | qfq | 14,344,202 | 114,301,114 | 1.39% |
| 2025-05-28 | 7.73 | 7.93 | 7.60 | 7.92 | 7.92 | qfq | 13,110,620 | 102,476,371 | 2.46% |
| 2025-05-27 | 7.53 | 7.79 | 7.51 | 7.73 | 7.73 | qfq | 12,181,700 | 93,656,590 | 2.66% |
| 2025-05-26 | 7.36 | 7.54 | 7.28 | 7.53 | 7.53 | qfq | 7,325,500 | 54,463,882 | 1.76% |
| 2025-05-23 | 7.35 | 7.55 | 7.34 | 7.40 | 7.40 | qfq | 7,343,300 | 54,876,541 | 0.54% |
| 2025-05-22 | 7.37 | 7.56 | 7.34 | 7.36 | 7.36 | qfq | 6,682,700 | 49,671,556 | -1.34% |
| 2025-05-21 | 7.44 | 7.73 | 7.41 | 7.46 | 7.46 | qfq | 8,693,400 | 65,313,066 | 0.40% |
| 2025-05-20 | 7.33 | 7.44 | 7.33 | 7.43 | 7.43 | qfq | 4,370,749 | 32,380,531 | 1.09% |
| 2025-05-19 | 7.25 | 7.35 | 7.23 | 7.35 | 7.35 | qfq | 4,832,520 | 35,255,916 | 1.24% |
| 2025-05-16 | 7.18 | 7.29 | 7.16 | 7.26 | 7.26 | qfq | 4,845,300 | 35,106,421 | 1.11% |
| 2025-05-15 | 7.24 | 7.24 | 7.16 | 7.18 | 7.18 | qfq | 4,046,750 | 29,092,923 | -1.10% |
| 2025-05-14 | 7.33 | 7.33 | 7.18 | 7.26 | 7.26 | qfq | 4,954,101 | 35,818,658 | -0.82% |
| 2025-05-13 | 7.30 | 7.34 | 7.27 | 7.32 | 7.32 | qfq | 5,302,800 | 38,786,730 | 0.97% |
| 2025-05-12 | 7.33 | 7.33 | 7.20 | 7.25 | 7.25 | qfq | 5,128,100 | 37,068,114 | -0.68% |
| 2025-05-09 | 7.39 | 7.43 | 7.29 | 7.30 | 7.30 | qfq | 4,175,801 | 30,643,152 | -0.95% |
| 2025-05-08 | 7.30 | 7.39 | 7.23 | 7.37 | 7.37 | qfq | 5,039,000 | 36,999,520 | 1.10% |
| 2025-05-07 | 7.33 | 7.37 | 7.23 | 7.29 | 7.29 | qfq | 4,503,700 | 32,825,632 | 0.41% |
| 2025-05-06 | 7.14 | 7.26 | 7.11 | 7.26 | 7.26 | qfq | 4,076,400 | 29,387,363 | 2.11% |
| 2025-04-30 | 7.13 | 7.21 | 7.10 | 7.11 | 7.11 | qfq | 3,274,800 | 23,400,066 | -0.28% |
| 2025-04-29 | 7.05 | 7.16 | 7.01 | 7.13 | 7.13 | qfq | 3,565,700 | 25,415,468 | 1.13% |
| 2025-04-28 | 7.16 | 7.16 | 7.01 | 7.05 | 7.05 | qfq | 4,314,100 | 30,480,906 | -1.81% |
| 2025-04-25 | 7.18 | 7.27 | 7.14 | 7.18 | 7.18 | qfq | 3,784,100 | 27,226,882 | -0.28% |
| 2025-04-24 | 7.27 | 7.31 | 7.14 | 7.20 | 7.20 | qfq | 5,248,401 | 37,866,672 | -1.10% |
| 2025-04-23 | 7.37 | 7.39 | 7.23 | 7.28 | 7.28 | qfq | 5,482,700 | 39,990,478 | -0.68% |
| 2025-04-22 | 7.27 | 7.36 | 7.25 | 7.33 | 7.33 | qfq | 5,015,850 | 36,679,982 | 0.27% |
| 2025-04-21 | 7.25 | 7.32 | 7.14 | 7.31 | 7.31 | qfq | 5,856,800 | 42,409,719 | -0.14% |
| 2025-04-18 | 7.30 | 7.48 | 7.30 | 7.32 | 7.32 | qfq | 5,696,000 | 41,952,721 | 0.27% |
| 2025-04-17 | 7.16 | 7.40 | 7.11 | 7.30 | 7.30 | qfq | 5,935,439 | 43,210,134 | 1.53% |
| 2025-04-16 | 7.38 | 7.38 | 7.07 | 7.19 | 7.19 | qfq | 6,810,308 | 49,048,202 | -2.57% |
| 2025-04-15 | 7.36 | 7.50 | 7.30 | 7.38 | 7.38 | qfq | 7,849,011 | 57,915,798 | -0.81% |
| 2025-04-14 | 7.25 | 7.80 | 7.22 | 7.44 | 7.44 | qfq | 13,721,650 | 102,563,746 | 3.33% |
| 2025-04-11 | 7.16 | 7.38 | 7.16 | 7.20 | 7.20 | qfq | 5,897,549 | 42,783,026 | -1.23% |
| 2025-04-10 | 7.20 | 7.39 | 7.15 | 7.29 | 7.29 | qfq | 9,255,850 | 67,503,532 | 2.82% |
| 2025-04-09 | 6.90 | 7.17 | 6.40 | 7.09 | 7.09 | qfq | 11,558,200 | 78,484,546 | 0.42% |
| 2025-04-08 | 7.21 | 7.38 | 6.85 | 7.06 | 7.06 | qfq | 14,020,249 | 99,191,631 | -4.47% |
| 2025-04-07 | 7.80 | 7.86 | 7.39 | 7.39 | 7.39 | qfq | 8,229,400 | 61,655,034 | -9.99% |
| 2025-04-03 | 8.08 | 8.25 | 8.00 | 8.21 | 8.21 | qfq | 6,984,200 | 57,136,328 | 0.86% |
| 2025-04-02 | 8.16 | 8.25 | 8.10 | 8.14 | 8.14 | qfq | 7,549,540 | 61,568,386 | -1.33% |
| 2025-04-01 | 7.81 | 8.29 | 7.81 | 8.25 | 8.25 | qfq | 16,598,535 | 135,576,445 | 5.77% |
| 2025-03-31 | 8.12 | 8.12 | 7.70 | 7.80 | 7.80 | qfq | 9,876,395 | 77,366,047 | -4.06% |
| 2025-03-28 | 8.25 | 8.35 | 8.11 | 8.13 | 8.13 | qfq | 13,415,842 | 110,477,398 | -0.85% |
| 2025-03-27 | 8.12 | 8.28 | 7.95 | 8.20 | 8.20 | qfq | 11,686,000 | 95,127,174 | 0.99% |
| 2025-03-26 | 8.02 | 8.12 | 7.94 | 8.12 | 8.12 | qfq | 8,327,300 | 67,156,643 | 1.63% |
| 2025-03-25 | 7.91 | 8.03 | 7.80 | 7.99 | 7.99 | qfq | 6,025,000 | 47,789,671 | 0.88% |
| 2025-03-24 | 8.08 | 8.17 | 7.77 | 7.92 | 7.92 | qfq | 9,297,301 | 73,856,053 | -2.22% |
| 2025-03-21 | 8.20 | 8.28 | 7.96 | 8.10 | 8.10 | qfq | 11,249,650 | 91,115,798 | -0.61% |
| 2025-03-20 | 8.19 | 8.20 | 8.08 | 8.15 | 8.15 | qfq | 7,873,150 | 64,047,903 | -0.49% |
| 2025-03-19 | 8.30 | 8.39 | 8.14 | 8.19 | 8.19 | qfq | 10,174,600 | 83,990,453 | -1.92% |
| 2025-03-18 | 8.40 | 8.40 | 8.29 | 8.35 | 8.35 | qfq | 8,023,202 | 66,774,548 | 0.00% |
| 2025-03-17 | 8.38 | 8.47 | 8.34 | 8.35 | 8.35 | qfq | 11,326,301 | 94,989,334 | -0.83% |
| 2025-03-14 | 8.31 | 8.43 | 8.19 | 8.42 | 8.42 | qfq | 15,098,060 | 125,734,875 | 1.45% |
| 2025-03-13 | 8.50 | 8.55 | 8.26 | 8.30 | 8.30 | qfq | 19,694,908 | 165,421,156 | -2.24% |
| 2025-03-12 | 8.59 | 8.71 | 8.42 | 8.49 | 8.49 | qfq | 27,482,551 | 234,090,793 | -1.62% |
| 2025-03-11 | 8.46 | 8.90 | 8.43 | 8.63 | 8.63 | qfq | 48,395,982 | 415,792,109 | 2.49% |
| 2025-03-10 | 7.65 | 8.42 | 7.65 | 8.42 | 8.42 | qfq | 27,560,836 | 223,706,779 | 10.07% |
| 2025-03-07 | 7.77 | 7.79 | 7.62 | 7.65 | 7.65 | qfq | 6,312,310 | 48,550,610 | -2.17% |
| 2025-03-06 | 7.70 | 7.84 | 7.64 | 7.82 | 7.82 | qfq | 10,587,002 | 82,204,381 | 1.43% |
| 2025-03-05 | 7.79 | 7.81 | 7.58 | 7.71 | 7.71 | qfq | 7,335,312 | 56,133,859 | -0.90% |
| 2025-03-04 | 7.60 | 7.79 | 7.55 | 7.78 | 7.78 | qfq | 7,068,649 | 54,615,033 | 1.57% |
| 2025-03-03 | 7.60 | 7.76 | 7.60 | 7.66 | 7.66 | qfq | 6,302,200 | 48,389,076 | 0.66% |
| 2025-02-28 | 7.81 | 7.85 | 7.58 | 7.61 | 7.61 | qfq | 9,082,600 | 70,024,611 | -2.93% |
| 2025-02-27 | 7.70 | 7.86 | 7.58 | 7.84 | 7.84 | qfq | 9,824,100 | 75,858,644 | 1.55% |
| 2025-02-26 | 7.62 | 7.78 | 7.58 | 7.72 | 7.72 | qfq | 7,816,200 | 59,963,401 | 1.18% |
| 2025-02-25 | 7.67 | 7.72 | 7.59 | 7.63 | 7.63 | qfq | 7,834,400 | 59,881,029 | -1.29% |
| 2025-02-24 | 7.70 | 7.79 | 7.56 | 7.73 | 7.73 | qfq | 7,809,000 | 59,999,487 | 0.26% |
| 2025-02-21 | 7.68 | 7.81 | 7.58 | 7.71 | 7.71 | qfq | 9,642,502 | 74,037,027 | -0.26% |
| 2025-02-20 | 7.46 | 8.06 | 7.42 | 7.73 | 7.73 | qfq | 18,469,700 | 142,850,556 | 4.18% |
| 2025-02-19 | 7.38 | 7.45 | 7.32 | 7.42 | 7.42 | qfq | 6,771,000 | 50,046,584 | 0.54% |
| 2025-02-18 | 7.75 | 7.79 | 7.36 | 7.38 | 7.38 | qfq | 11,803,558 | 88,930,115 | -5.26% |
| 2025-02-17 | 7.77 | 7.88 | 7.68 | 7.79 | 7.79 | qfq | 8,590,200 | 66,865,070 | 0.00% |
| 2025-02-14 | 7.87 | 7.96 | 7.75 | 7.79 | 7.79 | qfq | 10,722,625 | 84,041,344 | -1.14% |
| 2025-02-13 | 7.77 | 7.95 | 7.68 | 7.88 | 7.88 | qfq | 12,455,358 | 97,587,111 | 1.42% |
| 2025-02-12 | 7.70 | 7.78 | 7.65 | 7.77 | 7.77 | qfq | 7,893,322 | 60,949,178 | 0.91% |
| 2025-02-11 | 7.77 | 7.78 | 7.57 | 7.70 | 7.70 | qfq | 9,585,300 | 73,443,553 | -0.90% |
| 2025-02-10 | 7.47 | 7.77 | 7.46 | 7.77 | 7.77 | qfq | 13,328,122 | 102,048,327 | 4.02% |
| 2025-02-07 | 7.28 | 7.54 | 7.24 | 7.47 | 7.47 | qfq | 10,198,200 | 75,869,033 | 2.33% |
| 2025-02-06 | 7.23 | 7.30 | 7.08 | 7.30 | 7.30 | qfq | 6,747,300 | 48,609,127 | 1.11% |
| 2025-02-05 | 7.22 | 7.27 | 7.14 | 7.22 | 7.22 | qfq | 4,867,500 | 35,110,600 | 0.84% |
| 2025-01-27 | 7.22 | 7.34 | 7.14 | 7.16 | 7.16 | qfq | 4,935,410 | 35,733,308 | -0.42% |
| 2025-01-24 | 7.18 | 7.22 | 7.09 | 7.19 | 7.19 | qfq | 5,531,310 | 39,578,100 | 0.00% |
| 2025-01-23 | 7.25 | 7.35 | 7.19 | 7.19 | 7.19 | qfq | 6,179,400 | 45,004,231 | 0.00% |
| 2025-01-22 | 7.25 | 7.27 | 7.15 | 7.19 | 7.19 | qfq | 4,515,800 | 32,551,991 | -0.96% |
| 2025-01-21 | 7.40 | 7.43 | 7.22 | 7.26 | 7.26 | qfq | 5,478,000 | 39,899,550 | -2.02% |
| 2025-01-20 | 7.33 | 7.45 | 7.22 | 7.41 | 7.41 | qfq | 7,735,883 | 56,967,264 | 1.93% |
| 2025-01-17 | 7.26 | 7.31 | 7.18 | 7.27 | 7.27 | qfq | 5,295,200 | 38,394,456 | -0.27% |
| 2025-01-16 | 7.24 | 7.35 | 7.21 | 7.29 | 7.29 | qfq | 8,660,100 | 63,029,674 | 1.39% |
| 2025-01-15 | 7.22 | 7.24 | 7.12 | 7.19 | 7.19 | qfq | 6,174,100 | 44,295,235 | -0.55% |
| 2025-01-14 | 6.95 | 7.23 | 6.93 | 7.23 | 7.23 | qfq | 9,807,150 | 69,738,541 | 4.48% |
| 2025-01-13 | 6.88 | 6.94 | 6.66 | 6.92 | 6.92 | qfq | 7,535,900 | 51,533,650 | -0.29% |
| 2025-01-10 | 7.25 | 7.32 | 6.94 | 6.94 | 6.94 | qfq | 9,823,600 | 69,629,680 | -4.14% |
| 2025-01-09 | 7.20 | 7.36 | 7.11 | 7.24 | 7.24 | qfq | 9,487,750 | 68,851,911 | -1.23% |
| 2025-01-08 | 7.25 | 7.46 | 7.11 | 7.33 | 7.33 | qfq | 16,623,600 | 120,997,913 | -1.21% |
| 2025-01-07 | 7.76 | 7.77 | 7.08 | 7.42 | 7.42 | qfq | 26,120,000 | 192,145,871 | -5.48% |
| 2025-01-06 | 7.44 | 7.99 | 7.38 | 7.85 | 7.85 | qfq | 25,798,042 | 197,257,725 | 6.80% |
| 2025-01-03 | 7.46 | 7.58 | 7.23 | 7.35 | 7.35 | qfq | 12,896,950 | 95,426,148 | -1.47% |
| 2025-01-02 | 7.46 | 7.73 | 7.38 | 7.46 | 7.46 | qfq | 13,604,200 | 102,586,939 | -0.53% |
| 2024-12-31 | 7.88 | 7.95 | 7.49 | 7.50 | 7.50 | qfq | 19,644,911 | 150,550,365 | -5.30% |
| 2024-12-30 | 8.22 | 8.22 | 7.85 | 7.92 | 7.92 | qfq | 19,129,901 | 152,584,732 | -3.77% |
| 2024-12-27 | 8.06 | 8.34 | 8.00 | 8.23 | 8.23 | qfq | 21,026,701 | 172,997,601 | 1.23% |
| 2024-12-26 | 8.06 | 8.23 | 7.93 | 8.13 | 8.13 | qfq | 22,911,112 | 184,912,469 | -0.37% |
| 2024-12-25 | 7.95 | 8.52 | 7.91 | 8.16 | 8.16 | qfq | 34,790,300 | 284,049,742 | 3.55% |
| 2024-12-24 | 7.81 | 7.97 | 7.77 | 7.88 | 7.88 | qfq | 14,248,100 | 112,106,511 | 0.90% |
| 2024-12-23 | 8.19 | 8.28 | 7.76 | 7.81 | 7.81 | qfq | 22,434,550 | 178,601,350 | -4.64% |
| 2024-12-20 | 8.01 | 8.50 | 8.01 | 8.19 | 8.19 | qfq | 33,207,967 | 274,180,383 | 1.36% |
| 2024-12-19 | 8.38 | 8.76 | 8.03 | 8.08 | 8.08 | qfq | 43,030,819 | 353,024,783 | -6.59% |
| 2024-12-18 | 8.71 | 9.50 | 8.47 | 8.65 | 8.65 | qfq | 56,860,475 | 510,559,119 | -6.28% |
| 2024-12-17 | 11.26 | 11.28 | 9.23 | 9.23 | 9.23 | qfq | 79,464,730 | 804,494,401 | -9.95% |
| 2024-12-16 | 10.10 | 10.25 | 9.88 | 10.25 | 10.25 | qfq | 17,098,380 | 173,426,751 | 9.98% |
| 2024-12-13 | 9.01 | 9.32 | 8.70 | 9.32 | 9.32 | qfq | 44,112,751 | 406,137,472 | 10.04% |
| 2024-12-12 | 7.70 | 8.47 | 7.70 | 8.47 | 8.47 | qfq | 16,859,267 | 139,801,745 | 10.00% |
| 2024-12-11 | 7.63 | 7.88 | 7.58 | 7.70 | 7.70 | qfq | 14,053,400 | 108,132,460 | 0.92% |
| 2024-12-10 | 7.69 | 8.00 | 7.47 | 7.63 | 7.63 | qfq | 23,369,522 | 179,058,105 | 1.60% |
| 2024-12-09 | 7.41 | 7.57 | 7.37 | 7.51 | 7.51 | qfq | 14,052,850 | 105,139,501 | 1.90% |
| 2024-12-06 | 7.27 | 7.46 | 7.25 | 7.37 | 7.37 | qfq | 8,321,052 | 61,068,292 | 0.96% |
| 2024-12-05 | 7.25 | 7.32 | 7.20 | 7.30 | 7.30 | qfq | 7,059,603 | 51,299,671 | -0.14% |
| 2024-12-04 | 7.40 | 7.54 | 7.25 | 7.31 | 7.31 | qfq | 10,489,436 | 77,534,583 | -2.01% |
| 2024-12-03 | 7.54 | 7.59 | 7.40 | 7.46 | 7.46 | qfq | 10,287,174 | 76,808,288 | -0.67% |
| 2024-12-02 | 7.48 | 7.54 | 7.38 | 7.51 | 7.51 | qfq | 14,769,194 | 110,404,606 | 2.32% |
| 2024-11-29 | 7.30 | 7.39 | 7.16 | 7.34 | 7.34 | qfq | 14,767,000 | 107,462,060 | -1.08% |
| 2024-11-28 | 7.12 | 7.70 | 7.08 | 7.42 | 7.42 | qfq | 20,095,970 | 147,627,439 | 4.07% |
| 2024-11-27 | 7.01 | 7.13 | 6.83 | 7.13 | 7.13 | qfq | 7,960,600 | 55,684,740 | 1.28% |
| 2024-11-26 | 7.02 | 7.15 | 6.99 | 7.04 | 7.04 | qfq | 6,491,289 | 45,866,830 | 0.28% |
| 2024-11-25 | 6.90 | 7.02 | 6.88 | 7.02 | 7.02 | qfq | 7,926,800 | 55,229,144 | 1.74% |
| 2024-11-22 | 7.26 | 7.29 | 6.86 | 6.90 | 6.90 | qfq | 11,965,460 | 84,679,435 | -5.22% |
| 2024-11-21 | 7.27 | 7.33 | 7.15 | 7.28 | 7.28 | qfq | 8,926,850 | 64,570,771 | -0.27% |
| 2024-11-20 | 7.09 | 7.31 | 7.04 | 7.30 | 7.30 | qfq | 11,596,000 | 83,584,399 | 2.82% |
| 2024-11-19 | 6.96 | 7.10 | 6.94 | 7.10 | 7.10 | qfq | 9,103,878 | 63,953,890 | 1.87% |
| 2024-11-18 | 7.09 | 7.21 | 6.92 | 6.97 | 6.97 | qfq | 13,973,549 | 98,972,584 | -1.55% |
| 2024-11-15 | 7.31 | 7.38 | 7.06 | 7.08 | 7.08 | qfq | 14,148,800 | 102,134,363 | -4.32% |
| 2024-11-14 | 7.67 | 7.74 | 7.35 | 7.40 | 7.40 | qfq | 21,447,772 | 160,413,148 | -4.76% |
| 2024-11-13 | 7.89 | 8.25 | 7.64 | 7.77 | 7.77 | qfq | 35,263,615 | 277,917,272 | -4.07% |
| 2024-11-12 | 7.52 | 8.45 | 7.52 | 8.10 | 8.10 | qfq | 45,577,968 | 376,093,495 | 5.47% |
| 2024-11-11 | 7.60 | 7.80 | 7.32 | 7.68 | 7.68 | qfq | 37,957,753 | 287,222,461 | -0.39% |
| 2024-11-08 | 7.30 | 7.71 | 7.08 | 7.71 | 7.71 | qfq | 38,744,872 | 293,415,589 | 9.99% |
| 2024-11-07 | 6.82 | 7.09 | 6.79 | 7.01 | 7.01 | qfq | 16,840,281 | 117,316,095 | 1.01% |
| 2024-11-06 | 7.05 | 7.16 | 6.82 | 6.94 | 6.94 | qfq | 21,341,949 | 148,280,014 | -1.42% |
| 2024-11-05 | 6.93 | 7.04 | 6.79 | 7.04 | 7.04 | qfq | 26,267,779 | 181,805,711 | -1.12% |
| 2024-11-04 | 6.64 | 7.30 | 6.53 | 7.12 | 7.12 | qfq | 32,841,148 | 227,702,969 | 7.23% |
| 2024-11-01 | 6.42 | 7.06 | 6.26 | 6.64 | 6.64 | qfq | 23,467,351 | 156,107,281 | 2.79% |
| 2024-10-31 | 6.26 | 6.49 | 6.26 | 6.46 | 6.46 | qfq | 9,924,700 | 63,778,999 | 2.22% |
| 2024-10-30 | 6.21 | 6.35 | 6.19 | 6.32 | 6.32 | qfq | 7,370,900 | 46,342,197 | 0.80% |
| 2024-10-29 | 6.58 | 6.58 | 6.26 | 6.27 | 6.27 | qfq | 11,249,000 | 71,544,897 | -3.98% |
| 2024-10-28 | 6.30 | 6.53 | 6.27 | 6.53 | 6.53 | qfq | 14,460,350 | 92,870,916 | 4.48% |
| 2024-10-25 | 6.18 | 6.25 | 6.13 | 6.25 | 6.25 | qfq | 9,775,300 | 60,480,809 | 1.46% |
| 2024-10-24 | 6.10 | 6.22 | 6.07 | 6.16 | 6.16 | qfq | 8,505,851 | 52,281,860 | 0.82% |
| 2024-10-23 | 6.15 | 6.19 | 6.07 | 6.11 | 6.11 | qfq | 10,005,748 | 61,265,258 | 0.66% |
| 2024-10-22 | 5.94 | 6.08 | 5.90 | 6.07 | 6.07 | qfq | 11,807,586 | 71,115,216 | 2.88% |
| 2024-10-21 | 5.88 | 5.93 | 5.84 | 5.90 | 5.90 | qfq | 7,958,105 | 46,819,456 | 0.51% |
| 2024-10-18 | 5.80 | 5.94 | 5.78 | 5.87 | 5.87 | qfq | 9,406,933 | 55,059,973 | 1.38% |
| 2024-10-17 | 5.90 | 5.92 | 5.78 | 5.79 | 5.79 | qfq | 6,592,401 | 38,600,785 | -1.53% |
| 2024-10-16 | 5.80 | 5.92 | 5.77 | 5.88 | 5.88 | qfq | 6,639,868 | 38,889,332 | 0.68% |
| 2024-10-15 | 5.92 | 5.98 | 5.84 | 5.84 | 5.84 | qfq | 6,676,700 | 39,438,836 | -2.18% |
| 2024-10-14 | 5.87 | 5.98 | 5.77 | 5.97 | 5.97 | qfq | 8,387,894 | 49,452,831 | 2.40% |
| 2024-10-11 | 5.98 | 6.02 | 5.77 | 5.83 | 5.83 | qfq | 9,576,647 | 56,416,072 | -3.00% |
| 2024-10-10 | 5.93 | 6.13 | 5.92 | 6.01 | 6.01 | qfq | 11,753,207 | 71,079,871 | 1.35% |
| 2024-10-09 | 6.35 | 6.41 | 5.91 | 5.93 | 5.93 | qfq | 17,247,300 | 105,563,844 | -9.60% |
| 2024-10-08 | 6.90 | 6.90 | 6.19 | 6.56 | 6.56 | qfq | 26,868,802 | 176,100,755 | 4.46% |
| 2024-09-30 | 6.05 | 6.34 | 5.86 | 6.28 | 6.28 | qfq | 28,530,410 | 174,245,848 | 7.72% |
| 2024-09-27 | 5.69 | 5.83 | 5.67 | 5.83 | 5.83 | qfq | 10,856,801 | 62,329,087 | 3.55% |
| 2024-09-26 | 5.48 | 5.63 | 5.44 | 5.63 | 5.63 | qfq | 13,846,701 | 76,634,110 | 3.49% |
| 2024-09-25 | 5.42 | 5.61 | 5.42 | 5.44 | 5.44 | qfq | 19,443,111 | 106,924,747 | 1.12% |
| 2024-09-24 | 5.23 | 5.38 | 5.22 | 5.38 | 5.38 | qfq | 15,219,501 | 80,749,819 | 3.26% |
| 2024-09-23 | 5.23 | 5.25 | 5.18 | 5.21 | 5.21 | qfq | 8,487,900 | 44,281,003 | -0.38% |
| 2024-09-20 | 5.27 | 5.29 | 5.19 | 5.23 | 5.23 | qfq | 11,025,400 | 57,679,180 | -1.51% |
| 2024-09-19 | 5.19 | 5.33 | 5.16 | 5.31 | 5.31 | qfq | 15,106,829 | 79,743,961 | 2.31% |
| 2024-09-18 | 5.19 | 5.21 | 5.09 | 5.19 | 5.19 | qfq | 9,811,751 | 50,644,227 | 0.00% |
| 2024-09-13 | 5.31 | 5.32 | 5.19 | 5.19 | 5.19 | qfq | 11,741,399 | 61,656,156 | -2.44% |
| 2024-09-12 | 5.37 | 5.42 | 5.30 | 5.32 | 5.32 | qfq | 16,332,900 | 87,394,563 | -1.12% |
| 2024-09-11 | 5.48 | 5.55 | 5.36 | 5.38 | 5.38 | qfq | 22,061,453 | 119,529,855 | -3.24% |
| 2024-09-10 | 5.87 | 6.02 | 5.43 | 5.56 | 5.56 | qfq | 36,086,464 | 202,706,738 | -5.60% |
| 2024-09-09 | 6.31 | 6.49 | 5.84 | 5.89 | 5.89 | qfq | 45,413,229 | 275,663,275 | -9.24% |
| 2024-09-06 | 6.77 | 7.13 | 6.47 | 6.49 | 6.49 | qfq | 61,815,135 | 425,258,153 | 0.15% |
| 2024-09-05 | 6.34 | 6.48 | 5.98 | 6.48 | 6.48 | qfq | 49,167,010 | 308,805,661 | 10.02% |
| 2024-09-04 | 5.31 | 5.89 | 5.31 | 5.89 | 5.89 | qfq | 18,837,122 | 109,755,830 | 10.09% |
| 2024-09-03 | 5.23 | 5.42 | 5.19 | 5.35 | 5.35 | qfq | 6,599,612 | 35,028,188 | 2.10% |
| 2024-09-02 | 5.38 | 5.39 | 5.23 | 5.24 | 5.24 | qfq | 3,509,700 | 18,589,520 | -2.42% |
| 2024-08-30 | 5.30 | 5.46 | 5.27 | 5.37 | 5.37 | qfq | 2,960,278 | 15,927,442 | 0.94% |
| 2024-08-29 | 5.21 | 5.34 | 5.21 | 5.32 | 5.32 | qfq | 2,160,800 | 11,448,991 | 1.33% |
| 2024-08-28 | 5.17 | 5.29 | 5.16 | 5.25 | 5.25 | qfq | 2,655,801 | 13,901,884 | 1.16% |
| 2024-08-27 | 5.26 | 5.30 | 5.16 | 5.19 | 5.19 | qfq | 2,641,701 | 13,783,274 | -1.14% |
| 2024-08-26 | 5.19 | 5.28 | 5.17 | 5.25 | 5.25 | qfq | 3,030,101 | 15,851,794 | 1.16% |
| 2024-08-23 | 5.30 | 5.30 | 5.14 | 5.19 | 5.19 | qfq | 3,540,000 | 18,440,759 | -2.08% |
| 2024-08-22 | 5.42 | 5.46 | 5.29 | 5.30 | 5.30 | qfq | 2,669,400 | 14,291,024 | -2.39% |
| 2024-08-21 | 5.45 | 5.48 | 5.41 | 5.43 | 5.43 | qfq | 2,093,450 | 11,400,032 | -0.73% |
| 2024-08-20 | 5.61 | 5.61 | 5.45 | 5.47 | 5.47 | qfq | 3,684,733 | 20,270,110 | -2.32% |
| 2024-08-19 | 5.65 | 5.67 | 5.58 | 5.60 | 5.60 | qfq | 3,485,800 | 19,566,817 | -0.88% |
| 2024-08-16 | 5.63 | 5.70 | 5.61 | 5.65 | 5.65 | qfq | 3,174,951 | 17,915,176 | -0.18% |
| 2024-08-15 | 5.60 | 5.69 | 5.55 | 5.66 | 5.66 | qfq | 4,204,943 | 23,695,449 | 0.89% |
| 2024-08-14 | 5.66 | 5.67 | 5.58 | 5.61 | 5.61 | qfq | 2,736,018 | 15,369,093 | -0.53% |
| 2024-08-13 | 5.70 | 5.73 | 5.56 | 5.64 | 5.64 | qfq | 4,032,100 | 22,659,021 | -1.40% |
| 2024-08-12 | 5.67 | 5.81 | 5.66 | 5.72 | 5.72 | qfq | 6,008,776 | 34,500,245 | 1.06% |
| 2024-08-09 | 5.88 | 5.89 | 5.66 | 5.66 | 5.66 | qfq | 8,573,576 | 49,060,663 | -4.71% |
| 2024-08-08 | 5.88 | 6.00 | 5.86 | 5.94 | 5.94 | qfq | 3,762,010 | 22,443,537 | 0.34% |
| 2024-08-07 | 6.00 | 6.00 | 5.90 | 5.92 | 5.92 | qfq | 4,125,210 | 24,530,673 | -1.50% |
| 2024-08-06 | 5.81 | 6.01 | 5.80 | 6.01 | 6.01 | qfq | 5,526,800 | 32,704,160 | 4.34% |
| 2024-08-05 | 5.80 | 5.95 | 5.75 | 5.76 | 5.76 | qfq | 5,420,800 | 31,804,291 | -0.86% |
| 2024-08-02 | 5.79 | 5.92 | 5.74 | 5.81 | 5.81 | qfq | 3,948,213 | 23,104,899 | 0.35% |
| 2024-08-01 | 5.75 | 5.89 | 5.72 | 5.79 | 5.79 | qfq | 3,914,200 | 22,777,608 | 0.70% |
| 2024-07-31 | 5.58 | 5.78 | 5.56 | 5.75 | 5.75 | qfq | 4,933,401 | 28,167,790 | 3.05% |
| 2024-07-30 | 5.54 | 5.61 | 5.53 | 5.58 | 5.58 | qfq | 2,603,050 | 14,494,941 | 0.36% |
| 2024-07-29 | 5.58 | 5.61 | 5.51 | 5.56 | 5.56 | qfq | 2,585,900 | 14,403,937 | 0.18% |
| 2024-07-26 | 5.43 | 5.56 | 5.43 | 5.55 | 5.55 | qfq | 3,189,196 | 17,601,791 | 2.21% |
| 2024-07-25 | 5.46 | 5.51 | 5.40 | 5.43 | 5.43 | qfq | 4,370,057 | 23,797,265 | -3.21% |
| 2024-07-24 | 5.57 | 5.70 | 5.56 | 5.61 | 5.47 | qfq | 5,819,450 | 32,652,012 | -0.88% |
| 2024-07-23 | 5.68 | 5.86 | 5.66 | 5.66 | 5.51 | qfq | 8,441,500 | 48,516,102 | -0.70% |
| 2024-07-22 | 5.68 | 5.71 | 5.63 | 5.70 | 5.55 | qfq | 2,433,600 | 13,825,795 | 0.35% |
| 2024-07-19 | 5.68 | 5.69 | 5.60 | 5.68 | 5.53 | qfq | 2,128,115 | 12,040,219 | 0.00% |
| 2024-07-18 | 5.63 | 5.69 | 5.56 | 5.68 | 5.53 | qfq | 2,895,200 | 16,297,814 | 0.35% |
| 2024-07-17 | 5.61 | 5.69 | 5.58 | 5.66 | 5.51 | qfq | 2,906,500 | 16,408,092 | 0.18% |
| 2024-07-16 | 5.67 | 5.67 | 5.59 | 5.65 | 5.50 | qfq | 2,929,701 | 16,487,116 | -0.18% |
| 2024-07-15 | 5.73 | 5.81 | 5.63 | 5.66 | 5.51 | qfq | 2,975,800 | 16,875,354 | -1.57% |
| 2024-07-12 | 5.70 | 5.79 | 5.70 | 5.75 | 5.60 | qfq | 3,317,200 | 19,092,661 | 0.17% |
| 2024-07-11 | 5.64 | 5.74 | 5.61 | 5.74 | 5.59 | qfq | 3,288,050 | 18,706,698 | 3.42% |
| 2024-07-10 | 5.50 | 5.63 | 5.50 | 5.55 | 5.41 | qfq | 3,135,000 | 17,481,271 | 0.00% |
| 2024-07-09 | 5.55 | 5.57 | 5.37 | 5.55 | 5.41 | qfq | 3,200,600 | 17,511,474 | 0.73% |
| 2024-07-08 | 5.65 | 5.65 | 5.49 | 5.51 | 5.37 | qfq | 3,973,496 | 22,051,526 | -2.82% |
| 2024-07-05 | 5.59 | 5.69 | 5.51 | 5.67 | 5.52 | qfq | 2,892,800 | 16,215,848 | 2.16% |
| 2024-07-04 | 5.71 | 5.73 | 5.53 | 5.55 | 5.41 | qfq | 3,643,900 | 20,462,881 | -2.97% |
| 2024-07-03 | 5.75 | 5.79 | 5.70 | 5.72 | 5.57 | qfq | 2,605,200 | 14,953,044 | -0.87% |
| 2024-07-02 | 5.71 | 5.78 | 5.68 | 5.77 | 5.62 | qfq | 4,357,700 | 25,041,763 | 1.05% |
| 2024-07-01 | 5.64 | 5.71 | 5.53 | 5.71 | 5.56 | qfq | 3,514,618 | 19,763,666 | 1.78% |
| 2024-06-28 | 5.56 | 5.71 | 5.55 | 5.61 | 5.47 | qfq | 3,700,300 | 20,882,674 | 0.90% |
| 2024-06-27 | 5.70 | 5.71 | 5.55 | 5.56 | 5.42 | qfq | 3,617,700 | 20,369,481 | -2.63% |
| 2024-06-26 | 5.41 | 5.74 | 5.40 | 5.71 | 5.56 | qfq | 5,276,900 | 29,524,122 | 4.96% |
| 2024-06-25 | 5.40 | 5.48 | 5.36 | 5.44 | 5.30 | qfq | 3,454,100 | 18,760,045 | 0.74% |
| 2024-06-24 | 5.62 | 5.63 | 5.35 | 5.40 | 5.26 | qfq | 4,432,068 | 24,117,560 | -3.74% |
| 2024-06-21 | 5.56 | 5.68 | 5.53 | 5.61 | 5.47 | qfq | 2,389,400 | 13,404,668 | 0.90% |
| 2024-06-20 | 5.70 | 5.75 | 5.55 | 5.56 | 5.42 | qfq | 3,970,500 | 22,337,691 | -2.46% |
| 2024-06-19 | 5.78 | 5.80 | 5.69 | 5.70 | 5.55 | qfq | 3,093,000 | 17,707,572 | -1.38% |
| 2024-06-18 | 5.74 | 5.79 | 5.71 | 5.78 | 5.63 | qfq | 3,384,900 | 19,476,676 | 0.70% |
| 2024-06-17 | 5.83 | 5.87 | 5.72 | 5.74 | 5.59 | qfq | 4,288,300 | 24,822,990 | -2.05% |
| 2024-06-14 | 5.84 | 5.88 | 5.75 | 5.86 | 5.71 | qfq | 3,798,200 | 22,145,851 | 0.17% |
| 2024-06-13 | 6.00 | 6.02 | 5.77 | 5.85 | 5.70 | qfq | 5,799,200 | 34,064,180 | -2.66% |
| 2024-06-12 | 5.95 | 6.02 | 5.92 | 6.01 | 5.86 | qfq | 3,023,400 | 18,084,577 | 1.35% |
| 2024-06-11 | 5.99 | 6.04 | 5.81 | 5.93 | 5.78 | qfq | 4,466,400 | 26,347,839 | -0.67% |
| 2024-06-07 | 5.80 | 6.00 | 5.80 | 5.97 | 5.82 | qfq | 4,937,360 | 29,117,095 | 4.19% |
| 2024-06-06 | 5.96 | 6.02 | 5.66 | 5.73 | 5.58 | qfq | 5,711,650 | 33,125,928 | -3.70% |
| 2024-06-05 | 6.14 | 6.14 | 5.95 | 5.95 | 5.80 | qfq | 4,307,750 | 26,055,447 | -2.94% |
| 2024-06-04 | 6.16 | 6.17 | 6.06 | 6.13 | 5.97 | qfq | 3,608,800 | 22,026,430 | -0.81% |
| 2024-06-03 | 6.39 | 6.39 | 6.12 | 6.18 | 6.02 | qfq | 3,669,078 | 22,810,670 | -2.98% |
| 2024-05-31 | 6.36 | 6.42 | 6.34 | 6.37 | 6.21 | qfq | 2,495,500 | 15,897,220 | 0.16% |
| 2024-05-30 | 6.40 | 6.44 | 6.33 | 6.36 | 6.20 | qfq | 2,021,502 | 12,899,311 | -0.78% |
| 2024-05-29 | 6.43 | 6.45 | 6.36 | 6.41 | 6.25 | qfq | 2,010,701 | 12,911,672 | 0.16% |
| 2024-05-28 | 6.52 | 6.53 | 6.40 | 6.40 | 6.24 | qfq | 2,347,100 | 15,155,620 | -2.14% |
| 2024-05-27 | 6.50 | 6.55 | 6.38 | 6.54 | 6.37 | qfq | 3,560,450 | 23,010,018 | 0.46% |
| 2024-05-24 | 6.53 | 6.58 | 6.48 | 6.51 | 6.34 | qfq | 2,904,501 | 18,998,355 | -0.46% |
| 2024-05-23 | 6.66 | 6.67 | 6.48 | 6.54 | 6.37 | qfq | 3,352,801 | 22,029,488 | -2.39% |
| 2024-05-22 | 6.73 | 6.76 | 6.68 | 6.70 | 6.53 | qfq | 2,856,300 | 19,174,462 | -0.15% |
| 2024-05-21 | 6.78 | 6.78 | 6.66 | 6.71 | 6.54 | qfq | 2,743,800 | 18,403,396 | -1.18% |
| 2024-05-20 | 6.76 | 6.85 | 6.74 | 6.79 | 6.62 | qfq | 3,879,050 | 26,348,894 | 0.44% |
| 2024-05-17 | 6.83 | 6.83 | 6.67 | 6.76 | 6.59 | qfq | 3,101,200 | 20,865,232 | -0.29% |
| 2024-05-16 | 6.88 | 6.88 | 6.78 | 6.78 | 6.61 | qfq | 3,155,600 | 21,530,367 | -0.73% |
| 2024-05-15 | 6.96 | 6.96 | 6.80 | 6.83 | 6.65 | qfq | 3,203,600 | 21,964,256 | -1.16% |
| 2024-05-14 | 6.81 | 6.96 | 6.78 | 6.91 | 6.73 | qfq | 3,913,850 | 26,992,443 | 1.47% |
| 2024-05-13 | 6.80 | 6.91 | 6.76 | 6.81 | 6.64 | qfq | 4,936,400 | 33,641,309 | -0.87% |
| 2024-05-10 | 6.95 | 7.00 | 6.84 | 6.87 | 6.69 | qfq | 3,810,550 | 26,366,160 | -1.15% |
| 2024-05-09 | 6.92 | 7.03 | 6.78 | 6.95 | 6.77 | qfq | 4,703,700 | 32,622,438 | 1.16% |
| 2024-05-08 | 6.88 | 6.95 | 6.80 | 6.87 | 6.69 | qfq | 4,300,900 | 29,555,694 | -0.15% |
| 2024-05-07 | 6.91 | 6.94 | 6.84 | 6.88 | 6.70 | qfq | 4,913,000 | 33,783,597 | 0.00% |
| 2024-05-06 | 6.73 | 6.90 | 6.73 | 6.88 | 6.70 | qfq | 5,687,800 | 38,951,542 | 2.84% |
| 2024-04-30 | 6.65 | 6.73 | 6.58 | 6.69 | 6.52 | qfq | 5,369,000 | 35,859,940 | 1.21% |
| 2024-04-29 | 6.45 | 6.61 | 6.44 | 6.61 | 6.44 | qfq | 4,603,450 | 30,170,366 | 2.48% |
| 2024-04-26 | 6.40 | 6.45 | 6.36 | 6.45 | 6.28 | qfq | 4,201,313 | 26,991,253 | 0.78% |
| 2024-04-25 | 6.32 | 6.43 | 6.30 | 6.40 | 6.24 | qfq | 3,991,000 | 25,487,389 | 0.95% |
| 2024-04-24 | 6.34 | 6.38 | 6.24 | 6.34 | 6.18 | qfq | 4,236,400 | 26,734,896 | 0.96% |
| 2024-04-23 | 6.19 | 6.39 | 6.19 | 6.28 | 6.12 | qfq | 5,371,578 | 33,803,794 | 0.96% |
| 2024-04-22 | 6.28 | 6.36 | 6.14 | 6.22 | 6.06 | qfq | 5,771,800 | 36,095,370 | 0.16% |
| 2024-04-19 | 6.16 | 6.26 | 6.09 | 6.21 | 6.05 | qfq | 3,939,339 | 24,373,983 | 0.49% |
| 2024-04-18 | 6.18 | 6.27 | 6.10 | 6.18 | 6.02 | qfq | 5,421,600 | 33,565,541 | -0.64% |
| 2024-04-17 | 5.81 | 6.23 | 5.81 | 6.22 | 6.06 | qfq | 7,548,867 | 46,088,022 | 7.24% |
| 2024-04-16 | 6.22 | 6.22 | 5.78 | 5.80 | 5.65 | qfq | 8,170,576 | 48,549,594 | -6.75% |
| 2024-04-15 | 6.50 | 6.58 | 6.08 | 6.22 | 6.06 | qfq | 8,642,000 | 54,528,259 | -4.89% |
| 2024-04-12 | 6.64 | 6.70 | 6.53 | 6.54 | 6.37 | qfq | 3,694,500 | 24,402,258 | -1.06% |
| 2024-04-11 | 6.57 | 6.69 | 6.47 | 6.61 | 6.44 | qfq | 3,692,967 | 24,440,296 | 0.46% |
| 2024-04-10 | 6.72 | 6.72 | 6.52 | 6.58 | 6.41 | qfq | 3,829,400 | 25,373,765 | -2.23% |
| 2024-04-09 | 6.60 | 6.73 | 6.52 | 6.73 | 6.56 | qfq | 4,190,500 | 27,741,142 | 2.28% |
| 2024-04-08 | 6.74 | 6.75 | 6.56 | 6.58 | 6.41 | qfq | 5,328,419 | 35,431,152 | -2.95% |
| 2024-04-03 | 6.68 | 6.80 | 6.66 | 6.78 | 6.61 | qfq | 4,718,401 | 31,799,384 | 0.59% |
| 2024-04-02 | 6.72 | 6.75 | 6.64 | 6.74 | 6.57 | qfq | 5,035,412 | 33,812,575 | 0.15% |
| 2024-04-01 | 6.61 | 6.74 | 6.61 | 6.73 | 6.56 | qfq | 5,691,559 | 37,972,233 | 1.82% |
| 2024-03-29 | 6.54 | 6.62 | 6.51 | 6.61 | 6.44 | qfq | 5,585,925 | 36,713,362 | 0.61% |
| 2024-03-28 | 6.55 | 6.68 | 6.40 | 6.57 | 6.40 | qfq | 8,054,425 | 52,693,744 | 0.00% |
| 2024-03-27 | 6.64 | 6.71 | 6.56 | 6.57 | 6.40 | qfq | 4,895,300 | 32,473,591 | -0.76% |
| 2024-03-26 | 6.67 | 6.69 | 6.49 | 6.62 | 6.45 | qfq | 4,086,909 | 26,922,826 | -0.30% |
| 2024-03-25 | 6.78 | 6.85 | 6.62 | 6.64 | 6.47 | qfq | 4,802,881 | 32,398,724 | -2.21% |
| 2024-03-22 | 6.86 | 6.89 | 6.66 | 6.79 | 6.62 | qfq | 5,530,300 | 37,416,886 | -1.45% |
| 2024-03-21 | 6.85 | 6.91 | 6.79 | 6.89 | 6.71 | qfq | 4,206,572 | 28,880,825 | 0.15% |
| 2024-03-20 | 6.75 | 6.93 | 6.68 | 6.88 | 6.70 | qfq | 7,110,334 | 48,339,747 | 2.23% |
| 2024-03-19 | 6.76 | 6.84 | 6.71 | 6.73 | 6.56 | qfq | 5,147,100 | 34,843,633 | -0.59% |
| 2024-03-18 | 6.68 | 6.78 | 6.60 | 6.77 | 6.60 | qfq | 5,806,800 | 38,780,716 | 2.27% |
| 2024-03-15 | 6.56 | 6.63 | 6.50 | 6.62 | 6.45 | qfq | 4,363,400 | 28,671,143 | 1.22% |
| 2024-03-14 | 6.59 | 6.63 | 6.46 | 6.54 | 6.37 | qfq | 4,212,902 | 27,646,694 | 0.00% |
| 2024-03-13 | 6.52 | 6.64 | 6.44 | 6.54 | 6.37 | qfq | 5,423,301 | 35,450,981 | 0.31% |
| 2024-03-12 | 6.43 | 6.53 | 6.41 | 6.52 | 6.35 | qfq | 4,960,900 | 32,145,972 | 1.72% |
| 2024-03-11 | 6.33 | 6.42 | 6.30 | 6.41 | 6.25 | qfq | 5,270,305 | 33,519,542 | 1.26% |
| 2024-03-08 | 6.25 | 6.33 | 6.20 | 6.33 | 6.17 | qfq | 4,519,300 | 28,407,490 | 0.96% |
| 2024-03-07 | 6.32 | 6.42 | 6.24 | 6.27 | 6.11 | qfq | 4,880,385 | 30,781,594 | 0.32% |
| 2024-03-06 | 6.23 | 6.31 | 6.17 | 6.25 | 6.09 | qfq | 3,649,100 | 22,757,534 | -0.32% |
| 2024-03-05 | 6.41 | 6.41 | 6.24 | 6.27 | 6.11 | qfq | 3,898,885 | 24,584,268 | -2.18% |
| 2024-03-04 | 6.38 | 6.48 | 6.29 | 6.41 | 6.25 | qfq | 5,956,400 | 38,015,325 | 1.26% |
| 2024-03-01 | 6.30 | 6.39 | 6.23 | 6.33 | 6.17 | qfq | 6,132,500 | 38,584,122 | 0.80% |
| 2024-02-29 | 6.09 | 6.28 | 6.01 | 6.28 | 6.12 | qfq | 8,756,439 | 54,296,033 | 2.95% |
| 2024-02-28 | 6.57 | 6.75 | 6.08 | 6.10 | 5.94 | qfq | 12,651,724 | 81,327,783 | -7.01% |
| 2024-02-27 | 6.40 | 6.57 | 6.34 | 6.56 | 6.39 | qfq | 5,677,700 | 36,855,438 | 2.18% |
| 2024-02-26 | 6.33 | 6.52 | 6.29 | 6.42 | 6.26 | qfq | 8,085,400 | 51,785,394 | 0.94% |
| 2024-02-23 | 6.21 | 6.36 | 6.12 | 6.36 | 6.20 | qfq | 8,574,510 | 53,470,426 | 2.91% |
| 2024-02-22 | 6.03 | 6.18 | 5.97 | 6.18 | 6.02 | qfq | 8,962,810 | 54,505,981 | 2.66% |
| 2024-02-21 | 5.89 | 6.16 | 5.85 | 6.02 | 5.87 | qfq | 8,403,499 | 50,828,637 | 0.84% |
| 2024-02-20 | 5.84 | 6.03 | 5.72 | 5.97 | 5.82 | qfq | 8,238,031 | 48,694,485 | 2.05% |
| 2024-02-19 | 5.75 | 5.95 | 5.71 | 5.85 | 5.70 | qfq | 14,132,568 | 82,454,889 | 2.63% |
| 2024-02-08 | 5.26 | 5.72 | 5.16 | 5.70 | 5.55 | qfq | 19,662,472 | 106,159,303 | 8.99% |
| 2024-02-07 | 5.42 | 5.48 | 5.13 | 5.23 | 5.10 | qfq | 17,918,805 | 93,819,330 | -4.74% |
| 2024-02-06 | 5.11 | 5.65 | 4.96 | 5.49 | 5.35 | qfq | 13,797,384 | 72,566,779 | 1.10% |
| 2024-02-05 | 5.96 | 5.96 | 5.43 | 5.43 | 5.29 | qfq | 10,507,801 | 58,082,419 | -9.95% |
| 2024-02-02 | 6.36 | 6.49 | 5.80 | 6.03 | 5.88 | qfq | 7,252,300 | 44,681,698 | -5.19% |
| 2024-02-01 | 6.58 | 6.65 | 6.23 | 6.36 | 6.20 | qfq | 7,164,901 | 45,827,533 | -3.34% |
| 2024-01-31 | 6.92 | 6.95 | 6.56 | 6.58 | 6.41 | qfq | 6,739,765 | 45,266,443 | -5.46% |
| 2024-01-30 | 7.16 | 7.28 | 6.93 | 6.96 | 6.78 | qfq | 5,351,200 | 37,920,780 | -4.40% |
| 2024-01-29 | 7.54 | 7.55 | 7.27 | 7.28 | 7.09 | qfq | 5,149,700 | 37,854,535 | -3.32% |
| 2024-01-26 | 7.63 | 7.63 | 7.41 | 7.53 | 7.34 | qfq | 7,131,100 | 53,649,827 | -0.66% |
| 2024-01-25 | 7.09 | 7.59 | 7.08 | 7.58 | 7.39 | qfq | 10,926,800 | 80,681,521 | 7.82% |
| 2024-01-24 | 6.86 | 7.03 | 6.71 | 7.03 | 6.85 | qfq | 8,284,500 | 57,134,105 | 2.78% |
| 2024-01-23 | 6.92 | 6.92 | 6.59 | 6.84 | 6.66 | qfq | 7,143,600 | 48,128,619 | -0.29% |
| 2024-01-22 | 7.37 | 7.42 | 6.72 | 6.86 | 6.68 | qfq | 6,781,000 | 48,187,565 | -7.55% |
| 2024-01-19 | 7.49 | 7.61 | 7.40 | 7.42 | 7.23 | qfq | 4,387,700 | 32,819,604 | -1.20% |
| 2024-01-18 | 7.55 | 7.57 | 7.26 | 7.51 | 7.32 | qfq | 7,335,200 | 54,280,662 | -1.31% |
| 2024-01-17 | 7.82 | 7.90 | 7.60 | 7.61 | 7.41 | qfq | 6,656,400 | 51,701,094 | -2.81% |
| 2024-01-16 | 7.92 | 7.95 | 7.68 | 7.83 | 7.63 | qfq | 7,619,600 | 59,455,008 | -0.89% |
| 2024-01-15 | 7.76 | 7.95 | 7.70 | 7.90 | 7.70 | qfq | 7,290,901 | 57,393,617 | 1.54% |
| 2024-01-12 | 7.88 | 8.00 | 7.76 | 7.78 | 7.58 | qfq | 7,276,070 | 57,351,370 | -1.39% |
| 2024-01-11 | 7.85 | 7.95 | 7.74 | 7.89 | 7.69 | qfq | 8,332,600 | 65,489,251 | 0.00% |
| 2024-01-10 | 7.98 | 8.07 | 7.87 | 7.89 | 7.69 | qfq | 13,776,307 | 109,342,438 | -3.07% |
| 2024-01-09 | 7.76 | 8.45 | 7.72 | 8.14 | 7.93 | qfq | 18,055,401 | 145,689,261 | 4.90% |
| 2024-01-08 | 7.85 | 7.98 | 7.73 | 7.76 | 7.56 | qfq | 5,061,650 | 39,675,849 | -1.27% |
| 2024-01-05 | 8.07 | 8.07 | 7.86 | 7.86 | 7.66 | qfq | 8,105,200 | 64,525,673 | -3.68% |
| 2024-01-04 | 8.05 | 8.19 | 7.95 | 8.16 | 7.95 | qfq | 9,560,701 | 77,396,500 | 2.00% |
| 2024-01-03 | 7.91 | 8.07 | 7.87 | 8.00 | 7.79 | qfq | 5,866,800 | 46,815,812 | 1.01% |
| 2024-01-02 | 7.81 | 7.98 | 7.76 | 7.92 | 7.72 | qfq | 5,557,700 | 43,942,653 | 1.28% |
| 2023-12-29 | 7.63 | 7.83 | 7.61 | 7.82 | 7.62 | qfq | 5,594,800 | 43,398,317 | 2.09% |
| 2023-12-28 | 7.63 | 7.70 | 7.50 | 7.66 | 7.46 | qfq | 4,422,000 | 33,706,292 | 0.66% |
| 2023-12-27 | 7.48 | 7.63 | 7.45 | 7.61 | 7.41 | qfq | 4,090,101 | 30,859,755 | 1.87% |
| 2023-12-26 | 7.51 | 7.63 | 7.45 | 7.47 | 7.28 | qfq | 4,672,065 | 35,227,367 | -0.40% |
| 2023-12-25 | 7.49 | 7.58 | 7.42 | 7.50 | 7.31 | qfq | 3,523,400 | 26,369,386 | -0.27% |
| 2023-12-22 | 7.70 | 7.70 | 7.51 | 7.52 | 7.33 | qfq | 4,704,370 | 35,685,098 | -2.34% |
| 2023-12-21 | 7.66 | 7.71 | 7.48 | 7.70 | 7.50 | qfq | 5,168,221 | 39,263,569 | 0.39% |
| 2023-12-20 | 7.69 | 7.81 | 7.65 | 7.67 | 7.47 | qfq | 4,113,066 | 31,782,826 | -0.26% |
| 2023-12-19 | 7.82 | 7.85 | 7.63 | 7.69 | 7.49 | qfq | 6,402,900 | 49,263,257 | -1.79% |
| 2023-12-18 | 7.87 | 7.98 | 7.78 | 7.83 | 7.63 | qfq | 5,593,701 | 44,083,642 | -0.63% |
| 2023-12-15 | 8.03 | 8.07 | 7.85 | 7.88 | 7.68 | qfq | 6,708,782 | 53,039,414 | -1.87% |
| 2023-12-14 | 8.00 | 8.15 | 7.95 | 8.03 | 7.82 | qfq | 8,558,300 | 68,923,869 | -0.12% |
| 2023-12-13 | 7.90 | 8.17 | 7.89 | 8.04 | 7.83 | qfq | 10,560,600 | 85,317,427 | 1.77% |
| 2023-12-12 | 7.87 | 7.95 | 7.84 | 7.90 | 7.70 | qfq | 5,220,901 | 41,172,958 | 0.51% |
| 2023-12-11 | 7.76 | 7.87 | 7.69 | 7.86 | 7.66 | qfq | 6,193,300 | 48,315,566 | 0.90% |
| 2023-12-08 | 7.95 | 7.98 | 7.77 | 7.79 | 7.59 | qfq | 6,774,074 | 53,218,083 | -1.77% |
| 2023-12-07 | 8.00 | 8.02 | 7.89 | 7.93 | 7.73 | qfq | 6,863,210 | 54,555,202 | -1.12% |
| 2023-12-06 | 8.07 | 8.10 | 7.95 | 8.02 | 7.81 | qfq | 7,503,900 | 60,238,602 | -0.74% |
| 2023-12-05 | 8.23 | 8.23 | 8.06 | 8.08 | 7.87 | qfq | 8,654,700 | 70,267,395 | -1.46% |
| 2023-12-04 | 8.16 | 8.25 | 8.09 | 8.20 | 7.99 | qfq | 8,994,500 | 73,548,342 | 0.61% |
| 2023-12-01 | 8.10 | 8.25 | 8.05 | 8.15 | 7.94 | qfq | 8,493,600 | 69,126,285 | 0.62% |
| 2023-11-30 | 8.07 | 8.12 | 7.94 | 8.10 | 7.89 | qfq | 10,050,974 | 80,789,957 | 0.12% |
| 2023-11-29 | 8.32 | 8.32 | 8.07 | 8.09 | 7.88 | qfq | 13,559,103 | 110,496,092 | -3.23% |
| 2023-11-28 | 8.32 | 8.37 | 8.06 | 8.36 | 8.15 | qfq | 17,547,770 | 144,552,610 | 0.72% |
| 2023-11-27 | 8.66 | 8.79 | 8.24 | 8.30 | 8.09 | qfq | 28,137,370 | 236,312,790 | -2.24% |
| 2023-11-24 | 8.08 | 8.60 | 8.06 | 8.49 | 8.27 | qfq | 33,203,002 | 279,339,049 | 5.20% |
| 2023-11-23 | 7.93 | 8.09 | 7.93 | 8.07 | 7.86 | qfq | 10,550,500 | 84,845,521 | 1.89% |
| 2023-11-22 | 7.90 | 7.99 | 7.87 | 7.92 | 7.72 | qfq | 8,145,199 | 64,717,868 | 0.00% |
| 2023-11-21 | 7.89 | 7.97 | 7.85 | 7.92 | 7.72 | qfq | 7,766,303 | 61,460,730 | 0.38% |
| 2023-11-20 | 7.83 | 7.92 | 7.79 | 7.89 | 7.69 | qfq | 6,440,700 | 50,595,414 | 0.90% |
| 2023-11-17 | 7.71 | 7.83 | 7.66 | 7.82 | 7.62 | qfq | 6,309,200 | 48,952,272 | 1.43% |
| 2023-11-16 | 7.78 | 7.83 | 7.71 | 7.71 | 7.51 | qfq | 5,169,000 | 40,014,434 | -1.03% |
| 2023-11-15 | 7.85 | 7.89 | 7.76 | 7.79 | 7.59 | qfq | 6,777,201 | 52,845,170 | -0.64% |
| 2023-11-14 | 7.83 | 7.89 | 7.76 | 7.84 | 7.64 | qfq | 9,367,300 | 73,281,465 | -0.25% |
| 2023-11-13 | 7.88 | 7.88 | 7.72 | 7.86 | 7.66 | qfq | 12,245,200 | 95,278,838 | -0.76% |
| 2023-11-10 | 7.74 | 8.03 | 7.65 | 7.92 | 7.72 | qfq | 13,793,100 | 108,709,495 | 2.33% |
| 2023-11-09 | 7.83 | 7.94 | 7.70 | 7.74 | 7.54 | qfq | 7,715,099 | 60,143,319 | -1.28% |
| 2023-11-08 | 7.75 | 7.92 | 7.72 | 7.84 | 7.64 | qfq | 8,549,800 | 67,029,988 | 1.16% |
| 2023-11-07 | 7.71 | 7.81 | 7.67 | 7.75 | 7.55 | qfq | 7,182,200 | 55,719,090 | 0.39% |
| 2023-11-06 | 7.60 | 7.73 | 7.60 | 7.72 | 7.52 | qfq | 6,512,450 | 50,142,500 | 1.18% |
| 2023-11-03 | 7.61 | 7.74 | 7.61 | 7.63 | 7.43 | qfq | 5,055,900 | 38,743,795 | 0.26% |
| 2023-11-02 | 7.68 | 7.71 | 7.61 | 7.61 | 7.41 | qfq | 4,434,800 | 33,878,558 | -1.17% |
| 2023-11-01 | 7.67 | 7.72 | 7.53 | 7.70 | 7.50 | qfq | 7,246,251 | 55,370,139 | 0.13% |
| 2023-10-31 | 7.66 | 7.75 | 7.57 | 7.69 | 7.49 | qfq | 9,247,849 | 71,063,228 | 0.52% |
| 2023-10-30 | 7.54 | 7.72 | 7.49 | 7.65 | 7.45 | qfq | 10,046,249 | 76,823,562 | 2.00% |
| 2023-10-27 | 7.26 | 7.55 | 7.19 | 7.50 | 7.31 | qfq | 11,601,300 | 85,789,526 | 3.31% |
| 2023-10-26 | 7.21 | 7.28 | 7.13 | 7.26 | 7.07 | qfq | 6,168,800 | 44,333,872 | 0.14% |
| 2023-10-25 | 7.32 | 7.36 | 7.24 | 7.25 | 7.06 | qfq | 7,469,900 | 54,443,716 | -0.41% |
| 2023-10-24 | 7.12 | 7.32 | 7.10 | 7.28 | 7.09 | qfq | 7,382,901 | 53,385,290 | 2.39% |
| 2023-10-23 | 7.26 | 7.27 | 7.05 | 7.11 | 6.93 | qfq | 6,562,100 | 46,784,913 | -2.47% |
| 2023-10-20 | 7.23 | 7.36 | 7.23 | 7.29 | 7.10 | qfq | 6,241,600 | 45,557,143 | 0.14% |
| 2023-10-19 | 7.36 | 7.41 | 7.23 | 7.28 | 7.09 | qfq | 7,469,762 | 54,641,081 | -1.62% |
| 2023-10-18 | 7.60 | 7.62 | 7.40 | 7.40 | 7.21 | qfq | 8,422,200 | 62,862,658 | -2.76% |
| 2023-10-17 | 7.74 | 7.74 | 7.52 | 7.61 | 7.41 | qfq | 9,346,300 | 70,856,751 | -1.17% |
| 2023-10-16 | 7.84 | 7.97 | 7.66 | 7.70 | 7.50 | qfq | 11,530,300 | 89,859,927 | -1.91% |
| 2023-10-13 | 7.76 | 7.97 | 7.70 | 7.85 | 7.65 | qfq | 12,360,900 | 97,298,011 | 0.77% |
| 2023-10-12 | 7.66 | 7.90 | 7.66 | 7.79 | 7.59 | qfq | 11,638,400 | 90,625,492 | 1.70% |
| 2023-10-11 | 7.59 | 7.79 | 7.55 | 7.66 | 7.46 | qfq | 10,509,700 | 81,014,639 | 1.19% |
| 2023-10-10 | 7.82 | 7.82 | 7.54 | 7.57 | 7.38 | qfq | 10,188,200 | 77,630,325 | -2.82% |
| 2023-10-09 | 7.84 | 7.89 | 7.65 | 7.79 | 7.59 | qfq | 9,755,600 | 75,552,534 | -0.89% |
| 2023-09-28 | 7.78 | 7.95 | 7.72 | 7.86 | 7.66 | qfq | 9,602,500 | 75,425,466 | 0.64% |
| 2023-09-27 | 7.68 | 7.88 | 7.66 | 7.81 | 7.61 | qfq | 12,108,600 | 94,242,338 | 1.96% |
| 2023-09-26 | 7.69 | 7.73 | 7.60 | 7.66 | 7.46 | qfq | 9,011,800 | 68,991,074 | -1.03% |
| 2023-09-25 | 7.65 | 7.79 | 7.56 | 7.74 | 7.54 | qfq | 10,319,701 | 79,687,113 | 0.39% |
| 2023-09-22 | 7.71 | 7.75 | 7.55 | 7.71 | 7.51 | qfq | 12,932,989 | 98,975,089 | -0.26% |
| 2023-09-21 | 7.90 | 7.93 | 7.73 | 7.73 | 7.53 | qfq | 18,077,449 | 140,843,596 | -3.25% |
| 2023-09-20 | 8.00 | 8.26 | 7.88 | 7.99 | 7.78 | qfq | 24,907,663 | 200,188,342 | -1.60% |
| 2023-09-19 | 7.81 | 8.14 | 7.76 | 8.12 | 7.91 | qfq | 31,884,768 | 256,048,373 | 3.97% |
| 2023-09-18 | 7.75 | 7.83 | 7.69 | 7.81 | 7.61 | qfq | 11,621,024 | 90,194,450 | 0.64% |
| 2023-09-15 | 7.67 | 7.80 | 7.60 | 7.76 | 7.56 | qfq | 13,762,484 | 106,380,833 | 1.44% |
| 2023-09-14 | 7.58 | 7.81 | 7.56 | 7.65 | 7.45 | qfq | 15,198,000 | 116,726,015 | 1.32% |
| 2023-09-13 | 7.63 | 7.67 | 7.52 | 7.55 | 7.36 | qfq | 10,276,200 | 77,899,731 | -1.05% |
| 2023-09-12 | 7.58 | 7.71 | 7.54 | 7.63 | 7.43 | qfq | 11,700,500 | 89,375,287 | 0.93% |
| 2023-09-11 | 7.49 | 7.64 | 7.48 | 7.56 | 7.37 | qfq | 15,021,800 | 113,780,924 | 1.07% |
| 2023-09-08 | 7.38 | 7.51 | 7.37 | 7.48 | 7.29 | qfq | 8,722,902 | 64,933,400 | 0.94% |
| 2023-09-07 | 7.43 | 7.54 | 7.40 | 7.41 | 7.22 | qfq | 12,397,192 | 92,244,684 | -1.33% |
| 2023-09-06 | 7.58 | 7.63 | 7.49 | 7.51 | 7.32 | qfq | 16,052,200 | 120,881,300 | -1.57% |
| 2023-09-05 | 7.71 | 7.83 | 7.62 | 7.63 | 7.43 | qfq | 18,069,651 | 138,755,624 | -2.05% |
| 2023-09-04 | 7.78 | 7.84 | 7.70 | 7.79 | 7.59 | qfq | 18,658,025 | 144,900,323 | 0.26% |
| 2023-09-01 | 7.87 | 7.90 | 7.73 | 7.77 | 7.57 | qfq | 30,550,181 | 238,411,992 | -4.43% |
| 2023-08-31 | 7.64 | 8.22 | 7.46 | 8.13 | 7.92 | qfq | 50,276,096 | 394,950,375 | 6.00% |
| 2023-08-30 | 7.60 | 7.85 | 7.54 | 7.67 | 7.47 | qfq | 28,668,056 | 220,178,833 | 0.00% |
| 2023-08-29 | 7.39 | 7.68 | 7.35 | 7.67 | 7.47 | qfq | 29,726,676 | 224,447,394 | 2.68% |
| 2023-08-28 | 7.98 | 8.00 | 7.34 | 7.47 | 7.28 | qfq | 34,307,330 | 261,775,028 | -2.23% |
| 2023-08-25 | 7.64 | 7.83 | 7.35 | 7.64 | 7.44 | qfq | 34,979,661 | 264,501,247 | -0.13% |
| 2023-08-24 | 7.94 | 8.03 | 7.59 | 7.65 | 7.45 | qfq | 38,483,720 | 298,182,018 | -6.59% |
| 2023-08-23 | 8.08 | 8.52 | 7.82 | 8.19 | 7.98 | qfq | 45,131,650 | 371,028,924 | 0.74% |
| 2023-08-22 | 8.57 | 8.69 | 7.94 | 8.13 | 7.92 | qfq | 55,712,643 | 456,825,765 | -7.82% |
| 2023-08-21 | 9.18 | 9.33 | 8.82 | 8.82 | 8.59 | qfq | 46,079,705 | 415,042,722 | -10.00% |
| 2023-08-18 | 9.35 | 10.50 | 8.79 | 9.80 | 9.55 | qfq | 83,188,654 | 775,353,077 | 0.31% |
| 2023-08-17 | 8.70 | 9.77 | 8.56 | 9.77 | 9.52 | qfq | 80,234,236 | 749,526,368 | 10.02% |
| 2023-08-16 | 9.03 | 9.16 | 8.54 | 8.88 | 8.65 | qfq | 79,057,639 | 703,933,089 | 6.60% |
| 2023-08-15 | 7.51 | 8.33 | 7.31 | 8.33 | 8.12 | qfq | 28,879,341 | 227,863,099 | 10.04% |
| 2023-08-14 | 7.59 | 7.68 | 7.37 | 7.57 | 7.38 | qfq | 29,157,167 | 219,296,664 | -1.94% |
| 2023-08-11 | 7.20 | 7.80 | 7.19 | 7.72 | 7.52 | qfq | 27,979,731 | 211,715,731 | 7.22% |
| 2023-08-10 | 7.10 | 7.34 | 7.09 | 7.20 | 7.02 | qfq | 5,751,355 | 41,505,196 | 0.84% |
| 2023-08-09 | 7.11 | 7.24 | 7.02 | 7.14 | 6.96 | qfq | 4,260,400 | 30,383,517 | 0.42% |
| 2023-08-08 | 7.01 | 7.15 | 6.94 | 7.11 | 6.93 | qfq | 4,664,550 | 32,941,137 | 1.14% |
| 2023-08-07 | 7.14 | 7.15 | 7.01 | 7.03 | 6.85 | qfq | 3,994,502 | 28,203,853 | -1.95% |
| 2023-08-04 | 7.21 | 7.24 | 7.13 | 7.17 | 6.99 | qfq | 3,158,902 | 22,658,444 | -0.28% |
| 2023-08-03 | 7.07 | 7.21 | 7.07 | 7.19 | 7.01 | qfq | 3,631,652 | 26,016,273 | 1.27% |
| 2023-08-02 | 7.12 | 7.18 | 7.08 | 7.10 | 6.92 | qfq | 3,676,050 | 26,147,022 | -1.11% |
| 2023-08-01 | 7.22 | 7.24 | 7.15 | 7.18 | 7.00 | qfq | 3,616,155 | 25,941,201 | -0.83% |
| 2023-07-31 | 7.22 | 7.37 | 7.20 | 7.24 | 7.05 | qfq | 4,334,900 | 31,371,860 | -0.14% |
| 2023-07-28 | 7.13 | 7.27 | 7.09 | 7.25 | 7.06 | qfq | 5,035,450 | 36,245,634 | 1.83% |
| 2023-07-27 | 7.20 | 7.23 | 7.10 | 7.12 | 6.94 | qfq | 4,396,951 | 31,449,521 | -1.52% |
| 2023-07-26 | 7.16 | 7.25 | 7.11 | 7.23 | 7.04 | qfq | 4,032,961 | 29,003,915 | 1.12% |
| 2023-07-25 | 7.14 | 7.16 | 7.07 | 7.15 | 6.97 | qfq | 4,531,983 | 32,217,572 | 0.42% |
| 2023-07-24 | 7.05 | 7.14 | 7.02 | 7.12 | 6.94 | qfq | 4,076,200 | 28,893,496 | 0.85% |
| 2023-07-21 | 6.99 | 7.09 | 6.97 | 7.06 | 6.88 | qfq | 3,109,900 | 21,908,890 | 0.71% |
| 2023-07-20 | 7.09 | 7.12 | 7.00 | 7.01 | 6.83 | qfq | 2,468,300 | 17,398,545 | -1.54% |
| 2023-07-19 | 7.09 | 7.14 | 7.04 | 7.12 | 6.94 | qfq | 3,101,700 | 22,000,857 | 0.71% |
| 2023-07-18 | 7.05 | 7.12 | 7.00 | 7.07 | 6.89 | qfq | 3,283,500 | 23,227,419 | 0.43% |
| 2023-07-17 | 6.97 | 7.05 | 6.89 | 7.04 | 6.86 | qfq | 3,089,400 | 21,543,751 | 0.43% |