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
上海九百600838.SH
最近收盘价7.082026-07-17
最近交易日2026-07-17
成交量（股）11,637,001
成交额（元）83,912,829
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | 2025-08-08 | cash_dividend | 0.032 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-16 | cash_dividend | 0.047 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-11 | 2023-08-18 | cash_dividend | 0.04 | — | — | — | 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 | 7.30 | 7.52 | 6.98 | 7.08 | 7.08 | qfq | 11,637,001 | 83,912,829 | -3.41% |
| 2026-07-16 | 7.22 | 7.43 | 7.16 | 7.33 | 7.33 | qfq | 8,600,642 | 63,072,948 | 1.66% |
| 2026-07-15 | 6.95 | 7.37 | 6.92 | 7.21 | 7.21 | qfq | 10,611,200 | 76,820,783 | 2.71% |
| 2026-07-14 | 6.82 | 7.05 | 6.79 | 7.02 | 7.02 | qfq | 8,455,700 | 58,602,564 | 3.24% |
| 2026-07-13 | 7.04 | 7.10 | 6.77 | 6.80 | 6.80 | qfq | 11,027,870 | 75,616,538 | -3.68% |
| 2026-07-10 | 7.02 | 7.32 | 6.92 | 7.06 | 7.06 | qfq | 13,344,170 | 95,539,419 | 0.28% |
| 2026-07-09 | 7.09 | 7.10 | 6.87 | 7.04 | 7.04 | qfq | 6,480,500 | 45,182,878 | -0.42% |
| 2026-07-08 | 7.07 | 7.15 | 6.96 | 7.07 | 7.07 | qfq | 6,238,830 | 43,960,405 | 0.43% |
| 2026-07-07 | 7.43 | 7.43 | 7.02 | 7.04 | 7.04 | qfq | 7,053,000 | 50,244,822 | -4.09% |
| 2026-07-06 | 7.40 | 7.44 | 7.27 | 7.34 | 7.34 | qfq | 6,109,500 | 44,829,744 | -0.41% |
| 2026-07-03 | 7.31 | 7.44 | 7.27 | 7.37 | 7.37 | qfq | 6,601,600 | 48,644,724 | 0.82% |
| 2026-07-02 | 7.37 | 7.65 | 7.31 | 7.31 | 7.31 | qfq | 10,035,394 | 74,845,924 | -0.81% |
| 2026-07-01 | 7.25 | 7.47 | 7.13 | 7.37 | 7.37 | qfq | 10,293,963 | 75,430,352 | 3.08% |
| 2026-06-30 | 7.10 | 7.18 | 6.98 | 7.15 | 7.15 | qfq | 7,233,201 | 51,354,722 | 0.56% |
| 2026-06-29 | 7.10 | 7.17 | 6.88 | 7.11 | 7.11 | qfq | 8,232,853 | 58,026,529 | -0.28% |
| 2026-06-26 | 7.30 | 7.30 | 7.10 | 7.13 | 7.13 | qfq | 8,342,501 | 59,767,196 | -2.99% |
| 2026-06-25 | 7.45 | 7.45 | 7.21 | 7.35 | 7.35 | qfq | 8,313,825 | 60,735,733 | -1.34% |
| 2026-06-24 | 7.80 | 7.80 | 7.38 | 7.45 | 7.45 | qfq | 9,228,600 | 69,282,180 | -3.25% |
| 2026-06-23 | 7.51 | 7.83 | 7.51 | 7.70 | 7.70 | qfq | 9,939,596 | 76,943,306 | 1.32% |
| 2026-06-22 | 7.61 | 7.63 | 7.27 | 7.60 | 7.60 | qfq | 7,755,556 | 57,647,335 | -0.26% |
| 2026-06-18 | 7.75 | 7.84 | 7.54 | 7.62 | 7.62 | qfq | 8,218,707 | 62,918,660 | -1.68% |
| 2026-06-17 | 7.77 | 7.83 | 7.65 | 7.75 | 7.75 | qfq | 7,312,050 | 56,474,323 | -0.39% |
| 2026-06-16 | 7.81 | 7.85 | 7.62 | 7.78 | 7.78 | qfq | 5,762,152 | 44,611,696 | -0.77% |
| 2026-06-15 | 7.80 | 7.88 | 7.66 | 7.84 | 7.84 | qfq | 6,908,000 | 53,685,959 | 1.42% |
| 2026-06-12 | 7.60 | 7.80 | 7.54 | 7.73 | 7.73 | qfq | 8,307,700 | 63,834,437 | 2.25% |
| 2026-06-11 | 7.60 | 7.73 | 7.46 | 7.56 | 7.56 | qfq | 6,390,160 | 48,247,539 | -1.43% |
| 2026-06-10 | 7.78 | 7.85 | 7.60 | 7.67 | 7.67 | qfq | 5,428,600 | 41,742,962 | -1.16% |
| 2026-06-09 | 7.88 | 7.91 | 7.69 | 7.76 | 7.76 | qfq | 7,013,600 | 54,613,020 | -1.27% |
| 2026-06-08 | 7.91 | 8.16 | 7.76 | 7.86 | 7.86 | qfq | 10,170,698 | 81,035,900 | -1.75% |
| 2026-06-05 | 7.91 | 8.19 | 7.90 | 8.00 | 8.00 | qfq | 9,453,900 | 76,142,782 | 1.14% |
| 2026-06-04 | 8.17 | 8.22 | 7.88 | 7.91 | 7.91 | qfq | 9,093,648 | 72,643,931 | -3.30% |
| 2026-06-03 | 8.25 | 8.35 | 8.08 | 8.18 | 8.18 | qfq | 9,249,076 | 75,580,569 | -1.92% |
| 2026-06-02 | 8.58 | 8.66 | 8.27 | 8.34 | 8.34 | qfq | 11,065,000 | 92,815,805 | -3.25% |
| 2026-06-01 | 8.43 | 8.67 | 8.20 | 8.62 | 8.62 | qfq | 13,788,601 | 118,001,591 | 1.41% |
| 2026-05-29 | 8.34 | 8.71 | 8.32 | 8.50 | 8.50 | qfq | 18,205,399 | 156,220,291 | 1.80% |
| 2026-05-28 | 8.20 | 8.43 | 8.18 | 8.35 | 8.35 | qfq | 8,676,200 | 72,106,481 | 0.97% |
| 2026-05-27 | 8.37 | 8.43 | 8.18 | 8.27 | 8.27 | qfq | 11,072,003 | 91,853,800 | -1.31% |
| 2026-05-26 | 8.42 | 8.54 | 8.33 | 8.38 | 8.38 | qfq | 6,794,601 | 57,304,818 | -0.83% |
| 2026-05-25 | 8.51 | 8.62 | 8.38 | 8.45 | 8.45 | qfq | 6,041,400 | 51,190,818 | -0.94% |
| 2026-05-22 | 8.53 | 8.63 | 8.39 | 8.53 | 8.53 | qfq | 7,275,170 | 61,967,198 | 1.07% |
| 2026-05-21 | 8.71 | 8.82 | 8.41 | 8.44 | 8.44 | qfq | 7,336,800 | 63,291,113 | -2.88% |
| 2026-05-20 | 8.83 | 8.84 | 8.64 | 8.69 | 8.69 | qfq | 6,066,400 | 52,807,845 | -2.03% |
| 2026-05-19 | 8.90 | 8.94 | 8.73 | 8.87 | 8.87 | qfq | 5,644,308 | 49,835,478 | -0.22% |
| 2026-05-18 | 9.00 | 9.00 | 8.79 | 8.89 | 8.89 | qfq | 6,449,101 | 57,126,330 | -0.11% |
| 2026-05-15 | 9.04 | 9.09 | 8.83 | 8.90 | 8.90 | qfq | 8,357,800 | 74,766,555 | -1.77% |
| 2026-05-14 | 9.16 | 9.27 | 8.98 | 9.06 | 9.06 | qfq | 10,938,800 | 99,677,169 | -1.09% |
| 2026-05-13 | 9.30 | 9.33 | 9.11 | 9.16 | 9.16 | qfq | 10,476,216 | 96,449,694 | -1.51% |
| 2026-05-12 | 9.59 | 9.59 | 9.26 | 9.30 | 9.30 | qfq | 9,603,416 | 90,204,171 | -3.13% |
| 2026-05-11 | 9.65 | 9.67 | 9.50 | 9.60 | 9.60 | qfq | 6,376,278 | 61,051,131 | -0.10% |
| 2026-05-08 | 9.44 | 9.66 | 9.41 | 9.61 | 9.61 | qfq | 8,102,658 | 77,484,568 | 1.48% |
| 2026-05-07 | 9.57 | 9.62 | 9.39 | 9.47 | 9.47 | qfq | 8,624,443 | 81,726,901 | -0.94% |
| 2026-05-06 | 9.59 | 9.63 | 9.51 | 9.56 | 9.56 | qfq | 7,057,250 | 67,470,429 | -0.31% |
| 2026-04-30 | 9.56 | 9.75 | 9.50 | 9.59 | 9.59 | qfq | 6,245,108 | 60,194,234 | -0.10% |
| 2026-04-29 | 9.50 | 9.64 | 9.42 | 9.60 | 9.60 | qfq | 7,515,203 | 71,857,340 | 0.21% |
| 2026-04-28 | 9.75 | 9.84 | 9.51 | 9.58 | 9.58 | qfq | 9,753,400 | 93,996,412 | -3.04% |
| 2026-04-27 | 9.59 | 9.90 | 9.59 | 9.88 | 9.88 | qfq | 9,961,700 | 97,304,502 | 2.81% |
| 2026-04-24 | 9.58 | 9.70 | 9.53 | 9.61 | 9.61 | qfq | 7,572,901 | 72,810,421 | -1.13% |
| 2026-04-23 | 9.68 | 9.82 | 9.57 | 9.72 | 9.72 | qfq | 9,166,900 | 88,775,415 | -0.10% |
| 2026-04-22 | 9.99 | 10.01 | 9.69 | 9.73 | 9.73 | qfq | 14,454,065 | 141,790,590 | -3.76% |
| 2026-04-21 | 10.44 | 10.45 | 10.01 | 10.11 | 10.11 | qfq | 13,392,643 | 136,179,728 | -1.27% |
| 2026-04-20 | 10.06 | 10.55 | 9.95 | 10.24 | 10.24 | qfq | 17,234,890 | 176,542,716 | 1.59% |
| 2026-04-17 | 10.20 | 10.20 | 9.93 | 10.08 | 10.08 | qfq | 6,856,400 | 68,827,579 | -0.49% |
| 2026-04-16 | 9.96 | 10.17 | 9.88 | 10.13 | 10.13 | qfq | 7,366,560 | 74,149,813 | 1.50% |
| 2026-04-15 | 10.08 | 10.14 | 9.93 | 9.98 | 9.98 | qfq | 7,665,300 | 76,702,947 | -1.19% |
| 2026-04-14 | 10.15 | 10.17 | 9.97 | 10.10 | 10.10 | qfq | 6,663,145 | 66,918,747 | 0.00% |
| 2026-04-13 | 10.10 | 10.19 | 10.03 | 10.10 | 10.10 | qfq | 4,206,300 | 42,446,820 | -0.88% |
| 2026-04-10 | 10.12 | 10.29 | 10.11 | 10.19 | 10.19 | qfq | 5,115,012 | 52,237,118 | 0.79% |
| 2026-04-09 | 10.20 | 10.25 | 10.02 | 10.11 | 10.11 | qfq | 6,520,500 | 65,868,333 | -1.65% |
| 2026-04-08 | 10.11 | 10.28 | 10.04 | 10.28 | 10.28 | qfq | 6,850,200 | 69,784,737 | 3.21% |
| 2026-04-07 | 9.77 | 9.98 | 9.75 | 9.96 | 9.96 | qfq | 5,714,300 | 56,616,621 | 1.94% |
| 2026-04-03 | 10.04 | 10.08 | 9.74 | 9.77 | 9.77 | qfq | 6,392,517 | 62,820,833 | -2.59% |
| 2026-04-02 | 10.15 | 10.21 | 9.97 | 10.03 | 10.03 | qfq | 6,959,709 | 70,009,979 | -1.86% |
| 2026-04-01 | 10.33 | 10.41 | 10.14 | 10.22 | 10.22 | qfq | 6,253,200 | 63,838,813 | 0.20% |
| 2026-03-31 | 10.27 | 10.45 | 10.18 | 10.20 | 10.20 | qfq | 8,122,788 | 83,864,647 | -1.26% |
| 2026-03-30 | 10.37 | 10.49 | 10.05 | 10.33 | 10.33 | qfq | 13,812,130 | 141,794,716 | -1.53% |
| 2026-03-27 | 10.23 | 10.80 | 10.09 | 10.49 | 10.49 | qfq | 20,454,766 | 214,788,313 | 4.90% |
| 2026-03-26 | 10.33 | 10.35 | 9.98 | 10.00 | 10.00 | qfq | 6,593,581 | 66,630,303 | -2.15% |
| 2026-03-25 | 10.06 | 10.29 | 10.00 | 10.22 | 10.22 | qfq | 8,760,001 | 88,919,957 | 1.09% |
| 2026-03-24 | 9.98 | 10.12 | 9.79 | 10.11 | 10.11 | qfq | 12,477,800 | 124,344,583 | 4.01% |
| 2026-03-23 | 10.36 | 10.36 | 9.62 | 9.72 | 9.72 | qfq | 13,807,814 | 137,497,288 | -6.90% |
| 2026-03-20 | 11.00 | 11.18 | 10.42 | 10.44 | 10.44 | qfq | 13,144,545 | 140,061,591 | -4.22% |
| 2026-03-19 | 11.00 | 11.39 | 10.84 | 10.90 | 10.90 | qfq | 13,703,218 | 151,632,315 | -1.89% |
| 2026-03-18 | 11.04 | 11.22 | 10.93 | 11.11 | 11.11 | qfq | 11,926,800 | 131,848,517 | 0.27% |
| 2026-03-17 | 11.13 | 11.35 | 11.02 | 11.08 | 11.08 | qfq | 18,670,283 | 209,065,005 | -0.81% |
| 2026-03-16 | 10.87 | 11.22 | 10.73 | 11.17 | 11.17 | qfq | 25,184,510 | 278,646,388 | 4.20% |
| 2026-03-13 | 10.61 | 10.90 | 10.61 | 10.72 | 10.72 | qfq | 7,945,528 | 85,636,889 | 0.47% |
| 2026-03-12 | 10.70 | 10.78 | 10.62 | 10.67 | 10.67 | qfq | 5,470,850 | 58,462,248 | -0.65% |
| 2026-03-11 | 10.85 | 10.88 | 10.72 | 10.74 | 10.74 | qfq | 6,044,687 | 65,072,739 | -1.29% |
| 2026-03-10 | 10.80 | 10.88 | 10.75 | 10.88 | 10.88 | qfq | 6,246,287 | 67,614,702 | 1.12% |
| 2026-03-09 | 10.69 | 10.87 | 10.59 | 10.76 | 10.76 | qfq | 8,469,820 | 90,722,766 | -0.92% |
| 2026-03-06 | 10.66 | 10.89 | 10.65 | 10.86 | 10.86 | qfq | 8,157,236 | 88,412,130 | 1.12% |
| 2026-03-05 | 10.59 | 10.85 | 10.59 | 10.74 | 10.74 | qfq | 10,370,684 | 111,318,278 | 2.38% |
| 2026-03-04 | 10.40 | 10.58 | 10.24 | 10.49 | 10.49 | qfq | 9,502,898 | 99,432,748 | 0.10% |
| 2026-03-03 | 10.89 | 10.90 | 10.43 | 10.48 | 10.48 | qfq | 13,741,109 | 146,416,802 | -2.96% |
| 2026-03-02 | 10.90 | 10.95 | 10.62 | 10.80 | 10.80 | qfq | 14,488,857 | 156,060,596 | -3.14% |
| 2026-02-27 | 11.03 | 11.15 | 11.02 | 11.15 | 11.15 | qfq | 8,074,678 | 89,595,575 | 0.45% |
| 2026-02-26 | 11.20 | 11.20 | 10.99 | 11.10 | 11.10 | qfq | 11,211,393 | 123,961,474 | -0.36% |
| 2026-02-25 | 11.17 | 11.25 | 11.10 | 11.14 | 11.14 | qfq | 9,840,471 | 109,891,409 | 0.00% |
| 2026-02-24 | 11.16 | 11.21 | 11.03 | 11.14 | 11.14 | qfq | 9,829,186 | 109,379,922 | 0.18% |
| 2026-02-13 | 11.44 | 11.48 | 11.12 | 11.12 | 11.12 | qfq | 12,044,890 | 135,216,936 | -1.59% |
| 2026-02-12 | 11.55 | 11.63 | 11.25 | 11.30 | 11.30 | qfq | 19,277,624 | 218,272,103 | -2.92% |
| 2026-02-11 | 11.56 | 11.72 | 11.45 | 11.64 | 11.64 | qfq | 13,099,285 | 152,111,782 | 1.31% |
| 2026-02-10 | 11.90 | 11.96 | 11.45 | 11.49 | 11.49 | qfq | 20,909,588 | 242,413,357 | -3.93% |
| 2026-02-09 | 12.02 | 12.08 | 11.74 | 11.96 | 11.96 | qfq | 19,328,150 | 229,501,220 | -0.50% |
| 2026-02-06 | 12.49 | 12.49 | 11.80 | 12.02 | 12.02 | qfq | 31,834,099 | 382,654,224 | -6.17% |
| 2026-02-05 | 12.16 | 13.10 | 12.08 | 12.81 | 12.81 | qfq | 43,620,273 | 547,282,067 | 5.35% |
| 2026-02-04 | 12.11 | 12.42 | 12.02 | 12.16 | 12.16 | qfq | 19,254,878 | 235,033,929 | -0.16% |
| 2026-02-03 | 11.87 | 12.25 | 11.87 | 12.18 | 12.18 | qfq | 20,429,807 | 247,826,381 | 2.61% |
| 2026-02-02 | 11.66 | 12.39 | 11.65 | 11.87 | 11.87 | qfq | 23,289,004 | 280,840,362 | -1.00% |
| 2026-01-30 | 12.80 | 13.10 | 11.93 | 11.99 | 11.99 | qfq | 32,384,836 | 406,571,855 | -7.05% |
| 2026-01-29 | 12.33 | 13.10 | 12.23 | 12.90 | 12.90 | qfq | 33,454,287 | 425,865,040 | 1.74% |
| 2026-01-28 | 13.03 | 13.35 | 12.52 | 12.68 | 12.68 | qfq | 39,341,721 | 506,336,698 | -4.88% |
| 2026-01-27 | 14.00 | 14.00 | 12.94 | 13.33 | 13.33 | qfq | 49,041,572 | 656,875,179 | -7.30% |
| 2026-01-26 | 13.82 | 14.50 | 13.51 | 14.38 | 14.38 | qfq | 65,286,872 | 918,693,787 | 4.05% |
| 2026-01-23 | 13.37 | 13.99 | 13.10 | 13.82 | 13.82 | qfq | 54,556,053 | 745,610,391 | 2.52% |
| 2026-01-22 | 13.46 | 13.82 | 13.24 | 13.48 | 13.48 | qfq | 46,693,972 | 631,407,877 | -1.39% |
| 2026-01-21 | 14.20 | 14.66 | 13.43 | 13.67 | 13.67 | qfq | 68,911,265 | 951,720,297 | -2.84% |
| 2026-01-20 | 12.75 | 14.07 | 12.53 | 14.07 | 14.07 | qfq | 60,673,949 | 816,233,141 | 10.01% |
| 2026-01-19 | 12.36 | 12.90 | 12.30 | 12.79 | 12.79 | qfq | 36,581,928 | 462,701,259 | 3.40% |
| 2026-01-16 | 12.68 | 12.68 | 12.15 | 12.37 | 12.37 | qfq | 33,639,234 | 416,660,133 | -1.75% |
| 2026-01-15 | 13.12 | 13.32 | 12.43 | 12.59 | 12.59 | qfq | 50,773,423 | 646,928,031 | -4.98% |
| 2026-01-14 | 13.20 | 13.87 | 12.86 | 13.25 | 13.25 | qfq | 80,082,322 | 1,065,423,118 | -5.56% |
| 2026-01-13 | 13.90 | 15.46 | 13.57 | 14.03 | 14.03 | qfq | 100,558,901 | 1,447,877,710 | -1.61% |
| 2026-01-12 | 13.26 | 14.60 | 13.08 | 14.26 | 14.26 | qfq | 91,892,332 | 1,285,030,912 | 5.55% |
| 2026-01-09 | 13.40 | 14.86 | 13.03 | 13.51 | 13.51 | qfq | 114,458,757 | 1,580,481,126 | -2.53% |
| 2026-01-08 | 12.08 | 13.86 | 12.02 | 13.86 | 13.86 | qfq | 106,096,955 | 1,365,871,612 | 10.00% |
| 2026-01-07 | 12.00 | 12.95 | 11.68 | 12.60 | 12.60 | qfq | 106,185,561 | 1,336,909,401 | 7.05% |
| 2026-01-06 | 10.81 | 11.77 | 10.65 | 11.77 | 11.77 | qfq | 74,339,271 | 848,116,606 | 10.00% |
| 2026-01-05 | 10.74 | 11.16 | 10.17 | 10.70 | 10.70 | qfq | 66,878,381 | 708,578,639 | -1.11% |
| 2025-12-31 | 11.55 | 11.69 | 10.50 | 10.82 | 10.82 | qfq | 61,611,609 | 670,882,173 | -4.33% |
| 2025-12-30 | 11.00 | 12.10 | 10.23 | 11.31 | 11.31 | qfq | 95,857,764 | 1,065,937,733 | -0.53% |
| 2025-12-29 | 11.01 | 11.69 | 10.93 | 11.37 | 11.37 | qfq | 73,141,848 | 827,547,826 | 2.71% |
| 2025-12-26 | 10.70 | 11.45 | 10.59 | 11.07 | 11.07 | qfq | 65,805,112 | 728,986,987 | 0.91% |
| 2025-12-25 | 11.30 | 11.79 | 10.81 | 10.97 | 10.97 | qfq | 83,560,600 | 935,397,279 | -3.77% |
| 2025-12-24 | 11.38 | 11.94 | 11.27 | 11.40 | 11.40 | qfq | 91,035,469 | 1,049,441,053 | -5.16% |
| 2025-12-23 | 10.99 | 12.65 | 10.61 | 12.02 | 12.02 | qfq | 129,810,907 | 1,491,436,727 | 4.52% |
| 2025-12-22 | 11.88 | 12.20 | 11.50 | 11.50 | 11.50 | qfq | 63,809,565 | 768,169,924 | 3.70% |
| 2025-12-19 | 10.09 | 11.09 | 10.08 | 11.09 | 11.09 | qfq | 72,207,781 | 781,730,286 | 10.02% |
| 2025-12-18 | 9.17 | 10.08 | 9.08 | 10.08 | 10.08 | qfq | 42,903,529 | 420,118,482 | 10.04% |
| 2025-12-17 | 8.99 | 9.32 | 8.71 | 9.16 | 9.16 | qfq | 28,634,069 | 259,605,382 | 3.85% |
| 2025-12-16 | 8.58 | 9.05 | 8.58 | 8.82 | 8.82 | qfq | 17,809,648 | 157,524,286 | 2.56% |
| 2025-12-15 | 8.50 | 8.75 | 8.47 | 8.60 | 8.60 | qfq | 14,063,736 | 121,153,503 | 1.18% |
| 2025-12-12 | 8.67 | 8.76 | 8.45 | 8.50 | 8.50 | qfq | 15,004,800 | 128,645,449 | -2.75% |
| 2025-12-11 | 9.11 | 9.19 | 8.73 | 8.74 | 8.74 | qfq | 18,554,140 | 164,372,484 | -4.79% |
| 2025-12-10 | 9.17 | 9.36 | 9.10 | 9.18 | 9.18 | qfq | 15,032,102 | 138,633,926 | 0.11% |
| 2025-12-09 | 8.96 | 9.26 | 8.77 | 9.17 | 9.17 | qfq | 17,805,410 | 161,557,940 | 2.23% |
| 2025-12-08 | 8.91 | 9.21 | 8.84 | 8.97 | 8.97 | qfq | 10,830,207 | 97,264,627 | 0.56% |
| 2025-12-05 | 8.89 | 8.93 | 8.78 | 8.92 | 8.92 | qfq | 7,154,252 | 63,454,010 | 0.56% |
| 2025-12-04 | 9.16 | 9.16 | 8.85 | 8.87 | 8.87 | qfq | 11,736,684 | 105,137,041 | -3.69% |
| 2025-12-03 | 9.20 | 9.25 | 9.05 | 9.21 | 9.21 | qfq | 9,756,281 | 89,336,262 | 0.11% |
| 2025-12-02 | 9.26 | 9.28 | 9.15 | 9.20 | 9.20 | qfq | 11,896,712 | 109,601,997 | -0.76% |
| 2025-12-01 | 9.07 | 9.40 | 9.02 | 9.27 | 9.27 | qfq | 16,352,147 | 151,899,190 | 2.21% |
| 2025-11-28 | 8.90 | 9.12 | 8.82 | 9.07 | 9.07 | qfq | 9,090,413 | 81,825,001 | 1.11% |
| 2025-11-27 | 9.07 | 9.08 | 8.94 | 8.97 | 8.97 | qfq | 6,722,800 | 60,456,607 | 0.11% |
| 2025-11-26 | 8.89 | 9.08 | 8.86 | 8.96 | 8.96 | qfq | 6,352,455 | 56,878,622 | 0.79% |
| 2025-11-25 | 8.91 | 8.96 | 8.84 | 8.89 | 8.89 | qfq | 6,275,208 | 55,881,325 | -0.11% |
| 2025-11-24 | 8.61 | 8.94 | 8.57 | 8.90 | 8.90 | qfq | 9,589,801 | 84,518,972 | 4.34% |
| 2025-11-21 | 8.84 | 8.96 | 8.51 | 8.53 | 8.53 | qfq | 8,597,528 | 74,695,756 | -4.48% |
| 2025-11-20 | 9.15 | 9.16 | 8.82 | 8.93 | 8.93 | qfq | 8,163,529 | 72,916,088 | -1.98% |
| 2025-11-19 | 9.11 | 9.22 | 9.06 | 9.11 | 9.11 | qfq | 9,474,119 | 86,459,201 | -0.55% |
| 2025-11-18 | 9.13 | 9.22 | 8.95 | 9.16 | 9.16 | qfq | 10,987,480 | 99,747,477 | 0.22% |
| 2025-11-17 | 9.07 | 9.19 | 9.05 | 9.14 | 9.14 | qfq | 7,266,401 | 66,163,039 | 0.55% |
| 2025-11-14 | 9.10 | 9.26 | 9.08 | 9.09 | 9.09 | qfq | 8,042,601 | 73,779,347 | -0.66% |
| 2025-11-13 | 9.07 | 9.16 | 8.95 | 9.15 | 9.15 | qfq | 8,369,500 | 75,951,377 | 0.88% |
| 2025-11-12 | 9.14 | 9.19 | 9.00 | 9.07 | 9.07 | qfq | 9,064,200 | 82,211,383 | -0.55% |
| 2025-11-11 | 9.07 | 9.17 | 8.95 | 9.12 | 9.12 | qfq | 11,782,338 | 106,884,889 | 1.22% |
| 2025-11-10 | 8.84 | 9.04 | 8.78 | 9.01 | 9.01 | qfq | 8,975,329 | 80,443,273 | 2.04% |
| 2025-11-07 | 8.82 | 8.88 | 8.78 | 8.83 | 8.83 | qfq | 3,513,929 | 31,042,251 | 0.00% |
| 2025-11-06 | 8.85 | 8.87 | 8.76 | 8.83 | 8.83 | qfq | 4,782,701 | 42,155,068 | -0.45% |
| 2025-11-05 | 8.77 | 8.90 | 8.72 | 8.87 | 8.87 | qfq | 5,387,471 | 47,750,515 | 0.80% |
| 2025-11-04 | 8.80 | 8.83 | 8.74 | 8.80 | 8.80 | qfq | 5,313,700 | 46,685,595 | -0.11% |
| 2025-11-03 | 8.83 | 8.86 | 8.79 | 8.81 | 8.81 | qfq | 4,681,789 | 41,275,111 | -0.23% |
| 2025-10-31 | 8.77 | 8.85 | 8.73 | 8.83 | 8.83 | qfq | 5,571,800 | 48,994,998 | 1.15% |
| 2025-10-30 | 8.80 | 8.86 | 8.71 | 8.73 | 8.73 | qfq | 6,331,036 | 55,575,694 | -1.36% |
| 2025-10-29 | 8.90 | 8.95 | 8.72 | 8.85 | 8.85 | qfq | 9,895,989 | 87,173,533 | -1.34% |
| 2025-10-28 | 8.72 | 9.15 | 8.65 | 8.97 | 8.97 | qfq | 16,416,429 | 146,615,609 | 2.99% |
| 2025-10-27 | 8.74 | 8.80 | 8.65 | 8.71 | 8.71 | qfq | 6,500,900 | 56,702,656 | -0.11% |
| 2025-10-24 | 8.95 | 8.96 | 8.70 | 8.72 | 8.72 | qfq | 9,022,100 | 79,332,443 | -1.69% |
| 2025-10-23 | 8.78 | 8.93 | 8.76 | 8.87 | 8.87 | qfq | 10,406,100 | 92,032,319 | 1.26% |
| 2025-10-22 | 8.56 | 8.83 | 8.54 | 8.76 | 8.76 | qfq | 11,769,290 | 102,928,779 | 1.98% |
| 2025-10-21 | 8.32 | 8.66 | 8.30 | 8.59 | 8.59 | qfq | 9,689,378 | 82,805,726 | 2.87% |
| 2025-10-20 | 8.28 | 8.35 | 8.24 | 8.35 | 8.35 | qfq | 3,605,329 | 29,912,073 | 1.71% |
| 2025-10-17 | 8.29 | 8.37 | 8.21 | 8.21 | 8.21 | qfq | 4,621,108 | 38,325,544 | -1.08% |
| 2025-10-16 | 8.42 | 8.48 | 8.29 | 8.30 | 8.30 | qfq | 4,551,498 | 38,072,615 | -2.01% |
| 2025-10-15 | 8.41 | 8.54 | 8.35 | 8.47 | 8.47 | qfq | 5,800,125 | 49,100,044 | 1.32% |
| 2025-10-14 | 8.35 | 8.42 | 8.34 | 8.36 | 8.36 | qfq | 4,020,700 | 33,671,577 | 0.00% |
| 2025-10-13 | 8.30 | 8.37 | 8.20 | 8.36 | 8.36 | qfq | 4,776,300 | 39,688,142 | -0.36% |
| 2025-10-10 | 8.31 | 8.44 | 8.30 | 8.39 | 8.39 | qfq | 4,450,810 | 37,329,977 | 0.60% |
| 2025-10-09 | 8.41 | 8.44 | 8.27 | 8.34 | 8.34 | qfq | 6,340,667 | 52,787,193 | -1.18% |
| 2025-09-30 | 8.45 | 8.52 | 8.42 | 8.44 | 8.44 | qfq | 4,374,410 | 37,023,594 | -0.12% |
| 2025-09-29 | 8.48 | 8.49 | 8.28 | 8.45 | 8.45 | qfq | 4,227,601 | 35,538,269 | -0.47% |
| 2025-09-26 | 8.35 | 8.55 | 8.32 | 8.49 | 8.49 | qfq | 5,715,603 | 48,440,389 | 1.68% |
| 2025-09-25 | 8.52 | 8.58 | 8.34 | 8.35 | 8.35 | qfq | 5,804,344 | 49,090,442 | -2.34% |
| 2025-09-24 | 8.41 | 8.60 | 8.36 | 8.55 | 8.55 | qfq | 5,179,856 | 44,135,678 | 1.30% |
| 2025-09-23 | 8.58 | 8.61 | 8.27 | 8.44 | 8.44 | qfq | 7,192,141 | 60,262,808 | -1.86% |
| 2025-09-22 | 8.79 | 8.79 | 8.53 | 8.60 | 8.60 | qfq | 5,464,550 | 46,993,956 | -1.38% |
| 2025-09-19 | 8.68 | 8.77 | 8.58 | 8.72 | 8.72 | qfq | 6,380,005 | 55,281,490 | 0.11% |
| 2025-09-18 | 8.85 | 8.95 | 8.61 | 8.71 | 8.71 | qfq | 11,958,315 | 105,232,482 | -1.80% |
| 2025-09-17 | 9.01 | 9.01 | 8.83 | 8.87 | 8.87 | qfq | 9,209,230 | 81,817,312 | -1.22% |
| 2025-09-16 | 8.92 | 8.99 | 8.88 | 8.98 | 8.98 | qfq | 7,246,732 | 64,705,490 | 0.56% |
| 2025-09-15 | 8.85 | 8.95 | 8.78 | 8.93 | 8.93 | qfq | 8,498,151 | 75,341,087 | 0.45% |
| 2025-09-12 | 9.04 | 9.26 | 8.87 | 8.89 | 8.89 | qfq | 12,464,331 | 112,015,676 | -2.09% |
| 2025-09-11 | 9.04 | 9.08 | 8.84 | 9.08 | 9.08 | qfq | 13,425,281 | 119,929,550 | 0.33% |
| 2025-09-10 | 8.88 | 9.11 | 8.87 | 9.05 | 9.05 | qfq | 12,978,622 | 116,943,754 | 1.80% |
| 2025-09-09 | 8.91 | 8.97 | 8.80 | 8.89 | 8.89 | qfq | 10,576,263 | 93,823,208 | -0.22% |
| 2025-09-08 | 9.04 | 9.18 | 8.87 | 8.91 | 8.91 | qfq | 13,566,800 | 121,729,111 | -2.09% |
| 2025-09-05 | 9.12 | 9.16 | 8.72 | 9.10 | 9.10 | qfq | 18,728,437 | 168,300,459 | 0.11% |
| 2025-09-04 | 8.97 | 9.22 | 8.91 | 9.09 | 9.09 | qfq | 17,299,545 | 157,371,869 | 1.45% |
| 2025-09-03 | 9.19 | 9.19 | 8.94 | 8.96 | 8.96 | qfq | 12,866,807 | 116,474,763 | -2.40% |
| 2025-09-02 | 9.18 | 9.24 | 9.03 | 9.18 | 9.18 | qfq | 14,655,585 | 134,246,846 | 0.22% |
| 2025-09-01 | 9.24 | 9.38 | 9.10 | 9.16 | 9.16 | qfq | 15,992,953 | 147,846,210 | -0.87% |
| 2025-08-29 | 9.16 | 9.43 | 9.09 | 9.24 | 9.24 | qfq | 26,094,386 | 241,156,786 | 0.87% |
| 2025-08-28 | 8.87 | 9.22 | 8.87 | 9.16 | 9.16 | qfq | 19,299,279 | 174,922,108 | 2.92% |
| 2025-08-27 | 9.05 | 9.19 | 8.90 | 8.90 | 8.90 | qfq | 17,793,141 | 161,077,350 | -1.44% |
| 2025-08-26 | 8.94 | 9.06 | 8.91 | 9.03 | 9.03 | qfq | 13,066,209 | 117,406,468 | 0.56% |
| 2025-08-25 | 8.90 | 9.02 | 8.81 | 8.98 | 8.98 | qfq | 14,144,436 | 126,387,188 | 1.47% |
| 2025-08-22 | 8.94 | 8.94 | 8.78 | 8.85 | 8.85 | qfq | 9,396,270 | 83,059,716 | -0.45% |
| 2025-08-21 | 8.98 | 8.99 | 8.86 | 8.89 | 8.89 | qfq | 8,912,665 | 79,528,968 | -0.67% |
| 2025-08-20 | 8.98 | 8.98 | 8.83 | 8.95 | 8.95 | qfq | 10,332,031 | 92,095,661 | -0.11% |
| 2025-08-19 | 8.67 | 9.11 | 8.67 | 8.96 | 8.96 | qfq | 22,207,738 | 197,935,041 | 2.75% |
| 2025-08-18 | 8.75 | 8.78 | 8.61 | 8.72 | 8.72 | qfq | 11,572,711 | 100,688,677 | 0.00% |
| 2025-08-15 | 8.49 | 8.89 | 8.46 | 8.72 | 8.72 | qfq | 15,676,435 | 136,281,362 | 2.95% |
| 2025-08-14 | 8.70 | 8.76 | 8.47 | 8.47 | 8.47 | qfq | 15,297,101 | 131,411,066 | -3.09% |
| 2025-08-13 | 9.20 | 9.30 | 8.71 | 8.74 | 8.74 | qfq | 27,557,321 | 244,077,364 | -1.47% |
| 2025-08-12 | 8.80 | 8.88 | 8.71 | 8.87 | 8.87 | qfq | 9,892,301 | 86,916,197 | 1.03% |
| 2025-08-11 | 8.65 | 8.80 | 8.63 | 8.78 | 8.78 | qfq | 7,613,100 | 66,592,333 | 1.27% |
| 2025-08-08 | 8.60 | 8.72 | 8.60 | 8.67 | 8.67 | qfq | 6,796,502 | 58,862,273 | 0.23% |
| 2025-08-07 | 8.60 | 8.74 | 8.55 | 8.65 | 8.62 | qfq | 8,296,400 | 71,890,036 | 0.35% |
| 2025-08-06 | 8.73 | 8.73 | 8.59 | 8.62 | 8.59 | qfq | 7,161,900 | 61,778,041 | -1.15% |
| 2025-08-05 | 8.54 | 8.80 | 8.54 | 8.72 | 8.69 | qfq | 9,960,405 | 86,728,649 | 1.99% |
| 2025-08-04 | 8.55 | 8.59 | 8.43 | 8.55 | 8.52 | qfq | 5,601,800 | 47,756,306 | -0.47% |
| 2025-08-01 | 8.55 | 8.65 | 8.53 | 8.59 | 8.56 | qfq | 5,353,200 | 45,969,149 | 0.12% |
| 2025-07-31 | 8.68 | 8.72 | 8.53 | 8.58 | 8.55 | qfq | 9,789,110 | 84,301,828 | -1.61% |
| 2025-07-30 | 8.79 | 8.80 | 8.63 | 8.72 | 8.69 | qfq | 11,842,705 | 103,405,343 | -0.34% |
| 2025-07-29 | 8.79 | 8.85 | 8.66 | 8.75 | 8.72 | qfq | 13,345,415 | 116,879,486 | -0.46% |
| 2025-07-28 | 8.61 | 9.01 | 8.56 | 8.79 | 8.76 | qfq | 22,875,252 | 201,892,502 | 2.09% |
| 2025-07-25 | 8.55 | 9.09 | 8.52 | 8.61 | 8.58 | qfq | 21,228,238 | 185,653,272 | 0.82% |
| 2025-07-24 | 8.35 | 8.56 | 8.35 | 8.54 | 8.51 | qfq | 11,157,801 | 94,780,693 | 2.28% |
| 2025-07-23 | 8.37 | 8.45 | 8.35 | 8.35 | 8.32 | qfq | 6,089,001 | 51,204,713 | -0.71% |
| 2025-07-22 | 8.48 | 8.48 | 8.34 | 8.41 | 8.38 | qfq | 6,732,414 | 56,457,685 | 0.36% |
| 2025-07-21 | 8.32 | 8.42 | 8.29 | 8.38 | 8.35 | qfq | 6,823,191 | 57,141,210 | 0.24% |
| 2025-07-18 | 8.38 | 8.39 | 8.25 | 8.36 | 8.33 | qfq | 7,607,005 | 63,160,470 | 0.00% |
| 2025-07-17 | 8.34 | 8.50 | 8.28 | 8.36 | 8.33 | qfq | 13,267,716 | 111,105,414 | 0.00% |
| 2025-07-16 | 8.13 | 8.36 | 8.12 | 8.36 | 8.33 | qfq | 11,105,905 | 91,898,499 | 3.08% |
| 2025-07-15 | 8.25 | 8.27 | 8.06 | 8.11 | 8.08 | qfq | 6,142,700 | 49,895,551 | -1.82% |
| 2025-07-14 | 8.21 | 8.29 | 8.20 | 8.26 | 8.23 | qfq | 4,697,699 | 38,749,722 | 0.24% |
| 2025-07-11 | 8.18 | 8.26 | 8.09 | 8.24 | 8.21 | qfq | 7,581,300 | 62,102,035 | 0.98% |
| 2025-07-10 | 8.10 | 8.17 | 8.08 | 8.16 | 8.13 | qfq | 5,751,700 | 46,826,957 | 0.74% |
| 2025-07-09 | 8.19 | 8.20 | 8.08 | 8.10 | 8.07 | qfq | 6,068,902 | 49,391,039 | -0.74% |
| 2025-07-08 | 8.15 | 8.17 | 8.12 | 8.16 | 8.13 | qfq | 4,157,803 | 33,879,128 | 0.37% |
| 2025-07-07 | 8.08 | 8.14 | 8.05 | 8.13 | 8.10 | qfq | 5,154,400 | 41,773,281 | 0.37% |
| 2025-07-04 | 8.13 | 8.27 | 8.08 | 8.10 | 8.07 | qfq | 9,023,417 | 73,599,450 | 0.12% |
| 2025-07-03 | 8.07 | 8.14 | 8.07 | 8.09 | 8.06 | qfq | 3,800,917 | 30,802,251 | -0.25% |
| 2025-07-02 | 8.10 | 8.11 | 8.04 | 8.11 | 8.08 | qfq | 4,393,100 | 35,507,478 | 0.37% |
| 2025-07-01 | 8.08 | 8.11 | 8.00 | 8.08 | 8.05 | qfq | 5,627,510 | 45,355,913 | -0.12% |
| 2025-06-30 | 8.08 | 8.11 | 8.04 | 8.09 | 8.06 | qfq | 5,234,300 | 42,226,585 | 0.12% |
| 2025-06-27 | 8.07 | 8.15 | 8.04 | 8.08 | 8.05 | qfq | 4,440,478 | 35,935,271 | 0.12% |
| 2025-06-26 | 8.02 | 8.13 | 7.97 | 8.07 | 8.04 | qfq | 6,350,300 | 51,150,967 | 0.50% |
| 2025-06-25 | 7.94 | 8.05 | 7.94 | 8.03 | 8.00 | qfq | 6,873,031 | 55,075,767 | 1.26% |
| 2025-06-24 | 7.79 | 7.96 | 7.78 | 7.93 | 7.90 | qfq | 4,797,236 | 37,885,682 | 1.93% |
| 2025-06-23 | 7.61 | 7.81 | 7.61 | 7.78 | 7.75 | qfq | 4,594,432 | 35,524,471 | 1.43% |
| 2025-06-20 | 7.69 | 7.77 | 7.64 | 7.67 | 7.64 | qfq | 3,124,805 | 24,044,230 | -0.26% |
| 2025-06-19 | 7.85 | 7.87 | 7.66 | 7.69 | 7.66 | qfq | 5,302,300 | 41,090,249 | -2.04% |
| 2025-06-18 | 7.91 | 7.95 | 7.82 | 7.85 | 7.82 | qfq | 4,268,100 | 33,563,285 | -1.26% |
| 2025-06-17 | 7.96 | 8.04 | 7.90 | 7.95 | 7.92 | qfq | 4,031,600 | 32,115,288 | -0.75% |
| 2025-06-16 | 7.86 | 8.09 | 7.84 | 8.01 | 7.98 | qfq | 6,892,400 | 55,024,573 | 1.14% |
| 2025-06-13 | 8.14 | 8.18 | 7.90 | 7.92 | 7.89 | qfq | 9,990,400 | 80,009,137 | -3.30% |
| 2025-06-12 | 8.16 | 8.22 | 8.12 | 8.19 | 8.16 | qfq | 5,617,200 | 45,897,504 | 0.12% |
| 2025-06-11 | 8.11 | 8.20 | 8.08 | 8.18 | 8.15 | qfq | 4,637,000 | 37,891,354 | 1.11% |
| 2025-06-10 | 8.22 | 8.23 | 7.99 | 8.09 | 8.06 | qfq | 8,008,700 | 64,981,252 | -1.58% |
| 2025-06-09 | 8.19 | 8.23 | 8.18 | 8.22 | 8.19 | qfq | 5,394,800 | 44,281,455 | 0.12% |
| 2025-06-06 | 8.24 | 8.26 | 8.15 | 8.21 | 8.18 | qfq | 4,993,700 | 40,922,791 | -0.36% |
| 2025-06-05 | 8.33 | 8.33 | 8.19 | 8.24 | 8.21 | qfq | 6,252,000 | 51,513,536 | -1.08% |
| 2025-06-04 | 8.26 | 8.35 | 8.22 | 8.33 | 8.30 | qfq | 6,282,705 | 52,074,979 | 0.97% |
| 2025-06-03 | 8.11 | 8.28 | 8.08 | 8.25 | 8.22 | qfq | 7,589,497 | 62,479,128 | 1.35% |
| 2025-05-30 | 8.25 | 8.26 | 8.12 | 8.14 | 8.11 | qfq | 7,465,100 | 61,064,655 | -1.21% |
| 2025-05-29 | 8.17 | 8.28 | 8.14 | 8.24 | 8.21 | qfq | 9,653,000 | 79,472,347 | 0.61% |
| 2025-05-28 | 8.20 | 8.27 | 8.15 | 8.19 | 8.16 | qfq | 7,017,501 | 57,545,195 | 0.00% |
| 2025-05-27 | 8.20 | 8.25 | 8.15 | 8.19 | 8.16 | qfq | 7,309,901 | 59,976,667 | 0.37% |
| 2025-05-26 | 8.20 | 8.25 | 8.08 | 8.16 | 8.13 | qfq | 8,538,113 | 69,763,483 | -0.49% |
| 2025-05-23 | 8.46 | 8.50 | 8.20 | 8.20 | 8.17 | qfq | 19,909,186 | 165,322,370 | -3.76% |
| 2025-05-22 | 8.78 | 8.88 | 8.46 | 8.52 | 8.49 | qfq | 25,373,500 | 220,689,099 | -1.62% |
| 2025-05-21 | 8.85 | 8.86 | 8.64 | 8.66 | 8.63 | qfq | 8,836,586 | 76,918,584 | -2.15% |
| 2025-05-20 | 8.54 | 8.89 | 8.52 | 8.85 | 8.82 | qfq | 17,267,901 | 151,392,829 | 3.03% |
| 2025-05-19 | 8.39 | 8.62 | 8.38 | 8.59 | 8.56 | qfq | 13,773,700 | 117,335,858 | 3.00% |
| 2025-05-16 | 8.39 | 8.40 | 8.29 | 8.34 | 8.31 | qfq | 10,392,200 | 86,510,904 | -0.48% |
| 2025-05-15 | 8.40 | 8.46 | 8.34 | 8.38 | 8.35 | qfq | 5,887,401 | 49,423,685 | -0.24% |
| 2025-05-14 | 8.36 | 8.47 | 8.26 | 8.40 | 8.37 | qfq | 7,293,501 | 61,087,477 | 0.48% |
| 2025-05-13 | 8.42 | 8.54 | 8.33 | 8.36 | 8.33 | qfq | 6,873,062 | 57,750,494 | -0.36% |
| 2025-05-12 | 8.49 | 8.49 | 8.32 | 8.39 | 8.36 | qfq | 6,224,700 | 52,155,310 | -0.12% |
| 2025-05-09 | 8.55 | 8.56 | 8.40 | 8.40 | 8.37 | qfq | 8,977,182 | 75,962,860 | -2.10% |
| 2025-05-08 | 8.47 | 8.60 | 8.36 | 8.58 | 8.55 | qfq | 12,628,162 | 107,832,205 | 1.66% |
| 2025-05-07 | 8.35 | 8.54 | 8.35 | 8.44 | 8.41 | qfq | 11,197,200 | 94,393,595 | 1.69% |
| 2025-05-06 | 8.24 | 8.32 | 8.24 | 8.30 | 8.27 | qfq | 8,021,900 | 66,442,497 | 1.10% |
| 2025-04-30 | 8.35 | 8.49 | 8.21 | 8.21 | 8.18 | qfq | 10,199,200 | 84,858,084 | -1.56% |
| 2025-04-29 | 8.32 | 8.42 | 8.23 | 8.34 | 8.31 | qfq | 9,468,500 | 79,053,292 | -0.48% |
| 2025-04-28 | 8.64 | 8.64 | 8.29 | 8.38 | 8.35 | qfq | 15,733,900 | 132,503,779 | -1.53% |
| 2025-04-25 | 8.50 | 8.69 | 8.40 | 8.51 | 8.48 | qfq | 15,279,840 | 130,679,420 | 0.12% |
| 2025-04-24 | 8.60 | 8.77 | 8.47 | 8.50 | 8.47 | qfq | 22,120,293 | 189,916,282 | -1.85% |
| 2025-04-23 | 9.05 | 9.09 | 8.66 | 8.66 | 8.63 | qfq | 41,980,707 | 370,034,139 | -6.28% |
| 2025-04-22 | 8.71 | 9.67 | 8.71 | 9.24 | 9.21 | qfq | 54,738,869 | 505,179,891 | 5.12% |
| 2025-04-21 | 8.86 | 9.03 | 8.59 | 8.79 | 8.76 | qfq | 29,728,973 | 263,604,864 | 0.69% |
| 2025-04-18 | 8.64 | 8.85 | 8.47 | 8.73 | 8.70 | qfq | 18,281,176 | 158,966,682 | 0.46% |
| 2025-04-17 | 8.52 | 8.84 | 8.52 | 8.69 | 8.66 | qfq | 20,551,677 | 179,033,560 | 1.05% |
| 2025-04-16 | 8.46 | 8.63 | 8.37 | 8.60 | 8.57 | qfq | 14,232,957 | 121,113,832 | 0.94% |
| 2025-04-15 | 8.54 | 8.68 | 8.43 | 8.52 | 8.49 | qfq | 14,073,876 | 120,170,875 | -0.70% |
| 2025-04-14 | 8.43 | 8.69 | 8.41 | 8.58 | 8.55 | qfq | 21,420,678 | 183,789,028 | 1.66% |
| 2025-04-11 | 8.23 | 8.64 | 8.23 | 8.44 | 8.41 | qfq | 27,149,852 | 229,158,389 | 1.93% |
| 2025-04-10 | 7.80 | 8.42 | 7.80 | 8.28 | 8.25 | qfq | 22,930,799 | 189,008,303 | 4.15% |
| 2025-04-09 | 7.68 | 8.10 | 7.20 | 7.95 | 7.92 | qfq | 23,243,404 | 177,990,450 | 4.33% |
| 2025-04-08 | 7.20 | 7.76 | 7.13 | 7.62 | 7.59 | qfq | 21,039,943 | 158,082,009 | 3.53% |
| 2025-04-07 | 7.80 | 7.96 | 7.36 | 7.36 | 7.33 | qfq | 10,827,893 | 80,818,860 | -10.02% |
| 2025-04-03 | 8.03 | 8.22 | 8.01 | 8.18 | 8.15 | qfq | 5,070,701 | 41,417,464 | 1.24% |
| 2025-04-02 | 8.12 | 8.13 | 8.03 | 8.08 | 8.05 | qfq | 3,198,000 | 25,868,566 | 0.12% |
| 2025-04-01 | 8.03 | 8.18 | 8.03 | 8.07 | 8.04 | qfq | 4,729,400 | 38,359,555 | 0.62% |
| 2025-03-31 | 8.20 | 8.21 | 7.99 | 8.02 | 7.99 | qfq | 7,861,297 | 63,501,916 | -2.79% |
| 2025-03-28 | 8.34 | 8.34 | 8.23 | 8.25 | 8.22 | qfq | 4,223,901 | 34,943,763 | -0.72% |
| 2025-03-27 | 8.37 | 8.49 | 8.26 | 8.31 | 8.28 | qfq | 4,889,700 | 40,894,470 | -0.60% |
| 2025-03-26 | 8.25 | 8.42 | 8.23 | 8.36 | 8.33 | qfq | 5,269,500 | 44,058,164 | 1.09% |
| 2025-03-25 | 8.33 | 8.36 | 8.21 | 8.27 | 8.24 | qfq | 5,488,501 | 45,419,138 | -0.72% |
| 2025-03-24 | 8.57 | 8.64 | 8.22 | 8.33 | 8.30 | qfq | 10,421,000 | 87,326,734 | -2.80% |
| 2025-03-21 | 8.51 | 8.67 | 8.46 | 8.57 | 8.54 | qfq | 9,800,700 | 83,911,415 | 0.35% |
| 2025-03-20 | 8.60 | 8.65 | 8.53 | 8.54 | 8.51 | qfq | 6,441,002 | 55,271,503 | -0.58% |
| 2025-03-19 | 8.68 | 8.72 | 8.58 | 8.59 | 8.56 | qfq | 7,963,902 | 68,654,202 | -1.38% |
| 2025-03-18 | 8.90 | 8.93 | 8.65 | 8.71 | 8.68 | qfq | 14,756,601 | 129,016,902 | -2.57% |
| 2025-03-17 | 8.77 | 9.13 | 8.59 | 8.94 | 8.91 | qfq | 27,257,552 | 240,950,093 | 3.23% |
| 2025-03-14 | 8.43 | 8.70 | 8.43 | 8.66 | 8.63 | qfq | 17,479,800 | 150,278,584 | 2.97% |
| 2025-03-13 | 8.46 | 8.49 | 8.29 | 8.41 | 8.38 | qfq | 7,093,428 | 59,489,311 | -0.47% |
| 2025-03-12 | 8.39 | 8.51 | 8.38 | 8.45 | 8.42 | qfq | 9,958,820 | 84,084,589 | 0.72% |
| 2025-03-11 | 8.23 | 8.42 | 8.17 | 8.39 | 8.36 | qfq | 8,913,464 | 73,963,451 | 1.21% |
| 2025-03-10 | 8.29 | 8.35 | 8.22 | 8.29 | 8.26 | qfq | 6,592,600 | 54,577,849 | 0.85% |
| 2025-03-07 | 8.31 | 8.38 | 8.21 | 8.22 | 8.19 | qfq | 8,365,299 | 69,236,240 | -1.79% |
| 2025-03-06 | 8.33 | 8.44 | 8.27 | 8.37 | 8.34 | qfq | 10,613,320 | 88,683,049 | 0.72% |
| 2025-03-05 | 8.31 | 8.41 | 8.24 | 8.31 | 8.28 | qfq | 8,394,608 | 69,812,306 | -0.24% |
| 2025-03-04 | 8.28 | 8.35 | 8.17 | 8.33 | 8.30 | qfq | 7,269,842 | 60,056,277 | 0.24% |
| 2025-03-03 | 8.49 | 8.50 | 8.24 | 8.31 | 8.28 | qfq | 14,532,494 | 121,337,414 | -1.42% |
| 2025-02-28 | 8.76 | 8.82 | 8.43 | 8.43 | 8.40 | qfq | 21,845,046 | 188,044,921 | -4.75% |
| 2025-02-27 | 8.56 | 8.96 | 8.54 | 8.85 | 8.82 | qfq | 35,114,067 | 307,996,713 | 3.39% |
| 2025-02-26 | 8.45 | 8.63 | 8.45 | 8.56 | 8.53 | qfq | 10,941,902 | 93,385,391 | 0.82% |
| 2025-02-25 | 8.46 | 8.64 | 8.35 | 8.49 | 8.46 | qfq | 14,218,802 | 121,522,227 | 0.12% |
| 2025-02-24 | 8.42 | 8.61 | 8.40 | 8.48 | 8.45 | qfq | 11,939,900 | 101,597,211 | 0.59% |
| 2025-02-21 | 8.56 | 8.65 | 8.32 | 8.43 | 8.40 | qfq | 15,785,201 | 132,643,755 | -2.09% |
| 2025-02-20 | 8.30 | 8.63 | 8.30 | 8.61 | 8.58 | qfq | 17,536,501 | 149,350,153 | 3.36% |
| 2025-02-19 | 8.28 | 8.34 | 8.20 | 8.33 | 8.30 | qfq | 9,550,701 | 78,978,864 | 0.73% |
| 2025-02-18 | 8.60 | 8.65 | 8.25 | 8.27 | 8.24 | qfq | 13,161,170 | 110,705,508 | -4.39% |
| 2025-02-17 | 8.48 | 8.74 | 8.46 | 8.65 | 8.62 | qfq | 13,007,110 | 111,974,457 | 1.29% |
| 2025-02-14 | 8.70 | 8.70 | 8.48 | 8.54 | 8.51 | qfq | 13,095,200 | 112,204,596 | -1.84% |
| 2025-02-13 | 8.70 | 8.89 | 8.60 | 8.70 | 8.67 | qfq | 17,938,001 | 156,679,936 | -0.11% |
| 2025-02-12 | 8.64 | 8.75 | 8.60 | 8.71 | 8.68 | qfq | 13,677,500 | 118,522,441 | 0.23% |
| 2025-02-11 | 8.62 | 8.83 | 8.61 | 8.69 | 8.66 | qfq | 15,994,086 | 139,119,592 | -1.59% |
| 2025-02-10 | 8.29 | 8.97 | 8.27 | 8.83 | 8.80 | qfq | 29,239,902 | 253,219,566 | 6.51% |
| 2025-02-07 | 8.11 | 8.47 | 8.10 | 8.29 | 8.26 | qfq | 14,451,916 | 120,291,259 | 1.72% |
| 2025-02-06 | 8.00 | 8.17 | 7.92 | 8.15 | 8.12 | qfq | 10,361,117 | 83,449,883 | 1.62% |
| 2025-02-05 | 8.09 | 8.15 | 7.96 | 8.02 | 7.99 | qfq | 7,208,101 | 57,674,682 | -0.37% |
| 2025-01-27 | 8.28 | 8.35 | 8.03 | 8.05 | 8.02 | qfq | 7,083,200 | 57,944,294 | -2.78% |
| 2025-01-24 | 8.26 | 8.30 | 8.18 | 8.28 | 8.25 | qfq | 7,476,600 | 61,646,285 | 0.24% |
| 2025-01-23 | 8.38 | 8.52 | 8.26 | 8.26 | 8.23 | qfq | 8,646,446 | 72,639,037 | -0.24% |
| 2025-01-22 | 8.39 | 8.48 | 8.26 | 8.28 | 8.25 | qfq | 8,474,500 | 70,573,150 | -2.01% |
| 2025-01-21 | 8.56 | 8.61 | 8.30 | 8.45 | 8.42 | qfq | 10,978,401 | 92,993,773 | 0.00% |
| 2025-01-20 | 8.40 | 8.57 | 8.23 | 8.45 | 8.42 | qfq | 11,914,100 | 100,637,260 | 1.68% |
| 2025-01-17 | 8.48 | 8.58 | 8.31 | 8.31 | 8.28 | qfq | 13,109,100 | 109,875,967 | -2.81% |
| 2025-01-16 | 8.40 | 8.72 | 8.40 | 8.55 | 8.52 | qfq | 18,833,700 | 161,764,308 | 0.94% |
| 2025-01-15 | 8.31 | 8.65 | 8.25 | 8.47 | 8.44 | qfq | 18,011,701 | 152,790,059 | 1.56% |
| 2025-01-14 | 7.98 | 8.36 | 7.93 | 8.34 | 8.31 | qfq | 16,923,382 | 138,657,911 | 5.84% |
| 2025-01-13 | 7.80 | 8.04 | 7.62 | 7.88 | 7.85 | qfq | 10,463,000 | 82,112,855 | -0.76% |
| 2025-01-10 | 8.39 | 8.46 | 7.93 | 7.94 | 7.91 | qfq | 16,863,700 | 137,209,881 | -5.14% |
| 2025-01-09 | 8.40 | 8.52 | 8.32 | 8.37 | 8.34 | qfq | 14,424,208 | 121,217,011 | -1.30% |
| 2025-01-08 | 8.36 | 8.63 | 8.17 | 8.48 | 8.45 | qfq | 20,821,000 | 175,345,190 | 0.00% |
| 2025-01-07 | 8.12 | 8.55 | 8.05 | 8.48 | 8.45 | qfq | 21,188,552 | 174,698,635 | 0.95% |
| 2025-01-06 | 8.87 | 8.90 | 8.40 | 8.40 | 8.37 | qfq | 28,195,690 | 242,304,341 | -9.97% |
| 2025-01-03 | 10.08 | 10.18 | 9.33 | 9.33 | 9.30 | qfq | 38,706,509 | 365,995,162 | -10.03% |
| 2025-01-02 | 9.53 | 10.70 | 9.46 | 10.37 | 10.33 | qfq | 61,789,434 | 637,222,346 | 6.58% |
| 2024-12-31 | 9.64 | 10.18 | 9.60 | 9.73 | 9.69 | qfq | 38,728,986 | 384,042,509 | 0.31% |
| 2024-12-30 | 9.33 | 9.79 | 9.12 | 9.70 | 9.66 | qfq | 25,387,431 | 242,584,790 | 2.00% |
| 2024-12-27 | 9.68 | 10.05 | 9.48 | 9.51 | 9.47 | qfq | 29,390,994 | 286,282,489 | -3.65% |
| 2024-12-26 | 9.30 | 10.10 | 9.26 | 9.87 | 9.83 | qfq | 38,409,100 | 371,741,054 | 2.60% |
| 2024-12-25 | 9.11 | 9.69 | 8.60 | 9.62 | 9.58 | qfq | 39,744,063 | 366,469,231 | 5.71% |
| 2024-12-24 | 8.99 | 9.14 | 8.77 | 9.10 | 9.07 | qfq | 21,170,081 | 189,166,674 | 1.11% |
| 2024-12-23 | 9.65 | 9.70 | 8.98 | 9.00 | 8.97 | qfq | 28,628,844 | 266,201,809 | -8.63% |
| 2024-12-20 | 9.87 | 10.12 | 9.77 | 9.85 | 9.81 | qfq | 27,637,220 | 273,612,822 | -0.71% |
| 2024-12-19 | 10.15 | 10.45 | 9.77 | 9.92 | 9.88 | qfq | 34,974,970 | 349,779,501 | -5.70% |
| 2024-12-18 | 10.00 | 10.52 | 9.84 | 10.52 | 10.48 | qfq | 48,795,066 | 497,114,227 | 2.73% |
| 2024-12-17 | 11.00 | 11.00 | 10.08 | 10.24 | 10.20 | qfq | 58,177,560 | 595,170,929 | -8.57% |
| 2024-12-16 | 10.80 | 11.80 | 10.66 | 11.20 | 11.16 | qfq | 74,772,380 | 839,897,986 | 3.13% |
| 2024-12-13 | 10.83 | 11.98 | 10.41 | 10.86 | 10.82 | qfq | 84,357,045 | 918,212,533 | -1.54% |
| 2024-12-12 | 10.35 | 11.03 | 10.28 | 11.03 | 10.99 | qfq | 95,736,889 | 1,024,204,564 | 9.97% |
| 2024-12-11 | 9.49 | 10.03 | 9.41 | 10.03 | 9.99 | qfq | 42,688,909 | 422,698,657 | 9.98% |
| 2024-12-10 | 9.36 | 9.50 | 9.10 | 9.12 | 9.09 | qfq | 20,988,536 | 195,700,465 | 0.88% |
| 2024-12-09 | 9.23 | 9.31 | 8.95 | 9.04 | 9.01 | qfq | 15,755,590 | 143,270,660 | -2.80% |
| 2024-12-06 | 9.20 | 9.40 | 9.00 | 9.30 | 9.27 | qfq | 20,123,200 | 185,038,416 | 0.87% |
| 2024-12-05 | 9.20 | 9.24 | 9.06 | 9.22 | 9.19 | qfq | 16,960,056 | 155,321,291 | -0.11% |
| 2024-12-04 | 9.50 | 9.69 | 9.12 | 9.23 | 9.20 | qfq | 22,736,705 | 214,295,034 | -3.25% |
| 2024-12-03 | 9.68 | 9.86 | 9.46 | 9.54 | 9.50 | qfq | 24,572,310 | 235,781,399 | -2.35% |
| 2024-12-02 | 9.74 | 10.00 | 9.64 | 9.77 | 9.73 | qfq | 34,553,102 | 340,210,691 | -0.71% |
| 2024-11-29 | 9.64 | 10.08 | 9.40 | 9.84 | 9.80 | qfq | 39,283,811 | 380,451,110 | 2.61% |
| 2024-11-28 | 9.09 | 9.75 | 9.09 | 9.59 | 9.55 | qfq | 34,695,818 | 325,751,962 | 5.73% |
| 2024-11-27 | 8.99 | 9.14 | 8.55 | 9.07 | 9.04 | qfq | 17,657,990 | 155,833,288 | 0.33% |
| 2024-11-26 | 8.86 | 9.25 | 8.80 | 9.04 | 9.01 | qfq | 19,869,145 | 180,415,716 | 1.46% |
| 2024-11-25 | 8.77 | 8.99 | 8.68 | 8.91 | 8.88 | qfq | 13,768,639 | 121,870,522 | 0.56% |
| 2024-11-22 | 9.33 | 9.40 | 8.82 | 8.86 | 8.83 | qfq | 23,047,745 | 210,060,074 | -5.84% |
| 2024-11-21 | 9.08 | 9.50 | 9.00 | 9.41 | 9.38 | qfq | 27,107,535 | 251,564,776 | 2.06% |
| 2024-11-20 | 8.93 | 9.36 | 8.86 | 9.22 | 9.19 | qfq | 22,116,625 | 201,645,810 | 3.25% |
| 2024-11-19 | 9.05 | 9.11 | 8.57 | 8.93 | 8.90 | qfq | 25,074,264 | 222,240,033 | -2.30% |
| 2024-11-18 | 9.10 | 9.23 | 8.85 | 9.14 | 9.11 | qfq | 22,302,822 | 201,565,858 | 1.22% |
| 2024-11-15 | 9.01 | 9.44 | 9.01 | 9.03 | 9.00 | qfq | 25,724,284 | 236,017,787 | -3.01% |
| 2024-11-14 | 9.74 | 10.00 | 9.31 | 9.31 | 9.28 | qfq | 48,090,442 | 456,581,540 | -9.96% |
| 2024-11-13 | 11.16 | 11.33 | 10.29 | 10.34 | 10.30 | qfq | 74,447,415 | 817,079,486 | 0.39% |
| 2024-11-12 | 9.84 | 10.33 | 9.76 | 10.30 | 10.26 | qfq | 52,137,262 | 525,162,129 | 4.67% |
| 2024-11-11 | 9.65 | 9.96 | 9.55 | 9.84 | 9.80 | qfq | 40,800,371 | 398,539,103 | -3.24% |
| 2024-11-08 | 10.00 | 10.95 | 9.55 | 10.17 | 10.13 | qfq | 82,659,340 | 831,748,350 | 1.70% |
| 2024-11-07 | 8.90 | 10.00 | 8.80 | 10.00 | 9.96 | qfq | 50,197,954 | 486,196,558 | 10.01% |
| 2024-11-06 | 8.69 | 9.50 | 8.46 | 9.09 | 9.06 | qfq | 56,203,199 | 501,386,869 | 4.72% |
| 2024-11-05 | 8.58 | 8.76 | 8.55 | 8.68 | 8.65 | qfq | 35,056,240 | 302,881,031 | -0.12% |
| 2024-11-04 | 8.80 | 8.97 | 8.27 | 8.69 | 8.66 | qfq | 51,308,315 | 440,367,715 | -5.44% |
| 2024-11-01 | 8.79 | 9.48 | 8.56 | 9.19 | 9.16 | qfq | 79,167,054 | 727,050,506 | 6.61% |
| 2024-10-31 | 8.20 | 8.66 | 8.13 | 8.62 | 8.59 | qfq | 36,000,907 | 301,848,440 | 3.98% |
| 2024-10-30 | 8.08 | 8.39 | 8.03 | 8.29 | 8.26 | qfq | 18,964,237 | 155,933,240 | 0.85% |
| 2024-10-29 | 8.50 | 8.57 | 8.21 | 8.22 | 8.19 | qfq | 29,598,112 | 247,013,153 | -4.75% |
| 2024-10-28 | 8.27 | 8.80 | 8.25 | 8.63 | 8.60 | qfq | 43,430,895 | 373,452,972 | 6.81% |
| 2024-10-25 | 7.79 | 8.13 | 7.79 | 8.08 | 8.05 | qfq | 26,435,931 | 212,753,464 | 3.19% |
| 2024-10-24 | 7.72 | 7.90 | 7.69 | 7.83 | 7.80 | qfq | 14,490,485 | 113,320,357 | 0.38% |
| 2024-10-23 | 7.90 | 7.99 | 7.77 | 7.80 | 7.77 | qfq | 19,960,102 | 157,112,067 | -0.13% |
| 2024-10-22 | 7.81 | 7.88 | 7.70 | 7.81 | 7.78 | qfq | 18,088,002 | 140,759,208 | 0.13% |
| 2024-10-21 | 7.63 | 7.85 | 7.58 | 7.80 | 7.77 | qfq | 23,906,620 | 183,680,977 | 2.23% |
| 2024-10-18 | 7.40 | 7.75 | 7.35 | 7.63 | 7.60 | qfq | 20,545,912 | 154,851,854 | 2.14% |
| 2024-10-17 | 7.70 | 7.79 | 7.43 | 7.47 | 7.44 | qfq | 16,718,387 | 127,395,253 | -3.24% |
| 2024-10-16 | 7.55 | 7.95 | 7.51 | 7.72 | 7.69 | qfq | 19,755,600 | 151,976,077 | -0.52% |
| 2024-10-15 | 7.80 | 8.07 | 7.67 | 7.76 | 7.73 | qfq | 21,465,860 | 169,660,823 | -1.27% |
| 2024-10-14 | 7.86 | 7.99 | 7.47 | 7.86 | 7.83 | qfq | 23,322,293 | 180,022,361 | -0.76% |
| 2024-10-11 | 8.26 | 8.30 | 7.86 | 7.92 | 7.89 | qfq | 27,891,515 | 225,001,063 | -4.58% |
| 2024-10-10 | 7.84 | 8.75 | 7.34 | 8.30 | 8.27 | qfq | 50,895,163 | 402,903,818 | 2.98% |
| 2024-10-09 | 8.39 | 8.39 | 8.06 | 8.06 | 8.03 | qfq | 24,274,700 | 197,621,387 | -9.94% |
| 2024-10-08 | 9.64 | 9.64 | 8.33 | 8.95 | 8.92 | qfq | 87,097,206 | 785,760,434 | 1.36% |
| 2024-09-30 | 8.28 | 8.99 | 7.96 | 8.83 | 8.80 | qfq | 91,579,896 | 777,141,566 | 7.95% |
| 2024-09-27 | 8.50 | 8.74 | 8.00 | 8.18 | 8.15 | qfq | 82,697,187 | 693,884,698 | -1.33% |
| 2024-09-26 | 7.70 | 8.29 | 7.49 | 8.29 | 8.26 | qfq | 85,011,591 | 675,321,944 | 9.95% |
| 2024-09-25 | 7.35 | 7.94 | 7.22 | 7.54 | 7.51 | qfq | 79,161,682 | 604,012,972 | 4.43% |
| 2024-09-24 | 6.70 | 7.22 | 6.70 | 7.22 | 7.19 | qfq | 46,827,068 | 333,688,593 | 10.06% |
| 2024-09-23 | 6.73 | 6.94 | 6.50 | 6.56 | 6.54 | qfq | 40,402,994 | 268,263,922 | -5.61% |
| 2024-09-20 | 6.82 | 7.18 | 6.78 | 6.95 | 6.92 | qfq | 52,854,198 | 370,862,468 | -1.14% |
| 2024-09-19 | 6.54 | 7.35 | 6.51 | 7.03 | 7.00 | qfq | 70,269,739 | 497,481,792 | 5.24% |
| 2024-09-18 | 6.25 | 6.86 | 5.98 | 6.68 | 6.66 | qfq | 55,830,265 | 359,582,510 | 0.60% |
| 2024-09-13 | 6.20 | 6.82 | 5.98 | 6.64 | 6.62 | qfq | 61,559,554 | 394,652,674 | 7.10% |
| 2024-09-12 | 6.15 | 6.50 | 6.15 | 6.20 | 6.18 | qfq | 63,118,047 | 392,878,424 | -9.22% |
| 2024-09-11 | 7.36 | 7.36 | 6.83 | 6.83 | 6.80 | qfq | 11,101,900 | 78,219,959 | -10.01% |
| 2024-09-10 | 7.59 | 7.59 | 6.76 | 7.59 | 7.56 | qfq | 55,192,533 | 409,284,279 | 10.00% |
| 2024-09-09 | 6.60 | 6.90 | 6.21 | 6.90 | 6.87 | qfq | 26,843,793 | 179,511,270 | 10.05% |
| 2024-09-06 | 5.70 | 6.27 | 5.68 | 6.27 | 6.25 | qfq | 32,193,070 | 198,328,342 | 10.00% |
| 2024-09-05 | 5.60 | 5.72 | 5.59 | 5.70 | 5.68 | qfq | 3,804,100 | 21,565,432 | 1.79% |
| 2024-09-04 | 5.55 | 5.63 | 5.54 | 5.60 | 5.58 | qfq | 2,193,200 | 12,278,243 | 0.36% |
| 2024-09-03 | 5.50 | 5.58 | 5.50 | 5.58 | 5.56 | qfq | 1,825,500 | 10,138,112 | 1.09% |
| 2024-09-02 | 5.62 | 5.62 | 5.51 | 5.52 | 5.50 | qfq | 2,769,900 | 15,433,716 | -1.60% |
| 2024-08-30 | 5.46 | 5.73 | 5.46 | 5.61 | 5.59 | qfq | 4,383,277 | 24,556,071 | 2.00% |
| 2024-08-29 | 5.40 | 5.51 | 5.38 | 5.50 | 5.48 | qfq | 2,805,000 | 15,291,578 | -0.18% |
| 2024-08-28 | 5.60 | 5.69 | 5.50 | 5.51 | 5.49 | qfq | 4,367,387 | 24,245,812 | 0.36% |
| 2024-08-27 | 5.53 | 5.58 | 5.46 | 5.49 | 5.47 | qfq | 1,716,300 | 9,466,867 | -0.72% |
| 2024-08-26 | 5.45 | 5.55 | 5.43 | 5.53 | 5.51 | qfq | 1,690,500 | 9,317,755 | 1.28% |
| 2024-08-23 | 5.45 | 5.47 | 5.35 | 5.46 | 5.44 | qfq | 2,256,810 | 12,236,832 | 0.37% |
| 2024-08-22 | 5.55 | 5.56 | 5.44 | 5.44 | 5.42 | qfq | 1,973,900 | 10,861,639 | -2.16% |
| 2024-08-21 | 5.55 | 5.58 | 5.53 | 5.56 | 5.54 | qfq | 1,106,699 | 6,148,327 | 0.18% |
| 2024-08-20 | 5.62 | 5.64 | 5.51 | 5.55 | 5.53 | qfq | 2,884,101 | 16,040,903 | -1.42% |
| 2024-08-19 | 5.64 | 5.69 | 5.59 | 5.63 | 5.61 | qfq | 1,981,001 | 11,183,767 | -0.35% |
| 2024-08-16 | 5.73 | 5.74 | 5.64 | 5.65 | 5.63 | qfq | 1,789,300 | 10,179,893 | -1.74% |
| 2024-08-15 | 5.72 | 5.77 | 5.67 | 5.75 | 5.68 | qfq | 2,613,200 | 14,980,539 | 0.52% |
| 2024-08-14 | 5.80 | 5.81 | 5.70 | 5.72 | 5.65 | qfq | 2,518,700 | 14,486,606 | -1.38% |
| 2024-08-13 | 5.85 | 5.86 | 5.73 | 5.80 | 5.73 | qfq | 2,662,900 | 15,375,431 | -0.34% |
| 2024-08-12 | 5.87 | 5.88 | 5.80 | 5.82 | 5.75 | qfq | 3,428,900 | 20,007,817 | -0.85% |
| 2024-08-09 | 6.01 | 6.02 | 5.87 | 5.87 | 5.80 | qfq | 4,783,200 | 28,365,584 | -1.84% |
| 2024-08-08 | 5.88 | 6.06 | 5.88 | 5.98 | 5.91 | qfq | 7,057,700 | 42,195,011 | 0.50% |
| 2024-08-07 | 6.02 | 6.04 | 5.91 | 5.95 | 5.88 | qfq | 6,852,900 | 40,828,111 | -1.65% |
| 2024-08-06 | 5.99 | 6.06 | 5.93 | 6.05 | 5.98 | qfq | 7,350,300 | 44,055,663 | 1.85% |
| 2024-08-05 | 6.03 | 6.12 | 5.92 | 5.94 | 5.87 | qfq | 9,486,600 | 57,225,571 | -1.00% |
| 2024-08-02 | 6.12 | 6.16 | 5.97 | 6.00 | 5.93 | qfq | 10,610,662 | 64,148,443 | -2.28% |
| 2024-08-01 | 6.18 | 6.24 | 6.09 | 6.14 | 6.07 | qfq | 11,379,100 | 70,058,093 | -1.13% |
| 2024-07-31 | 6.05 | 6.43 | 6.05 | 6.21 | 6.14 | qfq | 19,728,518 | 122,308,090 | 0.98% |
| 2024-07-30 | 5.95 | 6.57 | 5.87 | 6.15 | 6.08 | qfq | 23,016,218 | 141,951,251 | 2.84% |
| 2024-07-29 | 5.85 | 6.00 | 5.80 | 5.98 | 5.91 | qfq | 9,504,200 | 56,333,407 | 1.87% |
| 2024-07-26 | 5.80 | 5.96 | 5.75 | 5.87 | 5.80 | qfq | 7,659,500 | 44,736,513 | 1.21% |
| 2024-07-25 | 5.65 | 5.92 | 5.65 | 5.80 | 5.73 | qfq | 8,580,902 | 49,641,786 | 0.17% |
| 2024-07-24 | 5.62 | 5.95 | 5.57 | 5.79 | 5.72 | qfq | 12,302,200 | 71,233,320 | 2.30% |
| 2024-07-23 | 5.58 | 5.84 | 5.57 | 5.66 | 5.59 | qfq | 8,777,801 | 50,133,791 | 1.07% |
| 2024-07-22 | 5.56 | 5.60 | 5.50 | 5.60 | 5.53 | qfq | 3,016,811 | 16,758,390 | -0.18% |
| 2024-07-19 | 5.66 | 5.72 | 5.59 | 5.61 | 5.54 | qfq | 5,171,910 | 29,112,794 | -2.26% |
| 2024-07-18 | 5.61 | 5.75 | 5.53 | 5.74 | 5.67 | qfq | 7,968,800 | 44,977,381 | 1.41% |
| 2024-07-17 | 5.46 | 5.78 | 5.46 | 5.66 | 5.59 | qfq | 11,235,500 | 63,423,160 | 3.85% |
| 2024-07-16 | 5.47 | 5.53 | 5.43 | 5.45 | 5.39 | qfq | 3,547,900 | 19,402,955 | -1.80% |
| 2024-07-15 | 5.50 | 5.72 | 5.40 | 5.55 | 5.48 | qfq | 5,425,300 | 30,162,942 | 0.91% |
| 2024-07-12 | 5.45 | 5.54 | 5.44 | 5.50 | 5.43 | qfq | 2,974,200 | 16,378,148 | 0.73% |
| 2024-07-11 | 5.43 | 5.51 | 5.40 | 5.46 | 5.40 | qfq | 3,382,700 | 18,504,546 | 2.44% |
| 2024-07-10 | 5.37 | 5.41 | 5.32 | 5.33 | 5.27 | qfq | 1,732,200 | 9,281,422 | -1.30% |
| 2024-07-09 | 5.35 | 5.42 | 5.24 | 5.40 | 5.34 | qfq | 2,688,203 | 14,347,400 | 1.31% |
| 2024-07-08 | 5.45 | 5.47 | 5.32 | 5.33 | 5.27 | qfq | 3,357,600 | 18,019,536 | -2.91% |
| 2024-07-05 | 5.46 | 5.54 | 5.38 | 5.49 | 5.42 | qfq | 4,009,200 | 21,955,275 | 0.37% |
| 2024-07-04 | 5.70 | 5.71 | 5.41 | 5.47 | 5.41 | qfq | 9,007,776 | 49,972,425 | -6.01% |
| 2024-07-03 | 5.53 | 6.02 | 5.50 | 5.82 | 5.75 | qfq | 13,372,335 | 77,434,243 | 5.63% |
| 2024-07-02 | 5.45 | 5.55 | 5.44 | 5.51 | 5.44 | qfq | 2,988,800 | 16,455,365 | 1.10% |
| 2024-07-01 | 5.38 | 5.47 | 5.33 | 5.45 | 5.39 | qfq | 2,904,400 | 15,681,074 | 1.30% |
| 2024-06-28 | 5.33 | 5.43 | 5.33 | 5.38 | 5.32 | qfq | 2,120,800 | 11,449,229 | 0.37% |
| 2024-06-27 | 5.39 | 5.46 | 5.34 | 5.36 | 5.30 | qfq | 2,144,400 | 11,570,652 | -1.29% |
| 2024-06-26 | 5.37 | 5.45 | 5.26 | 5.43 | 5.37 | qfq | 2,746,900 | 14,706,986 | 1.50% |
| 2024-06-25 | 5.30 | 5.42 | 5.30 | 5.35 | 5.29 | qfq | 3,654,402 | 19,603,081 | 1.33% |
| 2024-06-24 | 5.50 | 5.50 | 5.26 | 5.28 | 5.22 | qfq | 4,863,802 | 25,990,601 | -4.17% |
| 2024-06-21 | 5.62 | 5.66 | 5.50 | 5.51 | 5.44 | qfq | 3,110,400 | 17,275,954 | -1.96% |
| 2024-06-20 | 5.78 | 5.78 | 5.58 | 5.62 | 5.55 | qfq | 3,603,136 | 20,401,185 | -2.77% |
| 2024-06-19 | 5.83 | 5.83 | 5.76 | 5.78 | 5.71 | qfq | 1,639,417 | 9,499,688 | -0.69% |
| 2024-06-18 | 5.85 | 5.87 | 5.81 | 5.82 | 5.75 | qfq | 1,775,110 | 10,354,507 | 0.00% |
| 2024-06-17 | 5.91 | 5.91 | 5.81 | 5.82 | 5.75 | qfq | 1,589,300 | 9,289,747 | -1.36% |
| 2024-06-14 | 5.88 | 5.93 | 5.85 | 5.90 | 5.83 | qfq | 1,520,500 | 8,960,597 | 0.00% |
| 2024-06-13 | 5.98 | 5.99 | 5.89 | 5.90 | 5.83 | qfq | 1,855,400 | 10,971,381 | -1.34% |
| 2024-06-12 | 5.89 | 5.98 | 5.87 | 5.98 | 5.91 | qfq | 2,121,600 | 12,625,699 | 1.53% |
| 2024-06-11 | 5.88 | 5.92 | 5.73 | 5.89 | 5.82 | qfq | 3,149,600 | 18,392,172 | -0.17% |
| 2024-06-07 | 5.70 | 5.93 | 5.69 | 5.90 | 5.83 | qfq | 4,470,252 | 26,073,090 | 3.87% |
| 2024-06-06 | 5.93 | 5.97 | 5.62 | 5.68 | 5.61 | qfq | 7,033,806 | 40,236,036 | -4.54% |
| 2024-06-05 | 6.05 | 6.06 | 5.95 | 5.95 | 5.88 | qfq | 2,634,649 | 15,793,935 | -1.65% |
| 2024-06-04 | 6.04 | 6.06 | 5.93 | 6.05 | 5.98 | qfq | 3,002,800 | 18,038,023 | 0.17% |
| 2024-06-03 | 6.15 | 6.17 | 5.99 | 6.04 | 5.97 | qfq | 4,420,000 | 26,835,021 | -2.11% |
| 2024-05-31 | 6.14 | 6.19 | 6.14 | 6.17 | 6.10 | qfq | 1,761,492 | 10,861,604 | 0.16% |
| 2024-05-30 | 6.19 | 6.23 | 6.14 | 6.16 | 6.09 | qfq | 2,341,400 | 14,452,472 | -0.32% |
| 2024-05-29 | 6.21 | 6.27 | 6.16 | 6.18 | 6.11 | qfq | 3,330,700 | 20,688,092 | -0.80% |
| 2024-05-28 | 6.29 | 6.30 | 6.22 | 6.23 | 6.16 | qfq | 2,931,000 | 18,335,208 | -1.11% |
| 2024-05-27 | 6.27 | 6.31 | 6.22 | 6.30 | 6.23 | qfq | 2,401,100 | 15,033,583 | 0.80% |
| 2024-05-24 | 6.25 | 6.29 | 6.20 | 6.25 | 6.18 | qfq | 2,461,400 | 15,383,834 | -0.16% |
| 2024-05-23 | 6.37 | 6.39 | 6.25 | 6.26 | 6.19 | qfq | 5,915,201 | 37,267,603 | -2.19% |
| 2024-05-22 | 6.38 | 6.44 | 6.35 | 6.40 | 6.32 | qfq | 4,567,533 | 29,225,168 | 0.16% |
| 2024-05-21 | 6.37 | 6.45 | 6.31 | 6.39 | 6.31 | qfq | 5,603,117 | 35,699,014 | 0.00% |
| 2024-05-20 | 6.39 | 6.43 | 6.37 | 6.39 | 6.31 | qfq | 4,890,600 | 31,271,233 | -0.16% |
| 2024-05-17 | 6.39 | 6.40 | 6.30 | 6.40 | 6.32 | qfq | 5,178,909 | 32,934,285 | 0.63% |
| 2024-05-16 | 6.28 | 6.40 | 6.26 | 6.36 | 6.28 | qfq | 6,367,497 | 40,504,346 | 1.44% |
| 2024-05-15 | 6.32 | 6.34 | 6.26 | 6.27 | 6.20 | qfq | 3,434,600 | 21,638,508 | -0.95% |
| 2024-05-14 | 6.30 | 6.33 | 6.27 | 6.33 | 6.26 | qfq | 4,364,869 | 27,536,804 | 0.96% |
| 2024-05-13 | 6.33 | 6.34 | 6.25 | 6.27 | 6.20 | qfq | 4,130,540 | 25,938,618 | -1.26% |
| 2024-05-10 | 6.42 | 6.43 | 6.32 | 6.35 | 6.27 | qfq | 4,993,700 | 31,757,402 | -0.78% |
| 2024-05-09 | 6.36 | 6.43 | 6.36 | 6.40 | 6.32 | qfq | 5,153,815 | 32,978,135 | 0.79% |
| 2024-05-08 | 6.41 | 6.42 | 6.32 | 6.35 | 6.27 | qfq | 5,987,895 | 38,107,419 | -1.09% |
| 2024-05-07 | 6.45 | 6.48 | 6.39 | 6.42 | 6.34 | qfq | 6,154,792 | 39,553,095 | -0.93% |
| 2024-05-06 | 6.43 | 6.49 | 6.41 | 6.48 | 6.40 | qfq | 8,131,204 | 52,454,997 | 1.73% |
| 2024-04-30 | 6.45 | 6.49 | 6.32 | 6.37 | 6.29 | qfq | 7,558,702 | 48,297,651 | -1.55% |
| 2024-04-29 | 6.35 | 6.50 | 6.31 | 6.47 | 6.39 | qfq | 8,185,296 | 52,675,839 | 1.09% |
| 2024-04-26 | 6.31 | 6.41 | 6.26 | 6.40 | 6.32 | qfq | 6,993,631 | 44,404,274 | 1.43% |
| 2024-04-25 | 6.26 | 6.33 | 6.21 | 6.31 | 6.24 | qfq | 5,399,042 | 33,962,977 | 0.80% |
| 2024-04-24 | 6.22 | 6.27 | 6.17 | 6.26 | 6.19 | qfq | 4,483,102 | 27,928,505 | 0.48% |
| 2024-04-23 | 6.21 | 6.30 | 6.21 | 6.23 | 6.16 | qfq | 5,082,400 | 31,766,349 | -0.32% |
| 2024-04-22 | 6.16 | 6.26 | 6.05 | 6.25 | 6.18 | qfq | 7,093,245 | 43,842,027 | 1.30% |
| 2024-04-19 | 6.26 | 6.30 | 6.16 | 6.17 | 6.10 | qfq | 8,261,954 | 51,261,767 | -2.22% |
| 2024-04-18 | 6.38 | 6.43 | 6.27 | 6.31 | 6.24 | qfq | 10,836,169 | 68,622,741 | -2.02% |
| 2024-04-17 | 6.22 | 6.51 | 6.21 | 6.44 | 6.36 | qfq | 12,707,301 | 81,546,446 | 3.54% |
| 2024-04-16 | 6.75 | 6.75 | 6.22 | 6.22 | 6.15 | qfq | 19,505,700 | 124,219,140 | -9.99% |
| 2024-04-15 | 7.07 | 7.15 | 6.55 | 6.91 | 6.83 | qfq | 21,547,500 | 148,321,916 | -2.26% |
| 2024-04-12 | 7.20 | 7.30 | 7.06 | 7.07 | 6.99 | qfq | 17,400,397 | 124,726,295 | -2.62% |
| 2024-04-11 | 7.10 | 7.31 | 7.03 | 7.26 | 7.17 | qfq | 31,452,097 | 226,169,314 | 0.69% |
| 2024-04-10 | 6.70 | 7.43 | 6.61 | 7.21 | 7.12 | qfq | 35,991,428 | 253,736,319 | 6.66% |
| 2024-04-09 | 6.52 | 6.77 | 6.46 | 6.76 | 6.68 | qfq | 14,714,981 | 98,296,332 | 3.68% |
| 2024-04-08 | 6.64 | 6.73 | 6.51 | 6.52 | 6.44 | qfq | 6,646,607 | 43,957,792 | -2.40% |
| 2024-04-03 | 6.58 | 6.71 | 6.55 | 6.68 | 6.60 | qfq | 8,734,035 | 58,034,025 | 1.21% |
| 2024-04-02 | 6.59 | 6.64 | 6.54 | 6.60 | 6.52 | qfq | 6,716,177 | 44,225,861 | 0.15% |
| 2024-04-01 | 6.46 | 6.63 | 6.46 | 6.59 | 6.51 | qfq | 7,557,821 | 49,460,948 | 2.17% |
| 2024-03-29 | 6.39 | 6.46 | 6.35 | 6.45 | 6.37 | qfq | 4,545,607 | 29,098,886 | 1.26% |
| 2024-03-28 | 6.29 | 6.43 | 6.28 | 6.37 | 6.29 | qfq | 5,020,900 | 31,990,610 | 1.27% |
| 2024-03-27 | 6.37 | 6.43 | 6.29 | 6.29 | 6.22 | qfq | 5,494,500 | 35,004,754 | -2.02% |
| 2024-03-26 | 6.42 | 6.48 | 6.31 | 6.42 | 6.34 | qfq | 6,306,700 | 40,264,575 | -0.16% |
| 2024-03-25 | 6.57 | 6.61 | 6.42 | 6.43 | 6.35 | qfq | 9,779,982 | 63,678,965 | -2.58% |
| 2024-03-22 | 6.69 | 6.70 | 6.52 | 6.60 | 6.52 | qfq | 7,900,950 | 52,321,117 | -1.64% |
| 2024-03-21 | 6.66 | 6.73 | 6.62 | 6.71 | 6.63 | qfq | 9,100,325 | 60,819,746 | 0.75% |
| 2024-03-20 | 6.61 | 6.66 | 6.60 | 6.66 | 6.58 | qfq | 6,105,100 | 40,495,207 | 0.76% |
| 2024-03-19 | 6.65 | 6.71 | 6.60 | 6.61 | 6.53 | qfq | 7,376,779 | 49,085,806 | -0.60% |
| 2024-03-18 | 6.60 | 6.65 | 6.58 | 6.65 | 6.57 | qfq | 8,052,460 | 53,331,656 | 0.76% |
| 2024-03-15 | 6.50 | 6.61 | 6.49 | 6.60 | 6.52 | qfq | 5,556,327 | 36,473,064 | 0.61% |
| 2024-03-14 | 6.58 | 6.66 | 6.48 | 6.56 | 6.48 | qfq | 8,089,640 | 53,221,635 | -0.46% |
| 2024-03-13 | 6.64 | 6.64 | 6.54 | 6.59 | 6.51 | qfq | 9,442,398 | 62,202,538 | -1.49% |
| 2024-03-12 | 6.53 | 6.70 | 6.50 | 6.69 | 6.61 | qfq | 13,268,583 | 87,740,329 | 2.14% |
| 2024-03-11 | 6.51 | 6.55 | 6.44 | 6.55 | 6.47 | qfq | 7,281,332 | 47,354,534 | 1.08% |
| 2024-03-08 | 6.51 | 6.53 | 6.38 | 6.48 | 6.40 | qfq | 6,027,076 | 38,773,471 | -0.15% |
| 2024-03-07 | 6.40 | 6.59 | 6.40 | 6.49 | 6.41 | qfq | 10,363,712 | 67,432,804 | 1.41% |
| 2024-03-06 | 6.34 | 6.45 | 6.31 | 6.40 | 6.32 | qfq | 5,909,355 | 37,893,404 | 0.79% |
| 2024-03-05 | 6.47 | 6.47 | 6.35 | 6.35 | 6.27 | qfq | 7,357,447 | 47,026,450 | -2.16% |
| 2024-03-04 | 6.57 | 6.61 | 6.43 | 6.49 | 6.41 | qfq | 10,324,941 | 67,054,817 | -1.96% |
| 2024-03-01 | 6.65 | 6.69 | 6.55 | 6.62 | 6.54 | qfq | 10,771,900 | 71,200,135 | -1.05% |
| 2024-02-29 | 6.51 | 6.69 | 6.46 | 6.69 | 6.61 | qfq | 14,830,713 | 97,895,544 | 1.52% |
| 2024-02-28 | 6.83 | 7.01 | 6.59 | 6.59 | 6.51 | qfq | 19,954,421 | 136,084,157 | -3.94% |
| 2024-02-27 | 6.70 | 6.90 | 6.66 | 6.86 | 6.78 | qfq | 16,485,116 | 112,379,238 | 2.24% |
| 2024-02-26 | 6.74 | 6.79 | 6.67 | 6.71 | 6.63 | qfq | 11,800,692 | 79,382,647 | -1.03% |
| 2024-02-23 | 6.72 | 6.84 | 6.63 | 6.78 | 6.70 | qfq | 14,570,190 | 97,967,475 | 0.30% |
| 2024-02-22 | 6.70 | 6.77 | 6.59 | 6.76 | 6.68 | qfq | 12,643,383 | 84,565,925 | 0.90% |
| 2024-02-21 | 6.52 | 6.79 | 6.47 | 6.70 | 6.62 | qfq | 17,648,200 | 117,673,999 | 1.52% |
| 2024-02-20 | 6.57 | 6.69 | 6.43 | 6.60 | 6.52 | qfq | 12,711,784 | 83,211,087 | -1.05% |
| 2024-02-19 | 6.39 | 6.74 | 6.36 | 6.67 | 6.59 | qfq | 16,535,485 | 108,127,139 | 5.04% |
| 2024-02-08 | 6.00 | 6.45 | 5.99 | 6.35 | 6.27 | qfq | 15,528,078 | 97,017,096 | 6.01% |
| 2024-02-07 | 6.28 | 6.29 | 5.91 | 5.99 | 5.92 | qfq | 16,735,263 | 101,522,227 | -3.54% |
| 2024-02-06 | 6.27 | 6.45 | 5.81 | 6.21 | 6.14 | qfq | 30,684,853 | 183,741,380 | -3.87% |
| 2024-02-05 | 7.39 | 7.39 | 6.46 | 6.46 | 6.38 | qfq | 28,605,023 | 187,955,088 | -10.03% |
| 2024-02-02 | 6.56 | 7.18 | 6.53 | 7.18 | 7.09 | qfq | 18,898,795 | 134,047,039 | 9.95% |
| 2024-02-01 | 6.67 | 6.73 | 6.20 | 6.53 | 6.45 | qfq | 19,264,239 | 124,437,716 | -2.10% |
| 2024-01-31 | 7.38 | 7.38 | 6.65 | 6.67 | 6.59 | qfq | 20,379,737 | 141,256,039 | -9.74% |
| 2024-01-30 | 7.80 | 7.95 | 7.31 | 7.39 | 7.30 | qfq | 18,974,360 | 144,215,328 | -5.98% |
| 2024-01-29 | 8.04 | 8.14 | 7.85 | 7.86 | 7.77 | qfq | 17,796,599 | 141,691,935 | -2.84% |
| 2024-01-26 | 7.71 | 8.26 | 7.70 | 8.09 | 7.99 | qfq | 36,343,492 | 292,708,483 | 4.39% |
| 2024-01-25 | 7.36 | 7.76 | 7.25 | 7.75 | 7.66 | qfq | 24,788,426 | 187,168,109 | 5.87% |
| 2024-01-24 | 6.97 | 7.37 | 6.97 | 7.32 | 7.23 | qfq | 21,784,096 | 157,309,142 | 6.55% |
| 2024-01-23 | 6.50 | 7.04 | 6.39 | 6.87 | 6.79 | qfq | 12,957,656 | 87,534,417 | 4.73% |
| 2024-01-22 | 7.15 | 7.15 | 6.48 | 6.56 | 6.48 | qfq | 16,503,174 | 111,756,310 | -8.51% |
| 2024-01-19 | 7.26 | 7.38 | 7.16 | 7.17 | 7.09 | qfq | 8,895,551 | 64,431,151 | -1.92% |
| 2024-01-18 | 7.55 | 7.58 | 7.05 | 7.31 | 7.22 | qfq | 18,347,714 | 132,393,120 | -3.56% |
| 2024-01-17 | 7.93 | 7.94 | 7.58 | 7.58 | 7.49 | qfq | 18,178,622 | 140,332,058 | -5.72% |
| 2024-01-16 | 8.25 | 8.26 | 7.65 | 8.04 | 7.94 | qfq | 30,560,651 | 244,930,712 | -3.83% |
| 2024-01-15 | 7.93 | 8.40 | 7.80 | 8.36 | 8.26 | qfq | 35,889,079 | 295,972,667 | 4.37% |
| 2024-01-12 | 8.05 | 8.16 | 7.91 | 8.01 | 7.92 | qfq | 16,719,565 | 134,218,950 | -0.87% |
| 2024-01-11 | 8.15 | 8.17 | 8.00 | 8.08 | 7.98 | qfq | 17,728,681 | 143,049,432 | -1.82% |
| 2024-01-10 | 8.00 | 8.24 | 7.91 | 8.23 | 8.13 | qfq | 26,320,175 | 213,065,361 | 2.36% |
| 2024-01-09 | 7.65 | 8.15 | 7.62 | 8.04 | 7.94 | qfq | 20,231,677 | 161,362,070 | 4.69% |
| 2024-01-08 | 7.63 | 7.82 | 7.58 | 7.68 | 7.59 | qfq | 9,273,918 | 71,513,146 | 0.79% |
| 2024-01-05 | 7.91 | 7.92 | 7.58 | 7.62 | 7.53 | qfq | 10,765,819 | 83,155,332 | -3.54% |
| 2024-01-04 | 7.90 | 7.97 | 7.83 | 7.90 | 7.81 | qfq | 8,959,181 | 70,727,899 | -0.88% |
| 2024-01-03 | 7.94 | 8.08 | 7.84 | 7.97 | 7.88 | qfq | 13,224,859 | 105,318,194 | 0.50% |
| 2024-01-02 | 7.88 | 7.96 | 7.78 | 7.93 | 7.84 | qfq | 10,097,589 | 79,706,827 | 0.76% |
| 2023-12-29 | 7.67 | 7.93 | 7.65 | 7.87 | 7.78 | qfq | 12,424,700 | 97,268,022 | 1.68% |
| 2023-12-28 | 7.68 | 7.78 | 7.56 | 7.74 | 7.65 | qfq | 12,956,277 | 99,477,872 | -1.15% |
| 2023-12-27 | 7.38 | 7.88 | 7.36 | 7.83 | 7.74 | qfq | 18,451,588 | 140,900,887 | 5.24% |
| 2023-12-26 | 7.64 | 7.70 | 7.41 | 7.44 | 7.35 | qfq | 9,552,069 | 71,794,406 | -2.11% |
| 2023-12-25 | 7.85 | 7.88 | 7.55 | 7.60 | 7.51 | qfq | 11,290,565 | 86,356,896 | -3.06% |
| 2023-12-22 | 8.12 | 8.21 | 7.76 | 7.84 | 7.75 | qfq | 21,597,877 | 171,725,543 | -4.16% |
| 2023-12-21 | 8.14 | 8.27 | 8.05 | 8.18 | 8.08 | qfq | 18,725,464 | 152,898,068 | 1.24% |
| 2023-12-20 | 8.21 | 8.38 | 8.00 | 8.08 | 7.98 | qfq | 19,691,654 | 159,903,834 | -1.10% |
| 2023-12-19 | 8.37 | 8.47 | 8.04 | 8.17 | 8.07 | qfq | 27,116,170 | 222,038,608 | -2.97% |
| 2023-12-18 | 8.18 | 8.57 | 8.03 | 8.42 | 8.32 | qfq | 38,526,469 | 319,055,937 | 0.72% |
| 2023-12-15 | 8.03 | 8.65 | 7.92 | 8.36 | 8.26 | qfq | 49,667,445 | 409,313,090 | 3.47% |
| 2023-12-14 | 7.81 | 8.21 | 7.77 | 8.08 | 7.98 | qfq | 38,034,712 | 305,127,502 | 3.46% |
| 2023-12-13 | 7.73 | 8.30 | 7.69 | 7.81 | 7.72 | qfq | 29,187,083 | 231,091,517 | 2.90% |
| 2023-12-12 | 7.45 | 7.60 | 7.43 | 7.59 | 7.50 | qfq | 11,683,189 | 87,880,818 | 2.57% |
| 2023-12-11 | 7.36 | 7.43 | 7.26 | 7.40 | 7.31 | qfq | 11,177,401 | 82,423,937 | 0.00% |
| 2023-12-08 | 7.66 | 7.70 | 7.37 | 7.40 | 7.31 | qfq | 13,412,743 | 100,522,893 | -3.14% |
| 2023-12-07 | 7.70 | 7.73 | 7.57 | 7.64 | 7.55 | qfq | 9,547,000 | 72,798,204 | -1.16% |
| 2023-12-06 | 7.61 | 7.79 | 7.61 | 7.73 | 7.64 | qfq | 11,787,111 | 91,074,839 | 0.00% |
| 2023-12-05 | 7.89 | 7.96 | 7.71 | 7.73 | 7.64 | qfq | 18,109,897 | 141,731,027 | -2.28% |
| 2023-12-04 | 8.07 | 8.18 | 7.89 | 7.91 | 7.82 | qfq | 15,749,070 | 125,505,339 | -1.98% |
| 2023-12-01 | 8.04 | 8.28 | 8.01 | 8.07 | 7.97 | qfq | 25,148,188 | 204,655,232 | -0.12% |
| 2023-11-30 | 7.90 | 8.12 | 7.83 | 8.08 | 7.98 | qfq | 26,001,688 | 207,804,608 | 2.28% |
| 2023-11-29 | 8.08 | 8.09 | 7.89 | 7.90 | 7.81 | qfq | 16,824,221 | 133,748,978 | -2.59% |
| 2023-11-28 | 8.07 | 8.25 | 8.01 | 8.11 | 8.01 | qfq | 16,089,236 | 130,390,436 | 0.50% |
| 2023-11-27 | 8.22 | 8.26 | 8.00 | 8.07 | 7.97 | qfq | 21,206,622 | 171,549,635 | -1.82% |
| 2023-11-24 | 8.33 | 8.44 | 8.20 | 8.22 | 8.12 | qfq | 29,967,472 | 249,206,526 | -1.32% |
| 2023-11-23 | 8.31 | 8.61 | 8.26 | 8.33 | 8.23 | qfq | 47,453,082 | 398,022,756 | -2.12% |
| 2023-11-22 | 8.04 | 8.92 | 8.04 | 8.51 | 8.41 | qfq | 63,958,710 | 552,793,843 | 4.93% |
| 2023-11-21 | 7.82 | 8.15 | 7.77 | 8.11 | 8.01 | qfq | 33,455,764 | 268,501,532 | 3.58% |
| 2023-11-20 | 7.73 | 7.90 | 7.68 | 7.83 | 7.74 | qfq | 16,816,324 | 131,041,264 | 1.29% |
| 2023-11-17 | 7.54 | 7.82 | 7.50 | 7.73 | 7.64 | qfq | 18,612,905 | 143,632,009 | 2.11% |
| 2023-11-16 | 7.52 | 7.70 | 7.48 | 7.57 | 7.48 | qfq | 9,655,212 | 73,205,956 | 0.66% |
| 2023-11-15 | 7.55 | 7.58 | 7.43 | 7.52 | 7.43 | qfq | 7,434,897 | 55,789,386 | -0.13% |
| 2023-11-14 | 7.55 | 7.57 | 7.47 | 7.53 | 7.44 | qfq | 7,148,415 | 53,710,928 | -0.79% |
| 2023-11-13 | 7.49 | 7.60 | 7.45 | 7.59 | 7.50 | qfq | 8,456,601 | 63,634,473 | 1.20% |
| 2023-11-10 | 7.54 | 7.54 | 7.37 | 7.50 | 7.41 | qfq | 8,913,934 | 66,419,929 | -0.53% |
| 2023-11-09 | 7.75 | 7.82 | 7.47 | 7.54 | 7.45 | qfq | 14,226,560 | 108,077,882 | -2.71% |
| 2023-11-08 | 7.68 | 7.78 | 7.59 | 7.75 | 7.66 | qfq | 12,196,017 | 94,005,075 | 1.17% |
| 2023-11-07 | 7.69 | 7.70 | 7.55 | 7.66 | 7.57 | qfq | 11,506,600 | 87,827,118 | -0.39% |
| 2023-11-06 | 7.49 | 7.76 | 7.45 | 7.69 | 7.60 | qfq | 17,820,483 | 136,411,517 | 3.22% |
| 2023-11-03 | 7.34 | 7.68 | 7.33 | 7.45 | 7.36 | qfq | 11,318,071 | 84,651,162 | 1.78% |
| 2023-11-02 | 7.44 | 7.46 | 7.28 | 7.32 | 7.23 | qfq | 7,629,029 | 55,981,856 | -1.61% |
| 2023-11-01 | 7.54 | 7.55 | 7.38 | 7.44 | 7.35 | qfq | 8,021,006 | 59,601,000 | -1.20% |
| 2023-10-31 | 7.54 | 7.64 | 7.37 | 7.53 | 7.44 | qfq | 13,252,027 | 99,109,275 | -0.40% |
| 2023-10-30 | 7.45 | 7.68 | 7.43 | 7.56 | 7.47 | qfq | 15,768,970 | 119,557,866 | 0.80% |
| 2023-10-27 | 7.26 | 7.54 | 7.26 | 7.50 | 7.41 | qfq | 15,994,750 | 119,081,038 | 2.46% |
| 2023-10-26 | 7.38 | 7.40 | 7.16 | 7.32 | 7.23 | qfq | 13,880,560 | 100,776,449 | -1.48% |
| 2023-10-25 | 7.21 | 7.57 | 7.20 | 7.43 | 7.34 | qfq | 20,232,154 | 149,809,698 | 2.48% |
| 2023-10-24 | 7.04 | 7.41 | 7.04 | 7.25 | 7.16 | qfq | 15,371,831 | 111,137,982 | 1.83% |
| 2023-10-23 | 7.10 | 7.27 | 7.01 | 7.12 | 7.04 | qfq | 11,916,320 | 84,738,807 | 0.28% |
| 2023-10-20 | 7.10 | 7.17 | 6.97 | 7.10 | 7.02 | qfq | 12,222,030 | 86,477,586 | -0.14% |
| 2023-10-19 | 7.50 | 7.50 | 6.95 | 7.11 | 7.03 | qfq | 24,311,631 | 174,048,509 | -5.20% |
| 2023-10-18 | 7.54 | 7.58 | 7.38 | 7.50 | 7.41 | qfq | 16,645,693 | 124,380,666 | -2.22% |
| 2023-10-17 | 7.73 | 7.78 | 7.56 | 7.67 | 7.58 | qfq | 22,179,389 | 169,935,040 | -2.04% |
| 2023-10-16 | 7.51 | 7.98 | 7.50 | 7.83 | 7.74 | qfq | 39,381,814 | 304,753,223 | 3.57% |
| 2023-10-13 | 7.53 | 7.65 | 7.33 | 7.56 | 7.47 | qfq | 20,897,790 | 156,287,667 | 0.27% |
| 2023-10-12 | 7.47 | 7.73 | 7.43 | 7.54 | 7.45 | qfq | 23,263,400 | 175,974,953 | 0.94% |
| 2023-10-11 | 7.54 | 7.62 | 7.39 | 7.47 | 7.38 | qfq | 21,842,463 | 163,198,642 | -2.10% |
| 2023-10-10 | 7.14 | 7.83 | 7.12 | 7.63 | 7.54 | qfq | 37,364,770 | 284,288,175 | 6.56% |
| 2023-10-09 | 7.47 | 7.48 | 7.11 | 7.16 | 7.08 | qfq | 21,631,270 | 156,771,416 | -3.24% |
| 2023-09-28 | 7.02 | 7.74 | 7.02 | 7.40 | 7.31 | qfq | 30,982,592 | 230,705,405 | 5.11% |
| 2023-09-27 | 7.08 | 7.19 | 7.01 | 7.04 | 6.96 | qfq | 11,731,201 | 82,916,777 | -0.85% |
| 2023-09-26 | 7.28 | 7.30 | 7.09 | 7.10 | 7.02 | qfq | 12,760,445 | 91,594,089 | -2.74% |
| 2023-09-25 | 7.21 | 7.39 | 7.18 | 7.30 | 7.21 | qfq | 16,828,063 | 122,847,810 | 0.55% |
| 2023-09-22 | 7.13 | 7.39 | 7.03 | 7.26 | 7.17 | qfq | 22,038,115 | 158,658,976 | 0.55% |
| 2023-09-21 | 7.30 | 7.36 | 7.18 | 7.22 | 7.13 | qfq | 16,232,232 | 117,533,801 | -0.69% |
| 2023-09-20 | 7.52 | 7.52 | 7.25 | 7.27 | 7.18 | qfq | 20,900,676 | 153,480,734 | -4.47% |
| 2023-09-19 | 7.54 | 7.66 | 7.48 | 7.61 | 7.52 | qfq | 28,668,375 | 217,025,298 | -1.04% |
| 2023-09-18 | 7.51 | 7.82 | 7.40 | 7.69 | 7.60 | qfq | 56,799,928 | 428,660,958 | 3.22% |
| 2023-09-15 | 6.77 | 7.45 | 6.77 | 7.45 | 7.36 | qfq | 46,900,568 | 341,918,392 | 10.04% |
| 2023-09-14 | 6.86 | 6.87 | 6.70 | 6.77 | 6.69 | qfq | 7,124,600 | 48,128,465 | -1.17% |
| 2023-09-13 | 6.87 | 6.92 | 6.79 | 6.85 | 6.77 | qfq | 6,274,532 | 42,927,193 | -0.72% |
| 2023-09-12 | 6.88 | 6.95 | 6.84 | 6.90 | 6.82 | qfq | 7,803,778 | 53,786,760 | -0.29% |
| 2023-09-11 | 6.79 | 6.94 | 6.71 | 6.92 | 6.84 | qfq | 12,459,819 | 85,269,565 | 2.22% |
| 2023-09-08 | 6.97 | 6.97 | 6.67 | 6.77 | 6.69 | qfq | 17,040,394 | 114,883,743 | -2.45% |
| 2023-09-07 | 7.15 | 7.15 | 6.91 | 6.94 | 6.86 | qfq | 17,232,623 | 120,494,216 | -2.80% |
| 2023-09-06 | 7.25 | 7.34 | 7.10 | 7.14 | 7.06 | qfq | 18,580,986 | 133,269,078 | -2.33% |
| 2023-09-05 | 7.41 | 7.50 | 7.25 | 7.31 | 7.22 | qfq | 17,851,886 | 130,840,735 | -2.01% |
| 2023-09-04 | 7.39 | 7.51 | 7.17 | 7.46 | 7.37 | qfq | 31,334,728 | 231,822,675 | -1.45% |
| 2023-09-01 | 7.21 | 7.64 | 7.16 | 7.57 | 7.48 | qfq | 47,447,042 | 353,594,045 | 6.02% |
| 2023-08-31 | 7.36 | 7.36 | 6.97 | 7.14 | 7.06 | qfq | 19,804,447 | 140,734,541 | -2.33% |
| 2023-08-30 | 7.33 | 7.45 | 7.24 | 7.31 | 7.22 | qfq | 17,347,340 | 127,113,041 | -1.35% |
| 2023-08-29 | 7.05 | 7.59 | 7.05 | 7.41 | 7.32 | qfq | 29,634,767 | 217,599,062 | 3.49% |
| 2023-08-28 | 7.71 | 7.71 | 7.10 | 7.16 | 7.08 | qfq | 28,094,563 | 206,762,594 | -1.10% |
| 2023-08-25 | 7.37 | 7.45 | 7.18 | 7.24 | 7.15 | qfq | 25,270,601 | 183,940,633 | -2.82% |
| 2023-08-24 | 7.50 | 7.60 | 7.36 | 7.45 | 7.36 | qfq | 49,364,828 | 368,558,115 | -4.49% |
| 2023-08-23 | 7.15 | 7.80 | 7.02 | 7.80 | 7.71 | qfq | 38,086,731 | 289,998,110 | 10.01% |
| 2023-08-22 | 7.43 | 7.47 | 6.95 | 7.09 | 7.01 | qfq | 28,837,146 | 204,968,361 | -2.88% |
| 2023-08-21 | 7.60 | 7.69 | 7.24 | 7.30 | 7.21 | qfq | 35,996,799 | 265,959,828 | -4.07% |
| 2023-08-18 | 8.15 | 8.15 | 7.55 | 7.61 | 7.52 | qfq | 62,055,528 | 481,070,216 | -0.52% |
| 2023-08-17 | 6.95 | 7.65 | 6.91 | 7.65 | 7.52 | qfq | 18,867,972 | 141,505,071 | 10.07% |
| 2023-08-16 | 6.98 | 7.07 | 6.86 | 6.95 | 6.83 | qfq | 5,653,800 | 39,390,653 | -0.71% |
| 2023-08-15 | 6.87 | 7.16 | 6.87 | 7.00 | 6.88 | qfq | 10,192,500 | 71,847,330 | 1.89% |
| 2023-08-14 | 6.75 | 6.89 | 6.70 | 6.87 | 6.75 | qfq | 5,332,500 | 36,323,981 | 1.63% |
| 2023-08-11 | 6.92 | 6.92 | 6.74 | 6.76 | 6.65 | qfq | 6,273,206 | 42,731,531 | -2.17% |
| 2023-08-10 | 6.90 | 6.96 | 6.86 | 6.91 | 6.79 | qfq | 4,122,362 | 28,467,326 | -0.29% |
| 2023-08-09 | 7.06 | 7.09 | 6.91 | 6.93 | 6.81 | qfq | 5,064,345 | 35,344,214 | -1.70% |
| 2023-08-08 | 7.18 | 7.21 | 7.03 | 7.05 | 6.93 | qfq | 5,378,356 | 38,139,113 | -1.81% |
| 2023-08-07 | 7.24 | 7.37 | 7.14 | 7.18 | 7.06 | qfq | 7,152,356 | 51,497,370 | -0.83% |
| 2023-08-04 | 7.40 | 7.52 | 7.22 | 7.24 | 7.12 | qfq | 9,205,584 | 67,258,931 | -0.41% |
| 2023-08-03 | 7.33 | 7.33 | 7.14 | 7.27 | 7.15 | qfq | 9,331,274 | 67,376,058 | -0.82% |
| 2023-08-02 | 7.29 | 7.47 | 7.25 | 7.33 | 7.21 | qfq | 11,852,208 | 87,117,113 | -0.27% |
| 2023-08-01 | 7.38 | 7.50 | 7.30 | 7.35 | 7.22 | qfq | 19,095,019 | 140,987,033 | -1.87% |
| 2023-07-31 | 7.10 | 7.55 | 7.05 | 7.49 | 7.36 | qfq | 20,610,019 | 151,514,675 | 5.94% |
| 2023-07-28 | 6.91 | 7.09 | 6.91 | 7.07 | 6.95 | qfq | 6,695,492 | 47,169,279 | 1.73% |
| 2023-07-27 | 6.98 | 7.01 | 6.92 | 6.95 | 6.83 | qfq | 3,308,300 | 23,071,970 | -0.71% |
| 2023-07-26 | 6.94 | 7.01 | 6.93 | 7.00 | 6.88 | qfq | 3,979,500 | 27,750,729 | 0.72% |
| 2023-07-25 | 7.00 | 7.04 | 6.93 | 6.95 | 6.83 | qfq | 4,406,064 | 30,710,134 | -0.14% |
| 2023-07-24 | 6.94 | 7.04 | 6.87 | 6.96 | 6.84 | qfq | 4,272,900 | 29,801,600 | 0.14% |
| 2023-07-21 | 6.98 | 7.05 | 6.92 | 6.95 | 6.83 | qfq | 6,945,064 | 48,443,175 | -0.14% |
| 2023-07-20 | 6.94 | 7.08 | 6.94 | 6.96 | 6.84 | qfq | 9,962,092 | 69,870,171 | 0.00% |
| 2023-07-19 | 6.88 | 7.00 | 6.87 | 6.96 | 6.84 | qfq | 5,820,200 | 40,439,359 | 1.02% |
| 2023-07-18 | 6.71 | 6.91 | 6.64 | 6.89 | 6.77 | qfq | 7,211,800 | 49,238,753 | 2.68% |
| 2023-07-17 | 6.62 | 6.71 | 6.56 | 6.71 | 6.60 | qfq | 3,710,620 | 24,733,710 | 1.21% |