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
百大集团600865.SH
最近收盘价8.222026-07-17
最近交易日2026-07-17
成交量（股）13,384,400
成交额（元）113,467,397
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-09 | cash_dividend | 0.23 | — | — | — | 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 | 8.48 | 8.87 | 8.13 | 8.22 | 8.22 | qfq | 13,384,400 | 113,467,397 | -3.75% |
| 2026-07-16 | 8.46 | 8.62 | 8.28 | 8.54 | 8.54 | qfq | 8,093,277 | 68,857,628 | 1.43% |
| 2026-07-15 | 8.24 | 8.58 | 8.17 | 8.42 | 8.42 | qfq | 8,123,000 | 68,550,735 | 0.48% |
| 2026-07-14 | 8.25 | 8.41 | 8.12 | 8.38 | 8.38 | qfq | 5,805,000 | 48,137,951 | 2.20% |
| 2026-07-13 | 8.42 | 8.52 | 8.17 | 8.20 | 8.20 | qfq | 7,259,600 | 59,863,531 | -3.07% |
| 2026-07-10 | 8.18 | 8.63 | 8.10 | 8.46 | 8.46 | qfq | 8,898,100 | 75,171,825 | 3.42% |
| 2026-07-09 | 8.30 | 8.39 | 8.06 | 8.18 | 8.18 | qfq | 5,576,900 | 45,689,683 | -1.56% |
| 2026-07-08 | 8.23 | 8.34 | 8.16 | 8.31 | 8.31 | qfq | 5,389,000 | 44,554,567 | 0.85% |
| 2026-07-07 | 8.50 | 8.50 | 8.23 | 8.24 | 8.24 | qfq | 5,066,000 | 42,114,167 | -3.06% |
| 2026-07-06 | 8.60 | 8.67 | 8.41 | 8.50 | 8.50 | qfq | 5,189,046 | 44,206,091 | -0.93% |
| 2026-07-03 | 8.49 | 8.63 | 8.40 | 8.58 | 8.58 | qfq | 5,715,510 | 48,800,681 | 1.18% |
| 2026-07-02 | 8.41 | 8.70 | 8.38 | 8.48 | 8.48 | qfq | 7,691,800 | 65,660,507 | 0.36% |
| 2026-07-01 | 8.20 | 8.50 | 8.15 | 8.45 | 8.45 | qfq | 8,512,600 | 71,309,901 | 3.17% |
| 2026-06-30 | 8.24 | 8.39 | 8.10 | 8.19 | 8.19 | qfq | 5,599,300 | 45,929,503 | -1.21% |
| 2026-06-29 | 8.23 | 8.39 | 8.00 | 8.29 | 8.29 | qfq | 8,134,200 | 67,023,009 | 0.24% |
| 2026-06-26 | 8.52 | 8.52 | 8.25 | 8.27 | 8.27 | qfq | 6,024,200 | 50,281,165 | -2.82% |
| 2026-06-25 | 8.67 | 8.74 | 8.45 | 8.51 | 8.51 | qfq | 7,300,600 | 62,335,435 | -1.85% |
| 2026-06-24 | 9.02 | 9.07 | 8.60 | 8.67 | 8.67 | qfq | 7,462,600 | 65,303,211 | -4.52% |
| 2026-06-23 | 9.00 | 9.28 | 8.98 | 9.08 | 9.08 | qfq | 6,696,100 | 61,119,358 | 0.33% |
| 2026-06-22 | 9.01 | 9.07 | 8.70 | 9.05 | 9.05 | qfq | 7,573,100 | 67,228,828 | 0.22% |
| 2026-06-18 | 9.12 | 9.16 | 8.88 | 9.03 | 9.03 | qfq | 8,306,400 | 74,892,017 | -0.99% |
| 2026-06-17 | 9.47 | 9.53 | 9.10 | 9.12 | 9.12 | qfq | 8,423,400 | 77,594,837 | -4.20% |
| 2026-06-16 | 9.46 | 9.59 | 9.31 | 9.52 | 9.52 | qfq | 8,461,708 | 79,927,209 | 0.32% |
| 2026-06-15 | 9.32 | 9.70 | 9.31 | 9.49 | 9.49 | qfq | 8,062,800 | 76,776,168 | 1.39% |
| 2026-06-12 | 9.19 | 9.49 | 9.03 | 9.36 | 9.36 | qfq | 10,398,100 | 96,735,742 | 1.85% |
| 2026-06-11 | 9.26 | 9.50 | 9.11 | 9.19 | 9.19 | qfq | 9,762,400 | 90,550,438 | -1.71% |
| 2026-06-10 | 9.56 | 9.76 | 9.25 | 9.35 | 9.35 | qfq | 13,425,500 | 126,653,033 | -3.11% |
| 2026-06-09 | 10.25 | 10.45 | 9.48 | 9.65 | 9.65 | qfq | 24,969,500 | 243,897,067 | -7.92% |
| 2026-06-08 | 10.06 | 10.85 | 10.00 | 10.48 | 10.48 | qfq | 26,082,401 | 274,491,206 | 2.95% |
| 2026-06-05 | 10.00 | 10.92 | 9.91 | 10.18 | 10.18 | qfq | 26,076,900 | 271,661,253 | 1.80% |
| 2026-06-04 | 10.40 | 10.80 | 9.89 | 10.00 | 10.00 | qfq | 17,391,923 | 177,208,615 | -4.31% |
| 2026-06-03 | 10.66 | 10.75 | 10.36 | 10.45 | 10.45 | qfq | 19,718,182 | 207,507,623 | -3.69% |
| 2026-06-02 | 10.94 | 11.12 | 10.46 | 10.85 | 10.85 | qfq | 28,465,159 | 307,309,331 | -3.81% |
| 2026-06-01 | 10.96 | 11.38 | 10.55 | 11.28 | 11.28 | qfq | 38,034,835 | 420,909,929 | 3.77% |
| 2026-05-29 | 9.88 | 10.87 | 9.84 | 10.87 | 10.87 | qfq | 12,358,000 | 130,348,272 | 10.02% |
| 2026-05-28 | 9.92 | 10.03 | 9.70 | 9.88 | 9.88 | qfq | 7,171,500 | 70,742,032 | -1.69% |
| 2026-05-27 | 10.17 | 10.41 | 9.87 | 10.05 | 10.05 | qfq | 12,607,300 | 126,600,860 | -1.08% |
| 2026-05-26 | 10.23 | 10.42 | 10.06 | 10.16 | 10.16 | qfq | 5,472,400 | 55,912,872 | -1.36% |
| 2026-05-25 | 10.39 | 10.45 | 10.18 | 10.30 | 10.30 | qfq | 4,687,500 | 48,262,603 | -0.87% |
| 2026-05-22 | 10.35 | 10.50 | 10.30 | 10.39 | 10.39 | qfq | 4,690,910 | 48,735,266 | 0.68% |
| 2026-05-21 | 10.62 | 10.83 | 10.29 | 10.32 | 10.32 | qfq | 6,244,900 | 66,055,991 | -3.37% |
| 2026-05-20 | 10.83 | 10.88 | 10.56 | 10.68 | 10.68 | qfq | 5,407,600 | 57,612,488 | -2.11% |
| 2026-05-19 | 11.03 | 11.17 | 10.80 | 10.91 | 10.91 | qfq | 5,215,400 | 57,164,080 | -0.91% |
| 2026-05-18 | 10.97 | 11.08 | 10.87 | 11.01 | 11.01 | qfq | 5,053,309 | 55,438,604 | 0.18% |
| 2026-05-15 | 11.20 | 11.24 | 10.93 | 10.99 | 10.99 | qfq | 8,223,500 | 90,963,145 | -2.31% |
| 2026-05-14 | 11.52 | 11.59 | 11.25 | 11.25 | 11.25 | qfq | 8,925,522 | 101,713,727 | -2.34% |
| 2026-05-13 | 11.54 | 11.64 | 11.41 | 11.52 | 11.52 | qfq | 5,970,900 | 68,700,689 | 0.09% |
| 2026-05-12 | 11.70 | 11.76 | 11.47 | 11.51 | 11.51 | qfq | 6,414,900 | 74,385,773 | -1.71% |
| 2026-05-11 | 11.75 | 11.76 | 11.60 | 11.71 | 11.71 | qfq | 6,696,811 | 78,167,708 | -0.34% |
| 2026-05-08 | 11.55 | 11.82 | 11.55 | 11.75 | 11.75 | qfq | 8,903,422 | 104,478,663 | 1.47% |
| 2026-05-07 | 11.56 | 11.70 | 11.51 | 11.58 | 11.58 | qfq | 8,615,500 | 100,019,446 | 0.43% |
| 2026-05-06 | 11.72 | 11.76 | 11.36 | 11.53 | 11.53 | qfq | 9,911,900 | 114,004,434 | 0.17% |
| 2026-04-30 | 11.29 | 11.77 | 11.29 | 11.51 | 11.51 | qfq | 15,216,000 | 176,171,658 | 2.58% |
| 2026-04-29 | 11.19 | 11.52 | 11.16 | 11.22 | 11.22 | qfq | 9,954,900 | 112,539,392 | 0.09% |
| 2026-04-28 | 11.49 | 11.62 | 11.06 | 11.21 | 11.21 | qfq | 15,642,200 | 176,534,823 | -3.69% |
| 2026-04-27 | 10.99 | 11.95 | 10.96 | 11.64 | 11.64 | qfq | 22,738,800 | 262,816,244 | 5.91% |
| 2026-04-24 | 11.28 | 11.40 | 10.89 | 10.99 | 10.99 | qfq | 11,934,500 | 132,136,846 | -3.85% |
| 2026-04-23 | 11.24 | 11.78 | 11.06 | 11.43 | 11.43 | qfq | 13,554,800 | 155,125,682 | 1.69% |
| 2026-04-22 | 11.34 | 11.40 | 11.16 | 11.24 | 11.24 | qfq | 5,443,100 | 61,137,194 | -1.66% |
| 2026-04-21 | 11.42 | 11.68 | 11.26 | 11.43 | 11.43 | qfq | 6,906,529 | 78,663,470 | -0.17% |
| 2026-04-20 | 11.45 | 11.48 | 11.25 | 11.45 | 11.45 | qfq | 4,979,500 | 56,756,408 | 0.00% |
| 2026-04-17 | 11.48 | 11.53 | 11.24 | 11.45 | 11.45 | qfq | 7,034,400 | 80,240,271 | -0.26% |
| 2026-04-16 | 11.32 | 11.49 | 11.15 | 11.48 | 11.48 | qfq | 6,416,800 | 72,903,953 | 1.23% |
| 2026-04-15 | 11.28 | 11.42 | 11.22 | 11.34 | 11.34 | qfq | 4,783,500 | 54,149,651 | 0.62% |
| 2026-04-14 | 11.29 | 11.37 | 11.08 | 11.27 | 11.27 | qfq | 5,482,623 | 61,263,577 | -0.09% |
| 2026-04-13 | 11.30 | 11.40 | 11.20 | 11.28 | 11.28 | qfq | 3,390,600 | 38,192,166 | -0.35% |
| 2026-04-10 | 11.22 | 11.49 | 11.20 | 11.32 | 11.32 | qfq | 5,799,500 | 65,908,518 | 1.43% |
| 2026-04-09 | 11.44 | 11.49 | 11.14 | 11.16 | 11.16 | qfq | 5,672,300 | 63,774,035 | -3.04% |
| 2026-04-08 | 11.40 | 11.59 | 11.28 | 11.51 | 11.51 | qfq | 7,144,965 | 81,636,651 | 2.58% |
| 2026-04-07 | 10.92 | 11.22 | 10.92 | 11.22 | 11.22 | qfq | 5,162,865 | 57,500,028 | 2.47% |
| 2026-04-03 | 11.19 | 11.22 | 10.85 | 10.95 | 10.95 | qfq | 4,245,400 | 46,560,457 | -2.06% |
| 2026-04-02 | 11.27 | 11.27 | 11.12 | 11.18 | 11.18 | qfq | 3,813,365 | 42,638,393 | -1.06% |
| 2026-04-01 | 11.21 | 11.43 | 11.12 | 11.30 | 11.30 | qfq | 5,290,100 | 59,394,321 | 0.80% |
| 2026-03-31 | 11.30 | 11.54 | 11.16 | 11.21 | 11.21 | qfq | 5,417,500 | 61,359,096 | -0.71% |
| 2026-03-30 | 11.09 | 11.39 | 11.07 | 11.29 | 11.29 | qfq | 6,644,500 | 74,697,083 | 1.07% |
| 2026-03-27 | 10.96 | 11.20 | 10.90 | 11.17 | 11.17 | qfq | 4,743,165 | 52,781,524 | 1.36% |
| 2026-03-26 | 11.09 | 11.30 | 10.95 | 11.02 | 11.02 | qfq | 4,137,207 | 45,840,280 | -1.52% |
| 2026-03-25 | 11.03 | 11.19 | 10.98 | 11.19 | 11.19 | qfq | 5,478,600 | 60,820,217 | 1.27% |
| 2026-03-24 | 10.77 | 11.06 | 10.72 | 11.05 | 11.05 | qfq | 7,956,600 | 86,554,964 | 3.76% |
| 2026-03-23 | 11.03 | 11.08 | 10.54 | 10.65 | 10.65 | qfq | 7,686,611 | 83,296,938 | -5.00% |
| 2026-03-20 | 11.40 | 11.56 | 11.20 | 11.21 | 11.21 | qfq | 7,034,900 | 79,846,993 | -3.11% |
| 2026-03-19 | 11.76 | 11.82 | 11.51 | 11.57 | 11.57 | qfq | 6,226,400 | 72,444,673 | -2.28% |
| 2026-03-18 | 11.84 | 11.88 | 11.70 | 11.84 | 11.84 | qfq | 5,620,600 | 66,219,162 | -0.34% |
| 2026-03-17 | 12.01 | 12.15 | 11.86 | 11.88 | 11.88 | qfq | 5,170,450 | 62,075,803 | -1.25% |
| 2026-03-16 | 11.90 | 12.16 | 11.90 | 12.03 | 12.03 | qfq | 4,898,550 | 58,980,844 | 0.59% |
| 2026-03-13 | 12.02 | 12.11 | 11.89 | 11.96 | 11.96 | qfq | 5,674,600 | 68,175,323 | -0.83% |
| 2026-03-12 | 12.29 | 12.34 | 12.03 | 12.06 | 12.06 | qfq | 5,339,917 | 64,740,216 | -1.87% |
| 2026-03-11 | 12.40 | 12.46 | 12.24 | 12.29 | 12.29 | qfq | 5,245,000 | 64,598,334 | -0.97% |
| 2026-03-10 | 12.35 | 12.47 | 12.31 | 12.41 | 12.41 | qfq | 5,083,718 | 63,028,714 | 1.06% |
| 2026-03-09 | 12.32 | 12.42 | 12.13 | 12.28 | 12.28 | qfq | 7,785,600 | 95,376,980 | -1.68% |
| 2026-03-06 | 12.23 | 12.51 | 12.20 | 12.49 | 12.49 | qfq | 7,721,989 | 95,934,095 | 1.63% |
| 2026-03-05 | 12.28 | 12.45 | 12.26 | 12.29 | 12.29 | qfq | 8,055,089 | 99,465,289 | 1.07% |
| 2026-03-04 | 12.19 | 12.32 | 12.00 | 12.16 | 12.16 | qfq | 10,017,400 | 121,479,488 | -0.65% |
| 2026-03-03 | 12.60 | 12.68 | 12.20 | 12.24 | 12.24 | qfq | 9,907,100 | 122,954,296 | -2.55% |
| 2026-03-02 | 12.50 | 12.67 | 12.42 | 12.56 | 12.56 | qfq | 9,263,700 | 116,200,749 | -1.88% |
| 2026-02-27 | 12.70 | 12.82 | 12.60 | 12.80 | 12.80 | qfq | 7,894,561 | 100,359,912 | 1.19% |
| 2026-02-26 | 12.84 | 12.86 | 12.61 | 12.65 | 12.65 | qfq | 8,762,700 | 111,040,611 | -1.63% |
| 2026-02-25 | 12.77 | 12.88 | 12.72 | 12.86 | 12.86 | qfq | 8,664,397 | 111,187,045 | 1.18% |
| 2026-02-24 | 12.71 | 12.74 | 12.60 | 12.71 | 12.71 | qfq | 8,356,500 | 106,124,968 | 0.55% |
| 2026-02-13 | 12.78 | 12.88 | 12.61 | 12.64 | 12.64 | qfq | 9,406,700 | 119,888,299 | -0.63% |
| 2026-02-12 | 13.01 | 13.05 | 12.71 | 12.72 | 12.72 | qfq | 14,518,600 | 185,611,074 | -2.68% |
| 2026-02-11 | 13.06 | 13.13 | 12.90 | 13.07 | 13.07 | qfq | 12,185,411 | 158,847,467 | 0.23% |
| 2026-02-10 | 13.50 | 13.52 | 13.01 | 13.04 | 13.04 | qfq | 24,058,215 | 315,674,214 | -4.33% |
| 2026-02-09 | 13.68 | 13.88 | 13.30 | 13.63 | 13.63 | qfq | 31,434,155 | 424,796,864 | -2.36% |
| 2026-02-06 | 15.00 | 15.01 | 13.95 | 13.96 | 13.96 | qfq | 43,435,444 | 613,138,645 | -9.94% |
| 2026-02-05 | 14.34 | 15.80 | 14.27 | 15.50 | 15.50 | qfq | 53,459,300 | 809,106,110 | 6.38% |
| 2026-02-04 | 14.28 | 14.88 | 14.22 | 14.57 | 14.57 | qfq | 26,015,588 | 379,917,839 | 1.67% |
| 2026-02-03 | 14.24 | 14.39 | 13.95 | 14.33 | 14.33 | qfq | 18,313,400 | 260,036,586 | 1.99% |
| 2026-02-02 | 13.80 | 14.40 | 13.66 | 14.05 | 14.05 | qfq | 21,698,800 | 307,302,707 | 1.30% |
| 2026-01-30 | 13.65 | 14.13 | 13.65 | 13.87 | 13.87 | qfq | 17,493,283 | 242,998,743 | 1.76% |
| 2026-01-29 | 13.69 | 13.87 | 13.44 | 13.63 | 13.63 | qfq | 10,011,800 | 137,198,583 | -0.44% |
| 2026-01-28 | 13.84 | 13.89 | 13.65 | 13.69 | 13.69 | qfq | 7,880,000 | 108,164,684 | -1.16% |
| 2026-01-27 | 13.87 | 14.00 | 13.56 | 13.85 | 13.85 | qfq | 8,885,700 | 122,263,092 | 0.07% |
| 2026-01-26 | 14.36 | 14.36 | 13.60 | 13.84 | 13.84 | qfq | 15,634,700 | 216,637,517 | -3.22% |
| 2026-01-23 | 13.98 | 14.33 | 13.90 | 14.30 | 14.30 | qfq | 16,226,100 | 230,199,623 | 2.58% |
| 2026-01-22 | 13.69 | 13.95 | 13.61 | 13.94 | 13.94 | qfq | 10,265,500 | 141,770,761 | 1.83% |
| 2026-01-21 | 14.03 | 14.03 | 13.56 | 13.69 | 13.69 | qfq | 11,904,100 | 163,035,496 | -1.44% |
| 2026-01-20 | 14.16 | 14.38 | 13.78 | 13.89 | 13.89 | qfq | 18,086,300 | 253,526,631 | -2.66% |
| 2026-01-19 | 14.11 | 14.35 | 14.08 | 14.27 | 14.27 | qfq | 12,276,852 | 174,800,289 | 0.63% |
| 2026-01-16 | 14.50 | 14.56 | 13.87 | 14.18 | 14.18 | qfq | 23,702,700 | 336,234,667 | -1.66% |
| 2026-01-15 | 14.68 | 15.07 | 14.31 | 14.42 | 14.42 | qfq | 27,058,800 | 395,799,821 | -2.90% |
| 2026-01-14 | 14.83 | 15.37 | 14.66 | 14.85 | 14.85 | qfq | 46,456,410 | 696,982,683 | -6.84% |
| 2026-01-13 | 17.70 | 18.83 | 15.94 | 15.94 | 15.94 | qfq | 55,537,400 | 952,596,136 | -9.99% |
| 2026-01-12 | 17.10 | 17.85 | 16.71 | 17.71 | 17.71 | qfq | 49,584,749 | 857,536,588 | 3.45% |
| 2026-01-09 | 16.74 | 17.57 | 16.60 | 17.12 | 17.12 | qfq | 55,448,345 | 950,449,760 | -0.35% |
| 2026-01-08 | 16.42 | 17.87 | 15.85 | 17.18 | 17.18 | qfq | 66,211,844 | 1,099,536,770 | 3.43% |
| 2026-01-07 | 16.25 | 17.16 | 16.12 | 16.61 | 16.61 | qfq | 48,648,407 | 810,907,662 | 0.54% |
| 2026-01-06 | 16.26 | 17.03 | 16.12 | 16.52 | 16.52 | qfq | 51,259,372 | 846,024,049 | 0.00% |
| 2026-01-05 | 16.30 | 16.62 | 16.14 | 16.52 | 16.52 | qfq | 38,250,105 | 628,489,197 | 0.73% |
| 2025-12-31 | 17.28 | 17.44 | 16.02 | 16.40 | 16.40 | qfq | 52,035,527 | 858,458,615 | -5.09% |
| 2025-12-30 | 18.00 | 18.21 | 17.28 | 17.28 | 17.28 | qfq | 47,111,509 | 819,241,534 | -10.00% |
| 2025-12-29 | 21.00 | 21.33 | 19.20 | 19.20 | 19.20 | qfq | 53,582,141 | 1,044,152,371 | -9.99% |
| 2025-12-26 | 21.83 | 23.10 | 20.73 | 21.33 | 21.33 | qfq | 77,200,026 | 1,690,815,372 | -1.71% |
| 2025-12-25 | 20.90 | 21.70 | 20.20 | 21.70 | 21.70 | qfq | 79,039,554 | 1,678,958,041 | 9.98% |
| 2025-12-24 | 18.23 | 19.73 | 17.93 | 19.73 | 19.73 | qfq | 78,386,053 | 1,493,136,336 | 7.40% |
| 2025-12-23 | 17.66 | 19.21 | 17.11 | 18.37 | 18.37 | qfq | 73,184,610 | 1,329,182,345 | -3.32% |
| 2025-12-22 | 18.37 | 19.72 | 18.08 | 19.00 | 19.00 | qfq | 90,128,573 | 1,702,091,166 | 5.50% |
| 2025-12-19 | 16.50 | 19.13 | 16.00 | 18.01 | 18.01 | qfq | 96,547,366 | 1,718,328,254 | 3.51% |
| 2025-12-18 | 16.53 | 17.40 | 15.41 | 17.40 | 17.40 | qfq | 87,530,265 | 1,463,878,775 | 9.99% |
| 2025-12-17 | 15.82 | 15.82 | 15.11 | 15.82 | 15.82 | qfq | 89,942,487 | 1,414,820,236 | 10.01% |
| 2025-12-16 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | qfq | 8,548,274 | 122,924,180 | 10.02% |
| 2025-12-15 | 11.59 | 13.07 | 11.40 | 13.07 | 13.07 | qfq | 64,629,909 | 817,024,203 | 10.02% |
| 2025-12-12 | 11.17 | 11.88 | 10.36 | 11.88 | 11.88 | qfq | 59,966,286 | 669,270,372 | 10.00% |
| 2025-12-11 | 9.78 | 10.80 | 9.45 | 10.80 | 10.80 | qfq | 48,844,954 | 506,165,834 | 9.98% |
| 2025-12-10 | 9.78 | 10.06 | 9.68 | 9.82 | 9.82 | qfq | 17,257,400 | 170,303,976 | 0.51% |
| 2025-12-09 | 9.63 | 9.83 | 9.41 | 9.77 | 9.77 | qfq | 13,200,183 | 127,953,859 | 1.03% |
| 2025-12-08 | 9.55 | 9.74 | 9.48 | 9.67 | 9.67 | qfq | 8,686,781 | 83,373,703 | 1.15% |
| 2025-12-05 | 9.64 | 9.67 | 9.45 | 9.56 | 9.56 | qfq | 6,993,200 | 66,651,256 | -0.21% |
| 2025-12-04 | 9.71 | 9.75 | 9.54 | 9.58 | 9.58 | qfq | 8,797,600 | 84,534,422 | -2.24% |
| 2025-12-03 | 9.59 | 9.94 | 9.44 | 9.80 | 9.80 | qfq | 16,778,451 | 162,754,931 | 1.77% |
| 2025-12-02 | 9.48 | 9.78 | 9.44 | 9.63 | 9.63 | qfq | 11,488,721 | 110,640,657 | 1.16% |
| 2025-12-01 | 9.70 | 9.80 | 9.51 | 9.52 | 9.52 | qfq | 10,832,444 | 104,111,817 | -0.94% |
| 2025-11-28 | 9.57 | 9.85 | 9.27 | 9.61 | 9.61 | qfq | 17,930,882 | 170,887,399 | 0.42% |
| 2025-11-27 | 9.19 | 10.08 | 9.19 | 9.57 | 9.57 | qfq | 20,368,517 | 196,750,074 | 4.48% |
| 2025-11-26 | 9.12 | 9.24 | 9.04 | 9.16 | 9.16 | qfq | 4,555,300 | 41,632,525 | 0.88% |
| 2025-11-25 | 9.05 | 9.14 | 9.00 | 9.08 | 9.08 | qfq | 2,688,634 | 24,413,358 | 0.55% |
| 2025-11-24 | 8.88 | 9.08 | 8.87 | 9.03 | 9.03 | qfq | 4,124,903 | 37,019,746 | 1.69% |
| 2025-11-21 | 9.25 | 9.35 | 8.88 | 8.88 | 8.88 | qfq | 6,404,600 | 57,896,387 | -4.21% |
| 2025-11-20 | 9.53 | 9.59 | 9.18 | 9.27 | 9.27 | qfq | 5,861,900 | 54,596,422 | -2.83% |
| 2025-11-19 | 9.48 | 9.62 | 9.41 | 9.54 | 9.54 | qfq | 4,592,900 | 43,761,050 | 0.21% |
| 2025-11-18 | 9.62 | 9.71 | 9.43 | 9.52 | 9.52 | qfq | 5,404,630 | 51,374,044 | -1.65% |
| 2025-11-17 | 9.69 | 9.83 | 9.59 | 9.68 | 9.68 | qfq | 6,594,000 | 63,756,903 | -0.51% |
| 2025-11-14 | 9.60 | 9.93 | 9.55 | 9.73 | 9.73 | qfq | 8,287,100 | 80,952,892 | 1.25% |
| 2025-11-13 | 9.59 | 9.61 | 9.41 | 9.61 | 9.61 | qfq | 5,425,950 | 51,650,980 | 0.42% |
| 2025-11-12 | 9.50 | 9.66 | 9.46 | 9.57 | 9.57 | qfq | 5,782,068 | 55,280,506 | 0.42% |
| 2025-11-11 | 9.42 | 9.55 | 9.38 | 9.53 | 9.53 | qfq | 5,949,890 | 56,511,843 | 1.38% |
| 2025-11-10 | 9.20 | 9.40 | 9.15 | 9.40 | 9.40 | qfq | 5,244,500 | 48,816,372 | 2.29% |
| 2025-11-07 | 9.20 | 9.27 | 9.18 | 9.19 | 9.19 | qfq | 2,732,400 | 25,201,885 | -0.33% |
| 2025-11-06 | 9.30 | 9.34 | 9.17 | 9.22 | 9.22 | qfq | 3,540,992 | 32,616,346 | -1.18% |
| 2025-11-05 | 9.17 | 9.43 | 9.15 | 9.33 | 9.33 | qfq | 5,334,240 | 49,808,935 | 1.63% |
| 2025-11-04 | 9.19 | 9.23 | 9.12 | 9.18 | 9.18 | qfq | 3,892,360 | 35,764,851 | 0.11% |
| 2025-11-03 | 9.14 | 9.22 | 9.13 | 9.17 | 9.17 | qfq | 2,982,092 | 27,379,021 | 0.22% |
| 2025-10-31 | 9.12 | 9.19 | 9.09 | 9.15 | 9.15 | qfq | 3,589,377 | 32,839,916 | 1.10% |
| 2025-10-30 | 9.16 | 9.24 | 9.05 | 9.05 | 9.05 | qfq | 6,966,029 | 63,537,853 | -2.69% |
| 2025-10-29 | 9.45 | 9.46 | 9.19 | 9.30 | 9.30 | qfq | 4,959,632 | 45,997,494 | -1.59% |
| 2025-10-28 | 9.42 | 9.49 | 9.38 | 9.45 | 9.45 | qfq | 3,655,000 | 34,529,491 | 0.32% |
| 2025-10-27 | 9.43 | 9.52 | 9.36 | 9.42 | 9.42 | qfq | 4,739,400 | 44,716,435 | -0.42% |
| 2025-10-24 | 9.58 | 9.58 | 9.43 | 9.46 | 9.46 | qfq | 4,855,800 | 45,966,520 | -0.94% |
| 2025-10-23 | 9.51 | 9.57 | 9.45 | 9.55 | 9.55 | qfq | 5,114,300 | 48,675,474 | 0.42% |
| 2025-10-22 | 9.44 | 9.55 | 9.44 | 9.51 | 9.51 | qfq | 4,568,620 | 43,422,024 | 0.21% |
| 2025-10-21 | 9.36 | 9.49 | 9.28 | 9.49 | 9.49 | qfq | 5,581,770 | 52,602,796 | 1.71% |
| 2025-10-20 | 9.35 | 9.35 | 9.23 | 9.33 | 9.33 | qfq | 3,180,312 | 29,498,277 | 0.97% |
| 2025-10-17 | 9.30 | 9.41 | 9.24 | 9.24 | 9.24 | qfq | 4,575,457 | 42,657,385 | -0.75% |
| 2025-10-16 | 9.35 | 9.47 | 9.30 | 9.31 | 9.31 | qfq | 4,504,900 | 42,194,014 | -0.96% |
| 2025-10-15 | 9.23 | 9.49 | 9.23 | 9.40 | 9.40 | qfq | 6,733,429 | 63,294,311 | 1.95% |
| 2025-10-14 | 9.21 | 9.32 | 9.18 | 9.22 | 9.22 | qfq | 4,424,009 | 40,986,465 | 0.22% |
| 2025-10-13 | 8.89 | 9.23 | 8.89 | 9.20 | 9.20 | qfq | 4,904,939 | 44,776,308 | -0.22% |
| 2025-10-10 | 9.19 | 9.36 | 9.17 | 9.22 | 9.22 | qfq | 4,422,070 | 40,995,353 | 0.22% |
| 2025-10-09 | 9.34 | 9.35 | 9.11 | 9.20 | 9.20 | qfq | 6,231,758 | 57,245,703 | -1.60% |
| 2025-09-30 | 9.41 | 9.43 | 9.33 | 9.35 | 9.35 | qfq | 4,659,743 | 43,639,639 | -0.85% |
| 2025-09-29 | 9.51 | 9.51 | 9.30 | 9.43 | 9.43 | qfq | 6,291,501 | 59,120,626 | -1.15% |
| 2025-09-26 | 9.31 | 9.60 | 9.27 | 9.54 | 9.54 | qfq | 7,526,793 | 71,482,546 | 1.81% |
| 2025-09-25 | 9.47 | 9.50 | 9.34 | 9.37 | 9.37 | qfq | 4,769,000 | 44,857,388 | -0.64% |
| 2025-09-24 | 9.27 | 9.47 | 9.27 | 9.43 | 9.43 | qfq | 5,170,100 | 48,683,262 | 0.96% |
| 2025-09-23 | 9.58 | 9.58 | 9.24 | 9.34 | 9.34 | qfq | 8,649,221 | 80,842,330 | -2.51% |
| 2025-09-22 | 9.80 | 9.81 | 9.52 | 9.58 | 9.58 | qfq | 7,153,543 | 68,744,118 | -2.24% |
| 2025-09-19 | 9.70 | 9.82 | 9.55 | 9.80 | 9.80 | qfq | 8,816,641 | 85,282,800 | 0.82% |
| 2025-09-18 | 9.98 | 10.07 | 9.66 | 9.72 | 9.72 | qfq | 14,270,799 | 140,939,840 | -3.28% |
| 2025-09-17 | 10.14 | 10.14 | 9.96 | 10.05 | 10.05 | qfq | 10,338,492 | 103,568,165 | -0.79% |
| 2025-09-16 | 10.13 | 10.25 | 10.01 | 10.13 | 10.13 | qfq | 12,678,900 | 128,084,534 | -0.10% |
| 2025-09-15 | 10.30 | 10.33 | 10.06 | 10.14 | 10.14 | qfq | 14,798,301 | 150,086,095 | -2.22% |
| 2025-09-12 | 10.55 | 10.74 | 10.30 | 10.37 | 10.37 | qfq | 20,973,537 | 218,515,606 | -2.63% |
| 2025-09-11 | 10.61 | 10.81 | 10.39 | 10.65 | 10.65 | qfq | 23,216,137 | 244,515,455 | -2.02% |
| 2025-09-10 | 10.56 | 11.05 | 10.53 | 10.87 | 10.87 | qfq | 36,878,013 | 398,550,111 | 1.21% |
| 2025-09-09 | 10.04 | 11.06 | 9.94 | 10.74 | 10.74 | qfq | 41,517,877 | 438,509,253 | 6.44% |
| 2025-09-08 | 10.34 | 10.35 | 10.02 | 10.09 | 10.09 | qfq | 24,003,654 | 243,199,310 | -2.89% |
| 2025-09-05 | 10.47 | 10.59 | 9.89 | 10.39 | 10.39 | qfq | 41,628,385 | 426,604,624 | -2.35% |
| 2025-09-04 | 9.61 | 10.64 | 9.59 | 10.64 | 10.64 | qfq | 47,858,074 | 498,774,508 | 10.03% |
| 2025-09-03 | 9.91 | 10.06 | 9.55 | 9.67 | 9.67 | qfq | 14,824,277 | 145,022,961 | -3.69% |
| 2025-09-02 | 9.80 | 10.30 | 9.71 | 10.04 | 10.04 | qfq | 24,599,850 | 246,628,919 | 2.34% |
| 2025-09-01 | 9.35 | 10.12 | 9.28 | 9.81 | 9.81 | qfq | 22,058,021 | 216,064,709 | 5.03% |
| 2025-08-29 | 9.33 | 9.53 | 9.30 | 9.34 | 9.34 | qfq | 9,582,573 | 89,965,899 | 0.32% |
| 2025-08-28 | 9.29 | 9.43 | 9.08 | 9.31 | 9.31 | qfq | 7,848,527 | 72,725,071 | 0.65% |
| 2025-08-27 | 9.46 | 9.49 | 9.25 | 9.25 | 9.25 | qfq | 7,760,336 | 72,667,867 | -2.01% |
| 2025-08-26 | 9.43 | 9.49 | 9.39 | 9.44 | 9.44 | qfq | 5,243,712 | 49,467,051 | -0.32% |
| 2025-08-25 | 9.37 | 9.47 | 9.30 | 9.47 | 9.47 | qfq | 8,100,836 | 76,081,590 | 1.39% |
| 2025-08-22 | 9.31 | 9.40 | 9.25 | 9.34 | 9.34 | qfq | 5,395,417 | 50,268,300 | -0.11% |
| 2025-08-21 | 9.33 | 9.43 | 9.29 | 9.35 | 9.35 | qfq | 8,067,700 | 75,613,914 | 0.43% |
| 2025-08-20 | 9.17 | 9.34 | 9.13 | 9.31 | 9.31 | qfq | 8,423,900 | 78,088,607 | 1.42% |
| 2025-08-19 | 9.05 | 9.22 | 9.03 | 9.18 | 9.18 | qfq | 5,908,081 | 54,089,174 | 1.44% |
| 2025-08-18 | 9.06 | 9.09 | 8.99 | 9.05 | 9.05 | qfq | 3,525,162 | 31,901,049 | 0.44% |
| 2025-08-15 | 8.97 | 9.05 | 8.91 | 9.01 | 9.01 | qfq | 4,647,281 | 41,808,558 | 0.22% |
| 2025-08-14 | 9.20 | 9.22 | 8.99 | 8.99 | 8.99 | qfq | 6,851,500 | 62,201,576 | -2.28% |
| 2025-08-13 | 9.36 | 9.46 | 9.18 | 9.20 | 9.20 | qfq | 8,056,500 | 74,523,993 | 0.11% |
| 2025-08-12 | 9.08 | 9.25 | 9.08 | 9.19 | 9.19 | qfq | 4,663,215 | 42,806,108 | 0.88% |
| 2025-08-11 | 9.06 | 9.12 | 9.00 | 9.11 | 9.11 | qfq | 4,314,300 | 39,165,142 | 0.77% |
| 2025-08-08 | 9.03 | 9.08 | 9.00 | 9.04 | 9.04 | qfq | 3,343,221 | 30,181,818 | 0.22% |
| 2025-08-07 | 9.03 | 9.10 | 9.02 | 9.02 | 9.02 | qfq | 3,194,500 | 28,911,469 | -0.33% |
| 2025-08-06 | 9.14 | 9.14 | 9.02 | 9.05 | 9.05 | qfq | 4,526,931 | 40,969,408 | -0.88% |
| 2025-08-05 | 9.10 | 9.20 | 9.04 | 9.13 | 9.13 | qfq | 4,435,300 | 40,552,696 | 0.88% |
| 2025-08-04 | 9.02 | 9.07 | 8.95 | 9.05 | 9.05 | qfq | 2,521,796 | 22,762,204 | -0.11% |
| 2025-08-01 | 9.05 | 9.13 | 9.02 | 9.06 | 9.06 | qfq | 2,417,696 | 21,912,876 | -0.11% |
| 2025-07-31 | 9.18 | 9.19 | 9.05 | 9.07 | 9.07 | qfq | 3,893,900 | 35,438,625 | -1.31% |
| 2025-07-30 | 9.08 | 9.21 | 9.05 | 9.19 | 9.19 | qfq | 4,548,123 | 41,522,519 | 1.10% |
| 2025-07-29 | 9.15 | 9.21 | 8.98 | 9.09 | 9.09 | qfq | 5,425,042 | 49,106,112 | -0.66% |
| 2025-07-28 | 9.24 | 9.24 | 9.15 | 9.15 | 9.15 | qfq | 3,073,126 | 28,224,605 | -0.54% |
| 2025-07-25 | 9.27 | 9.32 | 9.15 | 9.20 | 9.20 | qfq | 5,304,101 | 48,832,151 | -0.86% |
| 2025-07-24 | 9.13 | 9.31 | 9.03 | 9.28 | 9.28 | qfq | 8,600,217 | 79,214,043 | -0.11% |
| 2025-07-23 | 9.28 | 9.36 | 9.24 | 9.29 | 9.29 | qfq | 5,619,000 | 52,304,771 | 0.11% |
| 2025-07-22 | 9.33 | 9.34 | 9.21 | 9.28 | 9.28 | qfq | 4,203,121 | 38,900,957 | -0.32% |
| 2025-07-21 | 9.18 | 9.37 | 9.17 | 9.31 | 9.31 | qfq | 6,240,246 | 58,020,946 | 1.09% |
| 2025-07-18 | 9.21 | 9.28 | 9.17 | 9.21 | 9.21 | qfq | 4,371,625 | 40,254,553 | -0.65% |
| 2025-07-17 | 9.20 | 9.42 | 9.19 | 9.27 | 9.27 | qfq | 6,418,336 | 59,622,597 | 0.76% |
| 2025-07-16 | 9.12 | 9.23 | 9.10 | 9.20 | 9.20 | qfq | 3,914,500 | 35,976,120 | 0.77% |
| 2025-07-15 | 9.26 | 9.27 | 9.06 | 9.13 | 9.13 | qfq | 6,379,999 | 58,232,805 | -1.51% |
| 2025-07-14 | 9.40 | 9.45 | 9.21 | 9.27 | 9.27 | qfq | 8,265,269 | 76,732,000 | -0.86% |
| 2025-07-11 | 9.60 | 9.66 | 9.23 | 9.35 | 9.35 | qfq | 16,595,265 | 155,971,689 | 1.74% |
| 2025-07-10 | 9.06 | 9.19 | 9.04 | 9.19 | 9.19 | qfq | 5,569,550 | 50,904,444 | 1.43% |
| 2025-07-09 | 9.10 | 9.14 | 9.05 | 9.06 | 9.06 | qfq | 3,238,053 | 29,455,556 | -0.66% |
| 2025-07-08 | 9.06 | 9.14 | 9.02 | 9.12 | 9.12 | qfq | 3,710,474 | 33,739,619 | 0.66% |
| 2025-07-07 | 8.91 | 9.06 | 8.91 | 9.06 | 9.06 | qfq | 3,478,627 | 31,390,736 | 1.23% |
| 2025-07-04 | 9.02 | 9.03 | 8.93 | 8.95 | 8.95 | qfq | 3,235,600 | 29,052,017 | -0.89% |
| 2025-07-03 | 9.00 | 9.05 | 8.98 | 9.03 | 9.03 | qfq | 2,439,100 | 21,998,955 | 0.22% |
| 2025-07-02 | 9.02 | 9.05 | 8.96 | 9.01 | 9.01 | qfq | 2,967,301 | 26,725,590 | -0.11% |
| 2025-07-01 | 8.98 | 9.04 | 8.93 | 9.02 | 9.02 | qfq | 3,871,426 | 34,850,899 | 0.33% |
| 2025-06-30 | 9.00 | 9.05 | 8.96 | 8.99 | 8.99 | qfq | 3,806,176 | 34,224,907 | -0.11% |
| 2025-06-27 | 9.10 | 9.14 | 8.96 | 9.00 | 9.00 | qfq | 6,177,800 | 55,721,569 | -0.77% |
| 2025-06-26 | 9.04 | 9.17 | 8.93 | 9.07 | 9.07 | qfq | 8,768,485 | 79,259,630 | 1.11% |
| 2025-06-25 | 9.03 | 9.10 | 8.93 | 8.97 | 8.97 | qfq | 5,888,000 | 53,056,371 | 0.22% |
| 2025-06-24 | 8.78 | 8.97 | 8.75 | 8.95 | 8.95 | qfq | 4,394,300 | 39,122,142 | 1.59% |
| 2025-06-23 | 8.56 | 8.81 | 8.53 | 8.81 | 8.81 | qfq | 3,954,249 | 34,557,577 | 2.09% |
| 2025-06-20 | 8.52 | 8.65 | 8.52 | 8.63 | 8.63 | qfq | 3,198,885 | 27,509,536 | 0.70% |
| 2025-06-19 | 8.80 | 8.83 | 8.54 | 8.57 | 8.57 | qfq | 4,759,127 | 41,242,587 | -2.61% |
| 2025-06-18 | 8.86 | 8.89 | 8.73 | 8.80 | 8.80 | qfq | 4,353,085 | 38,303,994 | -1.23% |
| 2025-06-17 | 8.87 | 9.07 | 8.85 | 8.91 | 8.91 | qfq | 5,772,800 | 51,542,287 | 0.56% |
| 2025-06-16 | 8.78 | 8.99 | 8.78 | 8.86 | 8.86 | qfq | 5,383,600 | 48,001,079 | -0.23% |
| 2025-06-13 | 9.05 | 9.10 | 8.86 | 8.88 | 8.88 | qfq | 8,072,400 | 72,203,339 | -2.52% |
| 2025-06-12 | 9.14 | 9.15 | 9.03 | 9.11 | 9.11 | qfq | 4,756,100 | 43,221,419 | -0.33% |
| 2025-06-11 | 9.05 | 9.20 | 9.05 | 9.14 | 9.14 | qfq | 4,581,657 | 41,910,014 | 0.33% |
| 2025-06-10 | 9.20 | 9.26 | 8.95 | 9.11 | 9.11 | qfq | 6,728,200 | 61,327,590 | -0.98% |
| 2025-06-09 | 9.07 | 9.21 | 9.05 | 9.20 | 9.20 | qfq | 6,051,300 | 55,274,001 | 1.21% |
| 2025-06-06 | 9.12 | 9.21 | 8.76 | 9.09 | 9.09 | qfq | 8,708,200 | 78,469,797 | -2.68% |
| 2025-06-05 | 9.44 | 9.47 | 9.29 | 9.34 | 9.16 | qfq | 5,704,400 | 53,494,293 | -1.06% |
| 2025-06-04 | 9.28 | 9.44 | 9.26 | 9.44 | 9.26 | qfq | 5,714,300 | 53,432,664 | 1.51% |
| 2025-06-03 | 9.13 | 9.31 | 9.12 | 9.30 | 9.12 | qfq | 4,454,400 | 41,265,347 | 1.09% |
| 2025-05-30 | 9.35 | 9.39 | 9.15 | 9.20 | 9.02 | qfq | 5,898,100 | 54,502,222 | -1.71% |
| 2025-05-29 | 9.28 | 9.40 | 9.18 | 9.36 | 9.18 | qfq | 8,253,900 | 76,981,582 | 0.11% |
| 2025-05-28 | 9.24 | 9.40 | 9.24 | 9.35 | 9.17 | qfq | 8,753,800 | 81,729,997 | 0.97% |
| 2025-05-27 | 9.19 | 9.31 | 9.14 | 9.26 | 9.08 | qfq | 5,716,500 | 52,768,725 | 0.65% |
| 2025-05-26 | 9.01 | 9.20 | 9.01 | 9.20 | 9.02 | qfq | 5,617,800 | 51,283,737 | 1.66% |
| 2025-05-23 | 9.25 | 9.28 | 9.05 | 9.05 | 8.88 | qfq | 9,489,826 | 86,792,160 | -1.74% |
| 2025-05-22 | 9.51 | 9.63 | 9.20 | 9.21 | 9.03 | qfq | 11,556,800 | 108,509,682 | -2.95% |
| 2025-05-21 | 9.55 | 9.57 | 9.42 | 9.49 | 9.31 | qfq | 9,463,800 | 89,703,445 | -0.63% |
| 2025-05-20 | 9.51 | 9.73 | 9.50 | 9.55 | 9.37 | qfq | 14,857,019 | 141,977,773 | -0.42% |
| 2025-05-19 | 9.31 | 9.83 | 9.26 | 9.59 | 9.41 | qfq | 21,516,368 | 206,173,947 | 2.90% |
| 2025-05-16 | 9.31 | 9.36 | 9.13 | 9.32 | 9.14 | qfq | 10,803,127 | 99,642,979 | -0.43% |
| 2025-05-15 | 9.22 | 9.48 | 9.13 | 9.36 | 9.18 | qfq | 15,447,300 | 143,788,689 | 0.97% |
| 2025-05-14 | 9.14 | 9.27 | 9.02 | 9.27 | 9.09 | qfq | 11,953,700 | 109,990,251 | 1.64% |
| 2025-05-13 | 9.25 | 9.30 | 9.10 | 9.12 | 8.94 | qfq | 8,894,939 | 81,625,139 | -0.98% |
| 2025-05-12 | 9.32 | 9.39 | 9.16 | 9.21 | 9.03 | qfq | 11,523,600 | 106,102,161 | -0.65% |
| 2025-05-09 | 9.55 | 9.59 | 9.22 | 9.27 | 9.09 | qfq | 17,908,910 | 166,962,962 | -4.43% |
| 2025-05-08 | 9.25 | 9.98 | 9.16 | 9.70 | 9.51 | qfq | 28,848,115 | 276,482,854 | 3.97% |
| 2025-05-07 | 9.17 | 9.38 | 9.14 | 9.33 | 9.15 | qfq | 18,187,835 | 168,208,584 | 2.19% |
| 2025-05-06 | 8.96 | 9.13 | 8.89 | 9.13 | 8.95 | qfq | 14,741,468 | 133,292,693 | 2.70% |
| 2025-04-30 | 9.04 | 9.25 | 8.87 | 8.89 | 8.72 | qfq | 18,117,308 | 163,320,997 | -1.88% |
| 2025-04-29 | 8.98 | 9.20 | 8.94 | 9.06 | 8.89 | qfq | 20,172,400 | 182,573,658 | -1.74% |
| 2025-04-28 | 9.69 | 9.74 | 9.21 | 9.22 | 9.04 | qfq | 24,805,928 | 234,367,040 | -4.65% |
| 2025-04-25 | 10.30 | 10.30 | 9.64 | 9.67 | 9.48 | qfq | 36,279,739 | 360,612,822 | -9.29% |
| 2025-04-24 | 10.51 | 11.11 | 10.21 | 10.66 | 10.45 | qfq | 50,409,616 | 532,964,756 | -6.00% |
| 2025-04-23 | 12.99 | 13.00 | 11.18 | 11.34 | 11.12 | qfq | 67,893,002 | 816,400,385 | -8.70% |
| 2025-04-22 | 12.42 | 12.42 | 12.08 | 12.42 | 12.18 | qfq | 20,557,994 | 255,100,391 | 10.01% |
| 2025-04-21 | 11.18 | 11.29 | 10.94 | 11.29 | 11.07 | qfq | 12,642,201 | 141,886,524 | 10.04% |
| 2025-04-18 | 9.21 | 10.26 | 9.21 | 10.26 | 10.06 | qfq | 17,802,697 | 174,166,375 | 9.97% |
| 2025-04-17 | 9.03 | 9.55 | 8.99 | 9.33 | 9.15 | qfq | 17,927,823 | 167,371,609 | 2.41% |
| 2025-04-16 | 9.23 | 9.29 | 8.80 | 9.11 | 8.93 | qfq | 11,762,900 | 106,344,536 | -0.11% |
| 2025-04-15 | 9.08 | 9.60 | 9.07 | 9.12 | 8.94 | qfq | 16,318,150 | 151,066,906 | -0.44% |
| 2025-04-14 | 8.85 | 9.27 | 8.81 | 9.16 | 8.98 | qfq | 13,417,549 | 122,504,649 | 3.27% |
| 2025-04-11 | 8.90 | 9.02 | 8.74 | 8.87 | 8.70 | qfq | 12,246,900 | 108,778,085 | -0.78% |
| 2025-04-10 | 8.43 | 9.06 | 8.43 | 8.94 | 8.77 | qfq | 18,109,960 | 160,418,412 | 3.59% |
| 2025-04-09 | 8.34 | 8.85 | 7.80 | 8.63 | 8.46 | qfq | 14,908,649 | 124,273,719 | 3.48% |
| 2025-04-08 | 7.80 | 8.51 | 7.80 | 8.34 | 8.18 | qfq | 11,702,300 | 96,491,827 | 5.30% |
| 2025-04-07 | 8.29 | 8.38 | 7.92 | 7.92 | 7.77 | qfq | 7,202,200 | 57,995,559 | -10.00% |
| 2025-04-03 | 8.55 | 8.81 | 8.51 | 8.80 | 8.63 | qfq | 4,722,700 | 41,340,987 | 1.73% |
| 2025-04-02 | 8.61 | 8.68 | 8.59 | 8.65 | 8.48 | qfq | 2,607,071 | 22,548,080 | 0.12% |
| 2025-04-01 | 8.59 | 8.70 | 8.56 | 8.64 | 8.47 | qfq | 3,659,559 | 31,604,036 | 0.58% |
| 2025-03-31 | 8.55 | 8.68 | 8.44 | 8.59 | 8.42 | qfq | 5,046,189 | 43,075,098 | 0.23% |
| 2025-03-28 | 8.75 | 8.79 | 8.55 | 8.57 | 8.40 | qfq | 4,239,084 | 36,524,726 | -2.17% |
| 2025-03-27 | 8.79 | 8.85 | 8.66 | 8.76 | 8.59 | qfq | 4,357,569 | 38,120,679 | -0.34% |
| 2025-03-26 | 8.66 | 8.85 | 8.64 | 8.79 | 8.62 | qfq | 4,796,500 | 42,097,761 | 1.62% |
| 2025-03-25 | 8.76 | 8.78 | 8.57 | 8.65 | 8.48 | qfq | 5,351,200 | 46,223,912 | -1.26% |
| 2025-03-24 | 8.93 | 8.97 | 8.61 | 8.76 | 8.59 | qfq | 7,838,666 | 68,891,359 | -1.46% |
| 2025-03-21 | 9.09 | 9.12 | 8.86 | 8.89 | 8.72 | qfq | 6,689,400 | 59,971,539 | -2.52% |
| 2025-03-20 | 9.18 | 9.22 | 9.10 | 9.12 | 8.94 | qfq | 4,767,800 | 43,610,400 | -0.44% |
| 2025-03-19 | 9.23 | 9.26 | 9.12 | 9.16 | 8.98 | qfq | 4,732,200 | 43,492,392 | -1.19% |
| 2025-03-18 | 9.35 | 9.39 | 9.19 | 9.27 | 9.09 | qfq | 7,771,400 | 71,998,812 | -0.86% |
| 2025-03-17 | 9.45 | 9.60 | 9.33 | 9.35 | 9.17 | qfq | 13,039,210 | 122,884,360 | -0.11% |
| 2025-03-14 | 9.04 | 9.39 | 9.03 | 9.36 | 9.18 | qfq | 17,649,953 | 163,216,965 | 3.88% |
| 2025-03-13 | 9.04 | 9.06 | 8.81 | 9.01 | 8.84 | qfq | 7,541,241 | 67,383,572 | -0.44% |
| 2025-03-12 | 9.00 | 9.15 | 8.98 | 9.05 | 8.88 | qfq | 7,320,841 | 66,253,158 | 0.33% |
| 2025-03-11 | 8.92 | 9.03 | 8.84 | 9.02 | 8.85 | qfq | 7,010,589 | 62,518,669 | 0.11% |
| 2025-03-10 | 8.94 | 9.10 | 8.88 | 9.01 | 8.84 | qfq | 6,884,800 | 61,970,376 | 0.67% |
| 2025-03-07 | 9.07 | 9.12 | 8.91 | 8.95 | 8.78 | qfq | 8,406,642 | 75,846,847 | -1.32% |
| 2025-03-06 | 8.99 | 9.14 | 8.88 | 9.07 | 8.90 | qfq | 11,733,900 | 106,078,955 | 0.89% |
| 2025-03-05 | 8.89 | 9.10 | 8.83 | 8.99 | 8.82 | qfq | 10,072,841 | 90,149,315 | 0.78% |
| 2025-03-04 | 9.02 | 9.05 | 8.82 | 8.92 | 8.75 | qfq | 11,065,600 | 98,381,094 | -1.98% |
| 2025-03-03 | 9.16 | 9.29 | 8.91 | 9.10 | 8.92 | qfq | 18,776,299 | 170,424,086 | -2.78% |
| 2025-02-28 | 9.55 | 10.00 | 9.07 | 9.36 | 9.18 | qfq | 28,362,588 | 268,624,327 | -1.37% |
| 2025-02-27 | 9.10 | 9.83 | 9.06 | 9.49 | 9.31 | qfq | 27,350,310 | 258,164,163 | 4.29% |
| 2025-02-26 | 9.01 | 9.16 | 9.01 | 9.10 | 8.92 | qfq | 6,666,400 | 60,481,528 | 1.00% |
| 2025-02-25 | 8.98 | 9.19 | 8.93 | 9.01 | 8.84 | qfq | 8,431,700 | 76,646,815 | -0.66% |
| 2025-02-24 | 9.25 | 9.35 | 9.00 | 9.07 | 8.90 | qfq | 12,567,895 | 115,186,770 | -2.47% |
| 2025-02-21 | 9.25 | 9.50 | 9.07 | 9.30 | 9.12 | qfq | 17,140,870 | 158,325,709 | 0.22% |
| 2025-02-20 | 8.96 | 9.35 | 8.96 | 9.28 | 9.10 | qfq | 16,847,564 | 155,145,127 | 3.57% |
| 2025-02-19 | 8.82 | 8.97 | 8.76 | 8.96 | 8.79 | qfq | 8,899,600 | 78,944,971 | 1.47% |
| 2025-02-18 | 9.19 | 9.33 | 8.80 | 8.83 | 8.66 | qfq | 16,333,462 | 147,598,245 | -5.05% |
| 2025-02-17 | 9.00 | 9.79 | 8.90 | 9.30 | 9.12 | qfq | 22,261,983 | 206,873,007 | 3.45% |
| 2025-02-14 | 9.14 | 9.14 | 8.86 | 8.99 | 8.82 | qfq | 12,531,561 | 112,483,923 | -1.96% |
| 2025-02-13 | 9.18 | 9.33 | 9.12 | 9.17 | 8.99 | qfq | 15,081,295 | 139,031,505 | -0.22% |
| 2025-02-12 | 9.06 | 9.19 | 8.95 | 9.19 | 9.01 | qfq | 12,557,950 | 114,015,046 | 1.21% |
| 2025-02-11 | 9.25 | 9.33 | 9.01 | 9.08 | 8.91 | qfq | 13,569,523 | 123,447,630 | -1.30% |
| 2025-02-10 | 8.86 | 9.24 | 8.86 | 9.20 | 9.02 | qfq | 16,433,567 | 149,049,873 | 3.72% |
| 2025-02-07 | 8.71 | 9.02 | 8.70 | 8.87 | 8.70 | qfq | 13,984,400 | 123,935,907 | 1.84% |
| 2025-02-06 | 8.60 | 8.73 | 8.55 | 8.71 | 8.54 | qfq | 12,098,534 | 104,795,233 | 0.81% |
| 2025-02-05 | 8.82 | 8.90 | 8.53 | 8.64 | 8.47 | qfq | 14,123,750 | 121,942,721 | -1.82% |
| 2025-01-27 | 9.65 | 9.66 | 8.79 | 8.80 | 8.63 | qfq | 17,263,120 | 157,907,655 | -8.71% |
| 2025-01-24 | 9.60 | 9.76 | 9.32 | 9.64 | 9.45 | qfq | 18,983,443 | 180,876,949 | -1.53% |
| 2025-01-23 | 9.98 | 10.11 | 9.55 | 9.79 | 9.60 | qfq | 27,046,780 | 266,129,164 | -3.74% |
| 2025-01-22 | 10.05 | 10.55 | 9.77 | 10.17 | 9.97 | qfq | 41,019,881 | 418,171,417 | 2.62% |
| 2025-01-21 | 9.02 | 9.91 | 8.93 | 9.91 | 9.72 | qfq | 28,979,865 | 274,756,135 | 9.99% |
| 2025-01-20 | 8.94 | 9.20 | 8.81 | 9.01 | 8.84 | qfq | 15,346,581 | 138,869,771 | 0.78% |
| 2025-01-17 | 9.28 | 9.39 | 8.93 | 8.94 | 8.77 | qfq | 22,349,369 | 202,998,351 | -6.09% |
| 2025-01-16 | 8.97 | 9.74 | 8.85 | 9.52 | 9.34 | qfq | 31,793,369 | 295,649,284 | 6.13% |
| 2025-01-15 | 8.78 | 9.48 | 8.52 | 8.97 | 8.80 | qfq | 24,480,012 | 218,430,376 | 2.16% |
| 2025-01-14 | 8.45 | 8.81 | 8.40 | 8.78 | 8.61 | qfq | 17,506,250 | 151,489,869 | 4.52% |
| 2025-01-13 | 8.30 | 8.61 | 8.02 | 8.40 | 8.24 | qfq | 14,849,459 | 123,631,600 | -0.59% |
| 2025-01-10 | 9.01 | 9.09 | 8.45 | 8.45 | 8.29 | qfq | 22,878,286 | 198,293,718 | -7.04% |
| 2025-01-09 | 9.10 | 9.29 | 8.95 | 9.09 | 8.91 | qfq | 23,860,836 | 217,326,780 | -3.81% |
| 2025-01-08 | 9.18 | 9.62 | 8.72 | 9.45 | 9.27 | qfq | 33,097,038 | 306,354,338 | 2.05% |
| 2025-01-07 | 9.04 | 9.99 | 9.04 | 9.26 | 9.08 | qfq | 37,857,217 | 349,679,931 | -7.77% |
| 2025-01-06 | 10.04 | 10.04 | 10.04 | 10.04 | 9.85 | qfq | 3,361,500 | 33,749,460 | -9.96% |
| 2025-01-03 | 11.81 | 12.06 | 11.15 | 11.15 | 10.94 | qfq | 24,039,909 | 272,229,297 | -10.01% |
| 2025-01-02 | 11.60 | 12.89 | 11.36 | 12.39 | 12.15 | qfq | 51,116,202 | 626,938,396 | 5.27% |
| 2024-12-31 | 11.90 | 12.90 | 11.32 | 11.77 | 11.54 | qfq | 59,297,341 | 723,708,268 | 0.17% |
| 2024-12-30 | 10.66 | 11.75 | 10.31 | 11.75 | 11.52 | qfq | 50,641,335 | 568,649,860 | 10.02% |
| 2024-12-27 | 10.80 | 11.85 | 10.60 | 10.68 | 10.47 | qfq | 44,508,440 | 493,330,799 | -3.70% |
| 2024-12-26 | 10.53 | 11.09 | 10.45 | 11.09 | 10.88 | qfq | 30,186,732 | 331,173,839 | 10.02% |
| 2024-12-25 | 9.18 | 10.08 | 8.75 | 10.08 | 9.89 | qfq | 18,541,010 | 180,042,810 | 10.04% |
| 2024-12-24 | 9.02 | 9.18 | 8.82 | 9.16 | 8.98 | qfq | 5,994,449 | 54,128,482 | 1.55% |
| 2024-12-23 | 9.40 | 9.40 | 9.00 | 9.02 | 8.85 | qfq | 6,619,000 | 60,358,943 | -4.14% |
| 2024-12-20 | 9.43 | 9.66 | 9.37 | 9.41 | 9.23 | qfq | 6,603,200 | 62,807,209 | -0.53% |
| 2024-12-19 | 9.79 | 9.79 | 9.38 | 9.46 | 9.28 | qfq | 8,454,281 | 80,326,842 | -3.37% |
| 2024-12-18 | 9.89 | 10.17 | 9.59 | 9.79 | 9.60 | qfq | 9,995,474 | 97,536,471 | -1.21% |
| 2024-12-17 | 10.50 | 10.50 | 9.87 | 9.91 | 9.72 | qfq | 14,826,670 | 149,302,007 | -7.73% |
| 2024-12-16 | 10.68 | 11.24 | 10.47 | 10.74 | 10.53 | qfq | 18,473,606 | 201,121,324 | 0.47% |
| 2024-12-13 | 11.03 | 11.07 | 10.57 | 10.69 | 10.48 | qfq | 19,460,268 | 210,730,235 | -5.81% |
| 2024-12-12 | 10.67 | 11.61 | 10.38 | 11.35 | 11.13 | qfq | 33,837,009 | 375,123,472 | 4.42% |
| 2024-12-11 | 10.07 | 11.06 | 10.05 | 10.87 | 10.66 | qfq | 27,863,875 | 295,756,951 | 8.16% |
| 2024-12-10 | 10.21 | 10.31 | 9.95 | 10.05 | 9.86 | qfq | 14,434,401 | 146,042,062 | 1.62% |
| 2024-12-09 | 10.09 | 10.26 | 9.70 | 9.89 | 9.70 | qfq | 14,190,900 | 140,230,292 | -3.04% |
| 2024-12-06 | 9.72 | 10.70 | 9.57 | 10.20 | 10.00 | qfq | 23,659,058 | 242,331,588 | 4.83% |
| 2024-12-05 | 9.66 | 9.77 | 9.43 | 9.73 | 9.54 | qfq | 6,137,300 | 58,940,123 | 0.21% |
| 2024-12-04 | 9.62 | 10.00 | 9.61 | 9.71 | 9.52 | qfq | 10,039,738 | 98,780,371 | -0.31% |
| 2024-12-03 | 9.90 | 10.01 | 9.70 | 9.74 | 9.55 | qfq | 9,483,805 | 93,273,980 | -1.62% |
| 2024-12-02 | 10.05 | 10.06 | 9.83 | 9.90 | 9.71 | qfq | 11,372,350 | 112,712,220 | -1.30% |
| 2024-11-29 | 9.88 | 10.09 | 9.66 | 10.03 | 9.84 | qfq | 15,309,407 | 151,139,010 | 1.52% |
| 2024-11-28 | 9.40 | 9.96 | 9.39 | 9.88 | 9.69 | qfq | 14,525,490 | 142,079,301 | 4.77% |
| 2024-11-27 | 9.29 | 9.62 | 9.07 | 9.43 | 9.25 | qfq | 8,714,370 | 81,643,441 | 0.96% |
| 2024-11-26 | 9.24 | 9.41 | 9.01 | 9.34 | 9.16 | qfq | 5,795,896 | 53,938,406 | 1.19% |
| 2024-11-25 | 9.59 | 9.59 | 9.05 | 9.23 | 9.05 | qfq | 8,284,369 | 76,289,981 | -1.81% |
| 2024-11-22 | 9.28 | 9.85 | 9.28 | 9.40 | 9.22 | qfq | 14,786,843 | 141,609,321 | 1.84% |
| 2024-11-21 | 9.25 | 9.28 | 9.09 | 9.23 | 9.05 | qfq | 4,564,239 | 41,882,777 | -0.11% |
| 2024-11-20 | 9.14 | 9.31 | 9.09 | 9.24 | 9.06 | qfq | 4,546,300 | 41,843,877 | 1.09% |
| 2024-11-19 | 9.01 | 9.15 | 8.93 | 9.14 | 8.96 | qfq | 4,539,590 | 41,049,953 | 1.56% |
| 2024-11-18 | 9.26 | 9.39 | 8.91 | 9.00 | 8.83 | qfq | 5,557,585 | 50,446,033 | -1.10% |
| 2024-11-15 | 9.37 | 9.50 | 9.10 | 9.10 | 8.92 | qfq | 6,843,286 | 63,764,151 | -2.57% |
| 2024-11-14 | 9.77 | 9.77 | 9.28 | 9.34 | 9.16 | qfq | 7,019,800 | 66,443,024 | -4.40% |
| 2024-11-13 | 9.82 | 9.97 | 9.51 | 9.77 | 9.58 | qfq | 7,112,832 | 68,947,195 | -0.91% |
| 2024-11-12 | 9.76 | 10.08 | 9.70 | 9.86 | 9.67 | qfq | 12,157,575 | 120,058,728 | 1.75% |
| 2024-11-11 | 9.82 | 9.95 | 9.50 | 9.69 | 9.50 | qfq | 16,920,034 | 163,038,674 | -3.39% |
| 2024-11-08 | 10.22 | 10.45 | 9.99 | 10.03 | 9.84 | qfq | 15,649,585 | 159,319,696 | -2.43% |
| 2024-11-07 | 10.05 | 10.48 | 9.87 | 10.28 | 10.08 | qfq | 22,200,432 | 227,389,190 | 3.84% |
| 2024-11-06 | 10.17 | 10.29 | 9.80 | 9.90 | 9.71 | qfq | 18,517,120 | 184,959,234 | -2.27% |
| 2024-11-05 | 10.39 | 10.65 | 9.96 | 10.13 | 9.93 | qfq | 28,292,933 | 287,879,681 | -3.89% |
| 2024-11-04 | 9.48 | 10.84 | 9.48 | 10.54 | 10.34 | qfq | 37,420,726 | 381,808,553 | 1.64% |
| 2024-11-01 | 11.52 | 12.65 | 10.37 | 10.37 | 10.17 | qfq | 35,797,902 | 394,973,983 | -9.98% |
| 2024-10-31 | 11.52 | 11.52 | 10.47 | 11.52 | 11.30 | qfq | 39,911,611 | 456,541,629 | 10.03% |
| 2024-10-30 | 10.43 | 10.47 | 10.30 | 10.47 | 10.27 | qfq | 8,354,455 | 87,353,493 | 9.98% |
| 2024-10-29 | 9.47 | 9.52 | 9.20 | 9.52 | 9.34 | qfq | 20,731,601 | 196,522,339 | 10.06% |
| 2024-10-28 | 7.91 | 8.65 | 7.81 | 8.65 | 8.48 | qfq | 8,947,318 | 75,019,117 | 10.05% |
| 2024-10-25 | 7.46 | 8.15 | 7.46 | 7.86 | 7.71 | qfq | 12,111,467 | 96,907,240 | 6.07% |
| 2024-10-24 | 7.32 | 7.43 | 7.24 | 7.41 | 7.27 | qfq | 2,782,592 | 20,431,909 | 1.65% |
| 2024-10-23 | 7.19 | 7.37 | 7.16 | 7.29 | 7.15 | qfq | 3,217,553 | 23,434,097 | 1.39% |
| 2024-10-22 | 7.14 | 7.25 | 7.13 | 7.19 | 7.05 | qfq | 1,905,428 | 13,690,791 | 0.28% |
| 2024-10-21 | 7.24 | 7.37 | 7.10 | 7.17 | 7.03 | qfq | 4,192,524 | 30,011,764 | -0.14% |
| 2024-10-18 | 7.08 | 7.26 | 7.04 | 7.18 | 7.04 | qfq | 2,629,299 | 18,780,532 | 1.70% |
| 2024-10-17 | 7.22 | 7.23 | 7.02 | 7.06 | 6.92 | qfq | 1,469,461 | 10,472,299 | -1.53% |
| 2024-10-16 | 7.06 | 7.25 | 7.05 | 7.17 | 7.03 | qfq | 1,545,641 | 11,044,073 | 0.42% |
| 2024-10-15 | 7.29 | 7.33 | 7.08 | 7.14 | 7.00 | qfq | 2,492,978 | 17,977,679 | -0.83% |
| 2024-10-14 | 7.19 | 7.29 | 7.06 | 7.20 | 7.06 | qfq | 2,981,529 | 21,318,116 | 0.56% |
| 2024-10-11 | 7.43 | 7.58 | 7.12 | 7.16 | 7.02 | qfq | 3,894,429 | 28,632,395 | -0.97% |
| 2024-10-10 | 7.09 | 7.28 | 7.03 | 7.23 | 7.09 | qfq | 2,780,271 | 19,977,011 | 1.83% |
| 2024-10-09 | 7.40 | 7.42 | 7.10 | 7.10 | 6.96 | qfq | 3,602,471 | 26,063,765 | -6.08% |
| 2024-10-08 | 8.20 | 8.20 | 7.41 | 7.56 | 7.41 | qfq | 7,417,617 | 57,333,002 | 1.07% |
| 2024-09-30 | 7.14 | 7.51 | 7.00 | 7.48 | 7.34 | qfq | 6,426,178 | 46,841,791 | 7.16% |
| 2024-09-27 | 6.84 | 7.00 | 6.78 | 6.98 | 6.85 | qfq | 1,655,942 | 11,422,576 | 2.35% |
| 2024-09-26 | 6.52 | 6.85 | 6.52 | 6.82 | 6.69 | qfq | 2,139,538 | 14,345,239 | 3.81% |
| 2024-09-25 | 6.48 | 6.69 | 6.47 | 6.57 | 6.44 | qfq | 1,764,800 | 11,653,650 | 2.02% |
| 2024-09-24 | 6.29 | 6.45 | 6.28 | 6.44 | 6.32 | qfq | 1,386,612 | 8,849,464 | 3.04% |
| 2024-09-23 | 6.24 | 6.30 | 6.22 | 6.25 | 6.13 | qfq | 676,000 | 4,224,700 | 0.16% |
| 2024-09-20 | 6.26 | 6.32 | 6.21 | 6.24 | 6.12 | qfq | 677,500 | 4,241,333 | -0.64% |
| 2024-09-19 | 6.19 | 6.31 | 6.14 | 6.28 | 6.16 | qfq | 1,127,400 | 7,038,150 | 2.45% |
| 2024-09-18 | 6.12 | 6.15 | 5.96 | 6.13 | 6.01 | qfq | 1,033,550 | 6,260,756 | 0.16% |
| 2024-09-13 | 6.20 | 6.20 | 6.09 | 6.12 | 6.00 | qfq | 1,014,350 | 6,236,388 | -0.33% |
| 2024-09-12 | 6.17 | 6.25 | 6.12 | 6.14 | 6.02 | qfq | 813,184 | 5,033,539 | -0.65% |
| 2024-09-11 | 6.31 | 6.32 | 6.15 | 6.18 | 6.06 | qfq | 1,037,900 | 6,435,869 | -2.22% |
| 2024-09-10 | 6.42 | 6.45 | 6.24 | 6.32 | 6.20 | qfq | 1,077,350 | 6,806,750 | -1.40% |
| 2024-09-09 | 6.36 | 6.47 | 6.20 | 6.41 | 6.29 | qfq | 747,200 | 4,777,101 | 0.63% |
| 2024-09-06 | 6.49 | 6.52 | 6.35 | 6.37 | 6.25 | qfq | 1,172,805 | 7,552,603 | -1.24% |
| 2024-09-05 | 6.35 | 6.45 | 6.34 | 6.45 | 6.33 | qfq | 928,050 | 5,940,807 | 1.74% |
| 2024-09-04 | 6.44 | 6.44 | 6.32 | 6.34 | 6.22 | qfq | 633,000 | 4,023,589 | -0.63% |
| 2024-09-03 | 6.33 | 6.43 | 6.31 | 6.38 | 6.26 | qfq | 764,154 | 4,868,913 | 0.79% |
| 2024-09-02 | 6.40 | 6.40 | 6.33 | 6.33 | 6.21 | qfq | 935,400 | 5,953,474 | -0.31% |
| 2024-08-30 | 6.21 | 6.44 | 6.17 | 6.35 | 6.23 | qfq | 1,829,000 | 11,596,078 | 2.25% |
| 2024-08-29 | 6.20 | 6.22 | 6.11 | 6.21 | 6.09 | qfq | 1,485,250 | 9,165,934 | 0.16% |
| 2024-08-28 | 6.30 | 6.39 | 6.17 | 6.20 | 6.08 | qfq | 2,175,700 | 13,602,038 | -1.43% |
| 2024-08-27 | 6.44 | 6.44 | 6.27 | 6.29 | 6.17 | qfq | 1,329,900 | 8,431,567 | -1.56% |
| 2024-08-26 | 6.34 | 6.47 | 6.30 | 6.39 | 6.27 | qfq | 824,485 | 5,274,213 | 0.79% |
| 2024-08-23 | 6.45 | 6.45 | 6.26 | 6.34 | 6.22 | qfq | 875,104 | 5,528,390 | -0.31% |
| 2024-08-22 | 6.44 | 6.46 | 6.35 | 6.36 | 6.24 | qfq | 780,601 | 4,995,032 | -1.09% |
| 2024-08-21 | 6.50 | 6.50 | 6.36 | 6.43 | 6.31 | qfq | 634,000 | 4,067,009 | 0.16% |
| 2024-08-20 | 6.57 | 6.57 | 6.40 | 6.42 | 6.30 | qfq | 1,403,000 | 9,066,337 | -2.43% |
| 2024-08-19 | 6.80 | 6.80 | 6.46 | 6.58 | 6.45 | qfq | 1,461,400 | 9,602,710 | -0.60% |
| 2024-08-16 | 6.71 | 6.71 | 6.62 | 6.62 | 6.49 | qfq | 695,200 | 4,623,159 | -0.75% |
| 2024-08-15 | 6.64 | 6.71 | 6.55 | 6.67 | 6.54 | qfq | 726,600 | 4,831,794 | 0.60% |
| 2024-08-14 | 6.80 | 6.80 | 6.60 | 6.63 | 6.50 | qfq | 791,185 | 5,272,540 | -0.75% |
| 2024-08-13 | 6.73 | 6.76 | 6.62 | 6.68 | 6.55 | qfq | 781,300 | 5,220,009 | -0.74% |
| 2024-08-12 | 6.78 | 6.85 | 6.67 | 6.73 | 6.60 | qfq | 1,202,038 | 8,114,809 | -1.17% |
| 2024-08-09 | 6.99 | 6.99 | 6.80 | 6.81 | 6.68 | qfq | 1,260,500 | 8,676,430 | -1.73% |
| 2024-08-08 | 6.89 | 7.05 | 6.87 | 6.93 | 6.80 | qfq | 1,482,200 | 10,294,101 | 0.00% |
| 2024-08-07 | 6.93 | 6.95 | 6.78 | 6.93 | 6.80 | qfq | 1,238,750 | 8,525,145 | 0.58% |
| 2024-08-06 | 6.68 | 6.90 | 6.68 | 6.89 | 6.76 | qfq | 1,328,100 | 9,031,840 | 3.14% |
| 2024-08-05 | 6.88 | 6.95 | 6.66 | 6.68 | 6.55 | qfq | 1,521,000 | 10,347,755 | -1.76% |
| 2024-08-02 | 6.78 | 6.88 | 6.73 | 6.80 | 6.67 | qfq | 921,700 | 6,293,978 | 0.15% |
| 2024-08-01 | 6.82 | 6.88 | 6.73 | 6.79 | 6.66 | qfq | 1,312,175 | 8,927,688 | -0.29% |
| 2024-07-31 | 6.57 | 6.84 | 6.56 | 6.81 | 6.68 | qfq | 2,005,701 | 13,564,533 | 3.34% |
| 2024-07-30 | 6.53 | 6.62 | 6.49 | 6.59 | 6.46 | qfq | 962,101 | 6,317,659 | 0.92% |
| 2024-07-29 | 6.49 | 6.56 | 6.42 | 6.53 | 6.40 | qfq | 820,800 | 5,343,625 | 0.77% |
| 2024-07-26 | 6.38 | 6.50 | 6.33 | 6.48 | 6.36 | qfq | 1,012,700 | 6,525,317 | 2.37% |
| 2024-07-25 | 6.31 | 6.40 | 6.21 | 6.33 | 6.21 | qfq | 736,900 | 4,649,497 | 0.48% |
| 2024-07-24 | 6.51 | 6.51 | 6.26 | 6.30 | 6.18 | qfq | 1,256,785 | 7,966,137 | -1.72% |
| 2024-07-23 | 6.40 | 6.55 | 6.40 | 6.41 | 6.29 | qfq | 1,162,105 | 7,532,234 | -0.47% |
| 2024-07-22 | 6.49 | 6.49 | 6.37 | 6.44 | 6.32 | qfq | 821,300 | 5,279,102 | 0.16% |
| 2024-07-19 | 6.56 | 6.56 | 6.36 | 6.43 | 6.31 | qfq | 1,125,417 | 7,237,504 | -2.13% |
| 2024-07-18 | 6.46 | 6.60 | 6.35 | 6.57 | 6.44 | qfq | 1,429,265 | 9,236,024 | 0.77% |
| 2024-07-17 | 6.54 | 6.63 | 6.40 | 6.52 | 6.39 | qfq | 1,691,853 | 11,019,961 | 0.15% |
| 2024-07-16 | 6.54 | 6.55 | 6.44 | 6.51 | 6.38 | qfq | 1,215,765 | 7,881,244 | -0.46% |
| 2024-07-15 | 6.75 | 6.75 | 6.50 | 6.54 | 6.41 | qfq | 1,078,160 | 7,063,207 | -2.24% |
| 2024-07-12 | 6.61 | 6.78 | 6.60 | 6.69 | 6.56 | qfq | 1,603,630 | 10,756,908 | 0.30% |
| 2024-07-11 | 6.51 | 6.68 | 6.47 | 6.67 | 6.54 | qfq | 2,106,951 | 13,901,951 | 3.89% |
| 2024-07-10 | 6.44 | 6.55 | 6.37 | 6.42 | 6.30 | qfq | 1,841,975 | 11,897,828 | -1.23% |
| 2024-07-09 | 6.60 | 6.60 | 6.34 | 6.50 | 6.37 | qfq | 1,670,116 | 10,759,170 | 0.15% |
| 2024-07-08 | 6.78 | 6.78 | 6.40 | 6.49 | 6.36 | qfq | 1,547,150 | 10,175,223 | -4.28% |
| 2024-07-05 | 6.75 | 6.81 | 6.53 | 6.78 | 6.65 | qfq | 1,534,300 | 10,308,844 | 2.42% |
| 2024-07-04 | 6.91 | 6.94 | 6.61 | 6.62 | 6.49 | qfq | 2,220,300 | 14,915,755 | -4.34% |
| 2024-07-03 | 6.89 | 6.99 | 6.77 | 6.92 | 6.79 | qfq | 2,232,025 | 15,432,022 | 2.22% |
| 2024-07-02 | 6.63 | 6.82 | 6.59 | 6.77 | 6.64 | qfq | 1,285,600 | 8,672,068 | 2.11% |
| 2024-07-01 | 6.62 | 6.66 | 6.45 | 6.63 | 6.50 | qfq | 1,210,700 | 7,952,293 | 2.47% |
| 2024-06-28 | 6.52 | 6.66 | 6.44 | 6.47 | 6.35 | qfq | 1,444,850 | 9,482,013 | -1.52% |
| 2024-06-27 | 6.58 | 6.69 | 6.55 | 6.57 | 6.44 | qfq | 911,600 | 6,022,449 | -0.61% |
| 2024-06-26 | 6.48 | 6.64 | 6.42 | 6.61 | 6.48 | qfq | 912,800 | 5,957,286 | 2.32% |
| 2024-06-25 | 6.37 | 6.54 | 6.37 | 6.46 | 6.34 | qfq | 1,380,421 | 8,930,679 | 1.57% |
| 2024-06-24 | 6.71 | 6.74 | 6.32 | 6.36 | 6.24 | qfq | 1,731,800 | 11,119,372 | -4.22% |
| 2024-06-21 | 6.64 | 6.73 | 6.58 | 6.64 | 6.51 | qfq | 870,550 | 5,808,458 | 0.45% |
| 2024-06-20 | 6.83 | 6.83 | 6.58 | 6.61 | 6.48 | qfq | 1,233,149 | 8,221,170 | -2.22% |
| 2024-06-19 | 6.84 | 6.86 | 6.72 | 6.76 | 6.63 | qfq | 1,020,565 | 6,936,465 | -0.59% |
| 2024-06-18 | 6.89 | 6.89 | 6.77 | 6.80 | 6.67 | qfq | 1,338,254 | 9,121,815 | 0.29% |
| 2024-06-17 | 6.83 | 6.92 | 6.76 | 6.78 | 6.65 | qfq | 1,420,500 | 9,692,341 | -1.60% |
| 2024-06-14 | 7.08 | 7.08 | 6.83 | 6.89 | 6.76 | qfq | 1,262,600 | 8,707,711 | -0.14% |
| 2024-06-13 | 6.97 | 7.05 | 6.87 | 6.90 | 6.77 | qfq | 1,107,900 | 7,728,080 | -1.71% |
| 2024-06-12 | 6.88 | 7.04 | 6.84 | 7.02 | 6.88 | qfq | 1,061,300 | 7,402,585 | 1.89% |
| 2024-06-11 | 6.92 | 6.97 | 6.71 | 6.89 | 6.76 | qfq | 1,502,698 | 10,300,863 | 0.15% |
| 2024-06-07 | 6.72 | 6.88 | 6.67 | 6.88 | 6.75 | qfq | 1,816,810 | 12,329,922 | 3.93% |
| 2024-06-06 | 7.03 | 7.11 | 6.55 | 6.62 | 6.49 | qfq | 3,187,142 | 21,581,770 | -6.23% |
| 2024-06-05 | 7.17 | 7.24 | 7.01 | 7.06 | 6.92 | qfq | 2,139,553 | 15,235,791 | -0.14% |
| 2024-06-04 | 7.05 | 7.09 | 6.88 | 7.07 | 6.93 | qfq | 1,838,609 | 12,840,045 | 0.14% |
| 2024-06-03 | 7.25 | 7.28 | 6.94 | 7.06 | 6.92 | qfq | 2,917,265 | 20,669,029 | -1.94% |
| 2024-05-31 | 7.21 | 7.28 | 7.19 | 7.20 | 7.06 | qfq | 1,116,500 | 8,061,259 | -0.55% |
| 2024-05-30 | 7.29 | 7.31 | 7.18 | 7.24 | 7.10 | qfq | 1,216,500 | 8,844,557 | -0.14% |
| 2024-05-29 | 7.32 | 7.33 | 7.18 | 7.25 | 7.11 | qfq | 1,747,531 | 12,664,569 | -0.96% |
| 2024-05-28 | 7.34 | 7.41 | 7.27 | 7.32 | 7.18 | qfq | 2,011,975 | 14,784,196 | -0.14% |
| 2024-05-27 | 7.28 | 7.35 | 7.21 | 7.33 | 7.19 | qfq | 1,847,794 | 13,439,302 | 1.52% |
| 2024-05-24 | 7.41 | 7.41 | 7.21 | 7.22 | 7.08 | qfq | 1,783,440 | 13,011,816 | -1.10% |
| 2024-05-23 | 7.53 | 7.53 | 7.28 | 7.30 | 7.16 | qfq | 2,488,900 | 18,335,047 | -3.05% |
| 2024-05-22 | 7.63 | 7.71 | 7.51 | 7.53 | 7.38 | qfq | 2,872,723 | 21,769,560 | -1.31% |
| 2024-05-21 | 7.55 | 7.68 | 7.46 | 7.63 | 7.48 | qfq | 3,751,988 | 28,435,836 | 1.33% |
| 2024-05-20 | 7.67 | 7.69 | 7.48 | 7.53 | 7.38 | qfq | 4,728,692 | 35,809,533 | -3.34% |
| 2024-05-17 | 7.62 | 7.93 | 7.42 | 7.79 | 7.64 | qfq | 7,182,933 | 55,312,991 | 3.32% |
| 2024-05-16 | 7.43 | 7.71 | 7.38 | 7.54 | 7.39 | qfq | 3,745,694 | 28,364,494 | 2.03% |
| 2024-05-15 | 7.50 | 7.53 | 7.32 | 7.39 | 7.25 | qfq | 3,387,678 | 25,141,849 | -1.99% |
| 2024-05-14 | 7.79 | 7.80 | 7.49 | 7.54 | 7.39 | qfq | 4,649,516 | 35,205,524 | -3.95% |
| 2024-05-13 | 7.60 | 7.87 | 7.56 | 7.85 | 7.70 | qfq | 7,451,470 | 57,912,827 | 2.48% |
| 2024-05-10 | 7.52 | 7.66 | 7.45 | 7.66 | 7.51 | qfq | 4,481,706 | 33,814,556 | 1.73% |
| 2024-05-09 | 7.55 | 7.59 | 7.43 | 7.53 | 7.38 | qfq | 5,515,839 | 41,399,088 | -3.71% |
| 2024-05-08 | 7.91 | 7.99 | 7.70 | 7.82 | 7.44 | qfq | 7,736,285 | 60,484,981 | -3.22% |
| 2024-05-07 | 8.00 | 8.19 | 7.91 | 8.08 | 7.69 | qfq | 16,344,627 | 131,440,849 | -7.76% |
| 2024-05-06 | 8.14 | 8.95 | 7.85 | 8.76 | 8.34 | qfq | 21,562,593 | 182,299,546 | 7.62% |
| 2024-04-30 | 8.03 | 8.14 | 8.00 | 8.14 | 7.75 | qfq | 11,250,813 | 91,310,709 | 10.00% |
| 2024-04-29 | 7.39 | 7.42 | 7.27 | 7.40 | 7.04 | qfq | 2,664,326 | 19,609,242 | 0.00% |
| 2024-04-26 | 7.03 | 7.40 | 6.86 | 7.40 | 7.04 | qfq | 5,063,649 | 36,345,026 | 5.11% |
| 2024-04-25 | 6.81 | 7.04 | 6.71 | 7.04 | 6.70 | qfq | 3,199,400 | 22,193,897 | 3.53% |
| 2024-04-24 | 6.65 | 6.82 | 6.61 | 6.80 | 6.47 | qfq | 2,816,462 | 18,921,871 | 2.87% |
| 2024-04-23 | 6.40 | 6.66 | 6.40 | 6.61 | 6.29 | qfq | 3,158,901 | 20,694,455 | 2.01% |
| 2024-04-22 | 6.62 | 6.76 | 6.40 | 6.48 | 6.17 | qfq | 4,752,100 | 30,944,520 | -6.36% |
| 2024-04-19 | 7.28 | 7.28 | 6.88 | 6.92 | 6.59 | qfq | 7,815,432 | 55,244,317 | 1.76% |
| 2024-04-18 | 6.90 | 7.40 | 6.74 | 6.80 | 6.47 | qfq | 2,708,980 | 18,614,946 | -1.45% |
| 2024-04-17 | 6.39 | 6.90 | 6.30 | 6.90 | 6.57 | qfq | 5,016,335 | 33,360,803 | 10.05% |
| 2024-04-16 | 6.68 | 6.72 | 6.18 | 6.27 | 5.97 | qfq | 6,008,530 | 38,426,468 | -8.47% |
| 2024-04-15 | 7.37 | 7.47 | 6.84 | 6.85 | 6.52 | qfq | 8,744,851 | 61,167,144 | -9.87% |
| 2024-04-12 | 7.73 | 7.94 | 7.51 | 7.60 | 7.23 | qfq | 10,505,526 | 80,647,704 | -4.28% |
| 2024-04-11 | 7.17 | 7.94 | 7.08 | 7.94 | 7.56 | qfq | 10,226,020 | 78,129,533 | 9.97% |
| 2024-04-10 | 7.16 | 7.45 | 7.01 | 7.22 | 6.87 | qfq | 3,643,563 | 26,170,590 | 1.26% |
| 2024-04-09 | 6.92 | 7.19 | 6.92 | 7.13 | 6.79 | qfq | 1,087,875 | 7,710,205 | 1.28% |
| 2024-04-08 | 7.18 | 7.21 | 7.02 | 7.04 | 6.70 | qfq | 1,240,622 | 8,840,896 | -2.36% |
| 2024-04-03 | 7.18 | 7.22 | 7.08 | 7.21 | 6.86 | qfq | 1,866,515 | 13,365,809 | 0.70% |
| 2024-04-02 | 7.08 | 7.19 | 7.04 | 7.16 | 6.82 | qfq | 1,271,998 | 9,083,139 | 0.99% |
| 2024-04-01 | 6.90 | 7.10 | 6.89 | 7.09 | 6.75 | qfq | 1,531,786 | 10,765,016 | 2.75% |
| 2024-03-29 | 6.81 | 6.94 | 6.81 | 6.90 | 6.57 | qfq | 1,015,822 | 6,980,956 | 1.32% |
| 2024-03-28 | 6.67 | 6.83 | 6.62 | 6.81 | 6.48 | qfq | 1,123,602 | 7,596,021 | 2.10% |
| 2024-03-27 | 6.86 | 6.91 | 6.63 | 6.67 | 6.35 | qfq | 1,089,880 | 7,406,522 | -2.77% |
| 2024-03-26 | 6.85 | 6.92 | 6.72 | 6.86 | 6.53 | qfq | 1,150,095 | 7,839,470 | 0.73% |
| 2024-03-25 | 7.02 | 7.16 | 6.77 | 6.81 | 6.48 | qfq | 2,136,702 | 14,879,540 | -2.71% |
| 2024-03-22 | 7.38 | 7.39 | 6.94 | 7.00 | 6.66 | qfq | 1,903,180 | 13,503,842 | -1.69% |
| 2024-03-21 | 7.12 | 7.20 | 7.01 | 7.12 | 6.78 | qfq | 1,152,232 | 8,200,272 | 0.14% |
| 2024-03-20 | 6.98 | 7.12 | 6.98 | 7.11 | 6.77 | qfq | 916,561 | 6,482,144 | 1.57% |
| 2024-03-19 | 6.95 | 7.06 | 6.89 | 7.00 | 6.66 | qfq | 1,479,000 | 10,359,507 | 0.86% |
| 2024-03-18 | 6.99 | 7.10 | 6.88 | 6.94 | 6.61 | qfq | 1,194,761 | 8,309,466 | 0.73% |
| 2024-03-15 | 6.81 | 6.90 | 6.74 | 6.89 | 6.56 | qfq | 887,859 | 6,053,556 | 1.17% |
| 2024-03-14 | 6.80 | 6.92 | 6.75 | 6.81 | 6.48 | qfq | 896,500 | 6,145,988 | -0.58% |
| 2024-03-13 | 6.85 | 6.91 | 6.77 | 6.85 | 6.52 | qfq | 1,231,545 | 8,428,435 | 0.29% |
| 2024-03-12 | 6.66 | 6.85 | 6.62 | 6.83 | 6.50 | qfq | 1,575,556 | 10,642,810 | 2.71% |
| 2024-03-11 | 6.55 | 6.65 | 6.53 | 6.65 | 6.33 | qfq | 884,390 | 5,847,219 | 1.06% |
| 2024-03-08 | 6.57 | 6.59 | 6.50 | 6.58 | 6.26 | qfq | 957,680 | 6,269,481 | 0.46% |
| 2024-03-07 | 6.58 | 6.69 | 6.52 | 6.55 | 6.23 | qfq | 1,059,400 | 6,979,013 | 0.61% |
| 2024-03-06 | 6.41 | 6.57 | 6.41 | 6.51 | 6.20 | qfq | 1,253,041 | 8,152,190 | 0.31% |
| 2024-03-05 | 6.66 | 6.66 | 6.45 | 6.49 | 6.18 | qfq | 1,546,400 | 10,127,870 | -2.55% |
| 2024-03-04 | 6.67 | 6.78 | 6.60 | 6.66 | 6.34 | qfq | 1,309,844 | 8,714,201 | -0.30% |
| 2024-03-01 | 6.65 | 6.74 | 6.60 | 6.68 | 6.36 | qfq | 1,473,247 | 9,796,585 | 0.45% |
| 2024-02-29 | 6.57 | 6.70 | 6.50 | 6.65 | 6.33 | qfq | 2,578,443 | 17,089,113 | 1.53% |
| 2024-02-28 | 7.10 | 7.32 | 6.54 | 6.55 | 6.23 | qfq | 4,122,101 | 28,349,533 | -8.13% |
| 2024-02-27 | 6.99 | 7.15 | 6.92 | 7.13 | 6.79 | qfq | 1,322,710 | 9,359,864 | 1.57% |
| 2024-02-26 | 6.94 | 7.15 | 6.90 | 7.02 | 6.68 | qfq | 1,759,271 | 12,350,753 | 1.01% |
| 2024-02-23 | 6.78 | 6.99 | 6.71 | 6.95 | 6.62 | qfq | 1,689,930 | 11,545,079 | 2.51% |
| 2024-02-22 | 6.60 | 6.78 | 6.57 | 6.78 | 6.45 | qfq | 1,883,092 | 12,680,661 | 2.57% |
| 2024-02-21 | 6.32 | 6.67 | 6.29 | 6.61 | 6.29 | qfq | 2,598,951 | 17,073,615 | 3.93% |
| 2024-02-20 | 6.26 | 6.40 | 6.15 | 6.36 | 6.05 | qfq | 1,668,793 | 10,487,017 | 0.95% |
| 2024-02-19 | 6.00 | 6.31 | 6.00 | 6.30 | 6.00 | qfq | 5,122,863 | 31,769,405 | 5.53% |
| 2024-02-08 | 5.47 | 5.97 | 5.39 | 5.97 | 5.68 | qfq | 5,543,920 | 31,296,255 | 8.55% |
| 2024-02-07 | 5.93 | 6.00 | 5.42 | 5.50 | 5.24 | qfq | 6,507,814 | 36,747,297 | -6.14% |
| 2024-02-06 | 5.71 | 6.00 | 5.27 | 5.86 | 5.58 | qfq | 7,160,432 | 40,077,939 | 0.00% |
| 2024-02-05 | 6.53 | 6.54 | 5.86 | 5.86 | 5.58 | qfq | 5,014,383 | 29,979,014 | -9.98% |
| 2024-02-02 | 6.76 | 6.95 | 6.32 | 6.51 | 6.20 | qfq | 3,830,825 | 25,543,875 | -3.84% |
| 2024-02-01 | 6.93 | 6.95 | 6.59 | 6.77 | 6.44 | qfq | 3,613,551 | 24,481,335 | -1.74% |
| 2024-01-31 | 7.35 | 7.39 | 6.87 | 6.89 | 6.56 | qfq | 3,875,360 | 27,282,993 | -6.64% |
| 2024-01-30 | 7.71 | 7.79 | 7.31 | 7.38 | 7.02 | qfq | 2,023,997 | 15,286,475 | -4.65% |
| 2024-01-29 | 8.14 | 8.14 | 7.73 | 7.74 | 7.37 | qfq | 2,759,675 | 21,713,693 | -4.56% |
| 2024-01-26 | 7.99 | 8.23 | 7.90 | 8.11 | 7.72 | qfq | 2,943,529 | 23,911,381 | 2.27% |
| 2024-01-25 | 7.66 | 7.95 | 7.51 | 7.93 | 7.55 | qfq | 3,049,210 | 23,692,524 | 3.93% |
| 2024-01-24 | 7.37 | 7.67 | 7.28 | 7.63 | 7.26 | qfq | 3,403,700 | 25,620,881 | 4.09% |
| 2024-01-23 | 7.52 | 7.52 | 7.22 | 7.33 | 6.98 | qfq | 2,833,485 | 20,676,750 | -2.53% |
| 2024-01-22 | 8.06 | 8.08 | 7.46 | 7.52 | 7.16 | qfq | 2,192,400 | 17,047,696 | -6.58% |
| 2024-01-19 | 8.08 | 8.22 | 8.02 | 8.05 | 7.66 | qfq | 2,136,588 | 17,334,524 | -0.49% |
| 2024-01-18 | 8.31 | 8.32 | 7.89 | 8.09 | 7.70 | qfq | 2,842,526 | 22,913,582 | -3.11% |
| 2024-01-17 | 8.57 | 8.57 | 8.29 | 8.35 | 7.95 | qfq | 2,637,700 | 22,290,434 | -2.45% |
| 2024-01-16 | 8.54 | 8.91 | 8.46 | 8.56 | 8.15 | qfq | 3,592,091 | 31,032,009 | 0.12% |
| 2024-01-15 | 8.38 | 8.58 | 8.31 | 8.55 | 8.14 | qfq | 1,999,981 | 17,033,105 | 2.15% |
| 2024-01-12 | 8.53 | 8.58 | 8.34 | 8.37 | 7.97 | qfq | 1,863,711 | 15,790,839 | -1.76% |
| 2024-01-11 | 8.39 | 8.52 | 8.32 | 8.52 | 8.11 | qfq | 2,124,776 | 17,950,990 | 1.79% |
| 2024-01-10 | 8.39 | 8.45 | 8.25 | 8.37 | 7.97 | qfq | 1,636,986 | 13,679,685 | -0.12% |
| 2024-01-09 | 8.17 | 8.40 | 8.16 | 8.38 | 7.98 | qfq | 2,353,640 | 19,587,093 | 2.70% |
| 2024-01-08 | 8.27 | 8.31 | 8.15 | 8.16 | 7.77 | qfq | 1,217,940 | 10,035,688 | -1.09% |
| 2024-01-05 | 8.42 | 8.49 | 8.24 | 8.25 | 7.85 | qfq | 1,334,900 | 11,161,270 | -1.43% |
| 2024-01-04 | 8.35 | 8.40 | 8.26 | 8.37 | 7.97 | qfq | 1,355,175 | 11,299,834 | 0.60% |
| 2024-01-03 | 8.22 | 8.33 | 8.22 | 8.32 | 7.92 | qfq | 1,320,800 | 10,948,777 | 0.48% |
| 2024-01-02 | 8.16 | 8.33 | 8.16 | 8.28 | 7.88 | qfq | 2,104,600 | 17,401,456 | 1.47% |
| 2023-12-29 | 8.13 | 8.19 | 8.09 | 8.16 | 7.77 | qfq | 1,588,432 | 12,930,189 | 0.25% |
| 2023-12-28 | 8.09 | 8.18 | 8.01 | 8.14 | 7.75 | qfq | 1,472,200 | 11,935,309 | 0.62% |
| 2023-12-27 | 8.07 | 8.19 | 7.98 | 8.09 | 7.70 | qfq | 1,357,832 | 10,938,550 | 0.75% |
| 2023-12-26 | 8.08 | 8.15 | 8.02 | 8.03 | 7.64 | qfq | 1,155,712 | 9,323,512 | -0.62% |
| 2023-12-25 | 8.29 | 8.31 | 8.04 | 8.08 | 7.69 | qfq | 2,588,832 | 20,976,936 | -2.53% |
| 2023-12-22 | 8.42 | 8.46 | 8.24 | 8.29 | 7.89 | qfq | 2,176,400 | 18,091,284 | -1.43% |
| 2023-12-21 | 8.38 | 8.46 | 8.25 | 8.41 | 8.01 | qfq | 2,057,300 | 17,199,328 | 0.36% |
| 2023-12-20 | 8.47 | 8.52 | 8.37 | 8.38 | 7.98 | qfq | 1,521,588 | 12,838,663 | -1.06% |
| 2023-12-19 | 8.57 | 8.60 | 8.42 | 8.47 | 8.06 | qfq | 1,937,544 | 16,415,078 | -0.24% |
| 2023-12-18 | 8.68 | 8.68 | 8.45 | 8.49 | 8.08 | qfq | 2,685,450 | 22,919,530 | -2.30% |
| 2023-12-15 | 8.60 | 8.73 | 8.55 | 8.69 | 8.27 | qfq | 3,482,150 | 30,150,652 | 1.05% |
| 2023-12-14 | 8.56 | 8.70 | 8.55 | 8.60 | 8.19 | qfq | 2,695,100 | 23,258,377 | 0.58% |
| 2023-12-13 | 8.53 | 8.73 | 8.48 | 8.55 | 8.14 | qfq | 2,603,015 | 22,453,556 | 0.23% |
| 2023-12-12 | 8.44 | 8.57 | 8.44 | 8.53 | 8.12 | qfq | 2,080,148 | 17,697,642 | 1.79% |
| 2023-12-11 | 8.38 | 8.45 | 8.28 | 8.38 | 7.98 | qfq | 2,440,200 | 20,413,435 | 0.48% |
| 2023-12-08 | 8.59 | 8.59 | 8.32 | 8.34 | 7.94 | qfq | 2,632,369 | 22,171,099 | -2.68% |
| 2023-12-07 | 8.72 | 8.72 | 8.54 | 8.57 | 8.16 | qfq | 3,055,870 | 26,258,722 | -1.49% |
| 2023-12-06 | 8.63 | 8.75 | 8.55 | 8.70 | 8.28 | qfq | 2,791,145 | 24,245,507 | 0.93% |
| 2023-12-05 | 8.57 | 8.72 | 8.57 | 8.62 | 8.21 | qfq | 2,260,451 | 19,597,416 | -0.12% |
| 2023-12-04 | 8.68 | 8.78 | 8.60 | 8.63 | 8.21 | qfq | 2,037,985 | 17,646,880 | -0.80% |
| 2023-12-01 | 8.59 | 8.79 | 8.59 | 8.70 | 8.28 | qfq | 2,558,780 | 22,307,783 | 1.16% |
| 2023-11-30 | 8.57 | 8.65 | 8.51 | 8.60 | 8.19 | qfq | 2,331,637 | 20,014,771 | 0.35% |
| 2023-11-29 | 8.74 | 8.75 | 8.51 | 8.57 | 8.16 | qfq | 3,194,554 | 27,458,084 | -0.92% |
| 2023-11-28 | 8.51 | 8.74 | 8.48 | 8.65 | 8.23 | qfq | 3,657,812 | 31,602,150 | 1.53% |
| 2023-11-27 | 8.61 | 8.65 | 8.47 | 8.52 | 8.11 | qfq | 4,088,783 | 34,874,921 | -1.62% |
| 2023-11-24 | 8.52 | 8.68 | 8.50 | 8.66 | 8.24 | qfq | 5,627,617 | 48,495,794 | 1.17% |
| 2023-11-23 | 8.99 | 8.99 | 8.47 | 8.56 | 8.15 | qfq | 11,451,097 | 98,476,453 | -4.78% |
| 2023-11-22 | 8.70 | 9.43 | 8.68 | 8.99 | 8.56 | qfq | 14,336,387 | 130,898,311 | 2.16% |
| 2023-11-21 | 8.42 | 8.80 | 8.37 | 8.80 | 8.38 | qfq | 4,928,700 | 42,685,186 | 4.51% |
| 2023-11-20 | 8.37 | 8.43 | 8.30 | 8.42 | 8.01 | qfq | 1,279,725 | 10,728,363 | 1.20% |
| 2023-11-17 | 8.36 | 8.36 | 8.24 | 8.32 | 7.92 | qfq | 1,500,952 | 12,455,046 | 0.36% |
| 2023-11-16 | 8.36 | 8.37 | 8.26 | 8.29 | 7.89 | qfq | 1,004,379 | 8,330,190 | -0.84% |
| 2023-11-15 | 8.35 | 8.42 | 8.32 | 8.36 | 7.96 | qfq | 952,100 | 7,960,137 | 0.12% |
| 2023-11-14 | 8.34 | 8.37 | 8.25 | 8.35 | 7.95 | qfq | 1,093,900 | 9,112,797 | 0.24% |
| 2023-11-13 | 8.32 | 8.35 | 8.23 | 8.33 | 7.93 | qfq | 1,252,625 | 10,378,836 | 0.73% |
| 2023-11-10 | 8.28 | 8.28 | 8.18 | 8.27 | 7.87 | qfq | 949,721 | 7,817,755 | -0.12% |
| 2023-11-09 | 8.31 | 8.34 | 8.25 | 8.28 | 7.88 | qfq | 1,141,804 | 9,465,714 | -0.36% |
| 2023-11-08 | 8.31 | 8.35 | 8.24 | 8.31 | 7.91 | qfq | 1,119,082 | 9,290,785 | 0.12% |
| 2023-11-07 | 8.27 | 8.32 | 8.15 | 8.30 | 7.90 | qfq | 1,157,736 | 9,541,022 | 0.61% |
| 2023-11-06 | 8.23 | 8.32 | 8.16 | 8.25 | 7.85 | qfq | 1,271,305 | 10,440,119 | 0.24% |
| 2023-11-03 | 8.22 | 8.31 | 8.14 | 8.23 | 7.83 | qfq | 1,846,200 | 15,226,505 | 0.61% |
| 2023-11-02 | 8.14 | 8.27 | 8.14 | 8.18 | 7.79 | qfq | 1,097,067 | 8,998,193 | -0.61% |
| 2023-11-01 | 8.33 | 8.33 | 8.11 | 8.23 | 7.83 | qfq | 1,355,091 | 11,118,248 | 0.61% |
| 2023-10-31 | 8.10 | 8.22 | 8.10 | 8.18 | 7.79 | qfq | 1,865,790 | 15,237,061 | 0.62% |
| 2023-10-30 | 7.99 | 8.17 | 7.99 | 8.13 | 7.74 | qfq | 2,431,767 | 19,718,831 | 1.12% |
| 2023-10-27 | 7.86 | 8.08 | 7.84 | 8.04 | 7.65 | qfq | 1,851,342 | 14,796,761 | 2.29% |
| 2023-10-26 | 7.84 | 7.89 | 7.76 | 7.86 | 7.48 | qfq | 1,426,144 | 11,155,859 | 0.26% |
| 2023-10-25 | 7.84 | 7.90 | 7.81 | 7.84 | 7.46 | qfq | 2,159,124 | 16,958,496 | 0.64% |
| 2023-10-24 | 7.50 | 7.85 | 7.50 | 7.79 | 7.42 | qfq | 2,130,888 | 16,520,283 | 3.45% |
| 2023-10-23 | 7.80 | 7.84 | 7.50 | 7.53 | 7.17 | qfq | 1,811,589 | 13,792,998 | -3.21% |
| 2023-10-20 | 7.81 | 7.85 | 7.75 | 7.78 | 7.41 | qfq | 1,122,338 | 8,752,243 | -0.38% |
| 2023-10-19 | 7.84 | 7.97 | 7.79 | 7.81 | 7.43 | qfq | 1,212,872 | 9,551,428 | -1.01% |
| 2023-10-18 | 8.08 | 8.09 | 7.88 | 7.89 | 7.51 | qfq | 1,410,073 | 11,195,302 | -2.23% |
| 2023-10-17 | 8.07 | 8.09 | 8.00 | 8.07 | 7.68 | qfq | 1,015,722 | 8,174,370 | 0.00% |
| 2023-10-16 | 8.05 | 8.12 | 7.99 | 8.07 | 7.68 | qfq | 1,006,417 | 8,097,814 | 0.12% |
| 2023-10-13 | 8.17 | 8.17 | 8.04 | 8.06 | 7.67 | qfq | 1,346,506 | 10,866,147 | -1.83% |
| 2023-10-12 | 8.09 | 8.23 | 8.09 | 8.21 | 7.81 | qfq | 1,560,190 | 12,757,713 | 1.36% |
| 2023-10-11 | 8.25 | 8.25 | 8.07 | 8.10 | 7.71 | qfq | 1,203,245 | 9,764,271 | -1.22% |
| 2023-10-10 | 8.14 | 8.25 | 8.12 | 8.20 | 7.81 | qfq | 1,201,635 | 9,841,178 | 0.74% |
| 2023-10-09 | 8.42 | 8.44 | 8.10 | 8.14 | 7.75 | qfq | 2,290,274 | 18,801,328 | -3.44% |
| 2023-09-28 | 8.35 | 8.46 | 8.35 | 8.43 | 8.02 | qfq | 1,846,689 | 15,537,760 | 0.84% |
| 2023-09-27 | 8.34 | 8.40 | 8.23 | 8.36 | 7.96 | qfq | 1,170,745 | 9,761,644 | 0.60% |
| 2023-09-26 | 8.43 | 8.43 | 8.31 | 8.31 | 7.91 | qfq | 1,216,603 | 10,162,604 | -1.54% |
| 2023-09-25 | 8.40 | 8.45 | 8.34 | 8.44 | 8.03 | qfq | 1,492,238 | 12,531,346 | -0.24% |
| 2023-09-22 | 8.54 | 8.54 | 8.38 | 8.46 | 8.05 | qfq | 1,746,757 | 14,735,186 | -0.12% |
| 2023-09-21 | 8.57 | 8.61 | 8.45 | 8.47 | 8.06 | qfq | 1,640,976 | 13,949,414 | -1.28% |
| 2023-09-20 | 8.63 | 8.76 | 8.56 | 8.58 | 8.17 | qfq | 2,262,514 | 19,523,353 | -1.72% |
| 2023-09-19 | 8.87 | 8.93 | 8.70 | 8.73 | 8.31 | qfq | 2,808,780 | 24,747,444 | -1.58% |
| 2023-09-18 | 8.65 | 8.91 | 8.62 | 8.87 | 8.44 | qfq | 3,043,857 | 26,827,347 | 1.84% |
| 2023-09-15 | 8.61 | 8.72 | 8.54 | 8.71 | 8.29 | qfq | 1,756,301 | 15,178,582 | 1.63% |
| 2023-09-14 | 8.53 | 8.61 | 8.42 | 8.57 | 8.16 | qfq | 1,828,363 | 15,531,756 | 0.47% |
| 2023-09-13 | 8.57 | 8.65 | 8.46 | 8.53 | 8.12 | qfq | 2,161,224 | 18,465,539 | -0.47% |
| 2023-09-12 | 8.71 | 8.86 | 8.56 | 8.57 | 8.16 | qfq | 3,613,107 | 31,288,856 | -1.83% |
| 2023-09-11 | 8.67 | 8.77 | 8.65 | 8.73 | 8.31 | qfq | 2,175,333 | 18,992,066 | 0.11% |
| 2023-09-08 | 8.86 | 8.86 | 8.64 | 8.72 | 8.30 | qfq | 2,951,586 | 25,801,925 | -2.02% |
| 2023-09-07 | 8.73 | 8.98 | 8.73 | 8.90 | 8.47 | qfq | 4,067,060 | 36,135,481 | 0.91% |
| 2023-09-06 | 8.98 | 9.12 | 8.79 | 8.82 | 8.40 | qfq | 6,080,533 | 54,220,710 | -3.08% |
| 2023-09-05 | 8.81 | 9.10 | 8.69 | 9.10 | 8.66 | qfq | 7,158,031 | 63,970,248 | 2.71% |
| 2023-09-04 | 8.75 | 9.05 | 8.68 | 8.86 | 8.43 | qfq | 4,407,020 | 39,047,708 | 2.43% |
| 2023-09-01 | 8.40 | 8.84 | 8.40 | 8.65 | 8.23 | qfq | 4,043,403 | 34,927,137 | 2.98% |
| 2023-08-31 | 8.68 | 8.69 | 8.38 | 8.40 | 8.00 | qfq | 3,235,903 | 27,378,848 | -3.11% |
| 2023-08-30 | 8.74 | 8.81 | 8.65 | 8.67 | 8.25 | qfq | 2,012,212 | 17,558,360 | -0.57% |
| 2023-08-29 | 8.59 | 8.74 | 8.56 | 8.72 | 8.30 | qfq | 1,759,851 | 15,253,904 | 1.16% |
| 2023-08-28 | 8.85 | 8.88 | 8.55 | 8.62 | 8.21 | qfq | 1,749,349 | 15,239,633 | 1.53% |
| 2023-08-25 | 8.60 | 8.72 | 8.49 | 8.49 | 8.08 | qfq | 1,303,155 | 11,182,415 | -1.62% |
| 2023-08-24 | 8.77 | 8.90 | 8.60 | 8.63 | 8.21 | qfq | 1,358,275 | 11,787,388 | -1.82% |
| 2023-08-23 | 8.86 | 8.92 | 8.63 | 8.79 | 8.37 | qfq | 1,149,282 | 10,137,523 | -0.57% |
| 2023-08-22 | 8.99 | 8.99 | 8.70 | 8.84 | 8.41 | qfq | 1,396,940 | 12,311,497 | -0.67% |
| 2023-08-21 | 8.93 | 9.07 | 8.90 | 8.90 | 8.47 | qfq | 1,657,613 | 14,862,798 | -0.78% |
| 2023-08-18 | 9.19 | 9.19 | 8.92 | 8.97 | 8.54 | qfq | 1,691,770 | 15,332,427 | -1.86% |
| 2023-08-17 | 9.23 | 9.24 | 9.06 | 9.14 | 8.70 | qfq | 978,491 | 8,929,687 | -0.87% |
| 2023-08-16 | 9.29 | 9.38 | 9.14 | 9.22 | 8.78 | qfq | 1,045,391 | 9,636,916 | -1.18% |
| 2023-08-15 | 9.24 | 9.45 | 9.19 | 9.33 | 8.88 | qfq | 1,586,719 | 14,847,817 | 0.97% |
| 2023-08-14 | 9.12 | 9.25 | 9.03 | 9.24 | 8.80 | qfq | 1,151,410 | 10,545,454 | 1.20% |
| 2023-08-11 | 9.24 | 9.25 | 9.10 | 9.13 | 8.69 | qfq | 1,502,800 | 13,767,134 | -1.19% |
| 2023-08-10 | 9.25 | 9.27 | 9.17 | 9.24 | 8.80 | qfq | 850,692 | 7,847,416 | -0.11% |
| 2023-08-09 | 9.34 | 9.36 | 9.21 | 9.25 | 8.80 | qfq | 1,214,183 | 11,264,289 | -0.96% |
| 2023-08-08 | 9.43 | 9.46 | 9.32 | 9.34 | 8.89 | qfq | 924,797 | 8,654,176 | -0.53% |
| 2023-08-07 | 9.46 | 9.50 | 9.35 | 9.39 | 8.94 | qfq | 1,557,101 | 14,628,564 | -0.95% |
| 2023-08-04 | 9.57 | 9.60 | 9.44 | 9.48 | 9.02 | qfq | 1,770,025 | 16,808,622 | -1.15% |
| 2023-08-03 | 9.56 | 9.66 | 9.49 | 9.59 | 9.13 | qfq | 1,608,277 | 15,371,334 | -0.42% |
| 2023-08-02 | 9.52 | 9.66 | 9.52 | 9.63 | 9.17 | qfq | 1,796,520 | 17,240,529 | 1.05% |
| 2023-08-01 | 9.58 | 9.73 | 9.51 | 9.53 | 9.07 | qfq | 2,271,831 | 21,822,138 | -0.73% |
| 2023-07-31 | 9.47 | 9.60 | 9.42 | 9.60 | 9.14 | qfq | 2,607,067 | 24,842,081 | 1.37% |
| 2023-07-28 | 9.42 | 9.55 | 9.39 | 9.47 | 9.01 | qfq | 2,254,330 | 21,403,886 | 0.11% |
| 2023-07-27 | 9.45 | 9.56 | 9.41 | 9.46 | 9.00 | qfq | 1,240,491 | 11,740,748 | -0.11% |
| 2023-07-26 | 9.40 | 9.49 | 9.33 | 9.47 | 9.01 | qfq | 1,694,390 | 15,998,053 | 1.07% |
| 2023-07-25 | 9.40 | 9.46 | 9.33 | 9.37 | 8.92 | qfq | 1,190,877 | 11,170,598 | -0.21% |
| 2023-07-24 | 9.31 | 9.42 | 9.25 | 9.39 | 8.94 | qfq | 1,430,800 | 13,405,629 | 0.32% |
| 2023-07-21 | 9.26 | 9.41 | 9.26 | 9.36 | 8.91 | qfq | 2,318,792 | 21,688,372 | 1.08% |
| 2023-07-20 | 9.28 | 9.37 | 9.25 | 9.26 | 8.81 | qfq | 1,845,240 | 17,171,038 | -0.22% |
| 2023-07-19 | 9.21 | 9.29 | 9.14 | 9.28 | 8.83 | qfq | 1,377,856 | 12,756,952 | 1.20% |
| 2023-07-18 | 9.12 | 9.19 | 9.06 | 9.17 | 8.73 | qfq | 1,177,102 | 10,763,326 | 0.66% |
| 2023-07-17 | 9.05 | 9.15 | 8.93 | 9.11 | 8.67 | qfq | 1,246,799 | 11,301,698 | 0.55% |