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
永吉股份603058.SH
最近收盘价8.002026-07-17
最近交易日2026-07-17
成交量（股）5,353,200
成交额（元）43,974,145
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.115 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.46 | 8.63 | 7.96 | 8.00 | 8.00 | qfq | 5,353,200 | 43,974,145 | -6.10% |
| 2026-07-16 | 8.48 | 8.70 | 8.38 | 8.52 | 8.52 | qfq | 3,318,358 | 28,341,024 | -0.12% |
| 2026-07-15 | 8.42 | 8.74 | 8.40 | 8.53 | 8.53 | qfq | 3,896,600 | 33,507,196 | 1.31% |
| 2026-07-14 | 8.41 | 8.48 | 8.10 | 8.42 | 8.42 | qfq | 5,233,500 | 43,368,753 | 0.72% |
| 2026-07-13 | 8.82 | 8.89 | 8.31 | 8.36 | 8.36 | qfq | 5,082,800 | 43,367,405 | -6.07% |
| 2026-07-10 | 8.55 | 9.31 | 8.40 | 8.90 | 8.90 | qfq | 6,729,100 | 59,652,589 | 4.09% |
| 2026-07-09 | 8.46 | 8.60 | 8.27 | 8.55 | 8.55 | qfq | 3,922,200 | 33,166,721 | 1.18% |
| 2026-07-08 | 8.77 | 8.83 | 8.45 | 8.45 | 8.45 | qfq | 5,492,100 | 47,476,173 | -4.09% |
| 2026-07-07 | 8.74 | 8.91 | 8.61 | 8.81 | 8.81 | qfq | 5,085,200 | 44,691,830 | 0.57% |
| 2026-07-06 | 8.78 | 8.91 | 8.59 | 8.76 | 8.76 | qfq | 6,417,300 | 56,067,495 | 0.11% |
| 2026-07-03 | 8.87 | 8.97 | 8.65 | 8.75 | 8.75 | qfq | 5,039,200 | 44,198,958 | -0.46% |
| 2026-07-02 | 9.05 | 9.18 | 8.77 | 8.79 | 8.79 | qfq | 5,580,700 | 50,027,542 | -2.98% |
| 2026-07-01 | 8.69 | 9.25 | 8.66 | 9.06 | 9.06 | qfq | 7,506,200 | 67,845,374 | 4.02% |
| 2026-06-30 | 9.01 | 9.06 | 8.70 | 8.71 | 8.71 | qfq | 4,667,300 | 41,223,611 | -3.33% |
| 2026-06-29 | 8.93 | 9.20 | 8.60 | 9.01 | 9.01 | qfq | 7,259,700 | 64,852,640 | 0.90% |
| 2026-06-26 | 9.20 | 9.24 | 8.89 | 8.93 | 8.93 | qfq | 5,762,800 | 51,994,115 | -3.35% |
| 2026-06-25 | 9.35 | 9.50 | 9.14 | 9.24 | 9.24 | qfq | 6,875,201 | 64,130,608 | -2.22% |
| 2026-06-24 | 9.72 | 9.72 | 9.30 | 9.45 | 9.45 | qfq | 6,792,100 | 64,026,761 | -2.98% |
| 2026-06-23 | 9.65 | 9.97 | 9.60 | 9.74 | 9.74 | qfq | 6,681,700 | 65,404,570 | 0.00% |
| 2026-06-22 | 9.34 | 9.74 | 9.10 | 9.74 | 9.74 | qfq | 11,542,400 | 108,021,925 | 4.28% |
| 2026-06-18 | 9.96 | 9.99 | 9.31 | 9.34 | 9.34 | qfq | 8,638,600 | 83,108,307 | -4.30% |
| 2026-06-17 | 10.08 | 10.08 | 9.30 | 9.76 | 9.76 | qfq | 12,561,200 | 121,108,357 | -2.50% |
| 2026-06-16 | 10.10 | 10.29 | 9.87 | 10.01 | 10.01 | qfq | 9,954,400 | 100,265,831 | -0.99% |
| 2026-06-15 | 10.12 | 10.44 | 9.96 | 10.11 | 10.11 | qfq | 8,720,873 | 88,759,730 | 1.30% |
| 2026-06-12 | 9.65 | 10.17 | 9.63 | 9.98 | 9.98 | qfq | 12,471,400 | 124,026,861 | 5.27% |
| 2026-06-11 | 9.30 | 9.75 | 8.96 | 9.48 | 9.48 | qfq | 8,213,700 | 76,862,525 | 1.50% |
| 2026-06-10 | 9.48 | 9.48 | 9.14 | 9.34 | 9.34 | qfq | 4,695,300 | 43,567,901 | -2.20% |
| 2026-06-09 | 9.40 | 9.68 | 9.37 | 9.55 | 9.55 | qfq | 6,959,000 | 66,203,023 | 0.63% |
| 2026-06-08 | 9.93 | 10.44 | 9.39 | 9.49 | 9.49 | qfq | 9,563,100 | 94,067,457 | -6.78% |
| 2026-06-05 | 9.45 | 10.24 | 9.25 | 10.18 | 10.18 | qfq | 11,805,600 | 116,162,356 | 7.84% |
| 2026-06-04 | 9.60 | 9.68 | 9.35 | 9.44 | 9.44 | qfq | 4,524,900 | 42,795,510 | -1.77% |
| 2026-06-03 | 9.58 | 9.75 | 9.49 | 9.61 | 9.61 | qfq | 4,702,400 | 45,319,361 | -0.62% |
| 2026-06-02 | 9.93 | 9.98 | 9.51 | 9.67 | 9.67 | qfq | 4,956,099 | 47,759,209 | -2.62% |
| 2026-06-01 | 10.07 | 10.08 | 9.70 | 9.93 | 9.93 | qfq | 5,494,700 | 54,710,296 | 0.00% |
| 2026-05-29 | 10.36 | 10.43 | 9.85 | 9.93 | 9.93 | qfq | 7,485,900 | 75,144,735 | -4.06% |
| 2026-05-28 | 10.15 | 10.48 | 10.00 | 10.35 | 10.35 | qfq | 6,599,800 | 67,344,868 | 2.07% |
| 2026-05-27 | 10.21 | 10.37 | 10.00 | 10.14 | 10.14 | qfq | 6,965,241 | 70,742,863 | -1.84% |
| 2026-05-26 | 10.27 | 10.48 | 9.84 | 10.33 | 10.33 | qfq | 13,687,977 | 139,024,029 | 0.00% |
| 2026-05-25 | 10.68 | 10.75 | 10.15 | 10.33 | 10.33 | qfq | 9,032,700 | 92,884,614 | -3.28% |
| 2026-05-22 | 10.60 | 10.72 | 10.37 | 10.68 | 10.68 | qfq | 6,623,900 | 69,806,839 | 1.71% |
| 2026-05-21 | 11.16 | 11.41 | 10.40 | 10.50 | 10.50 | qfq | 11,303,400 | 124,032,604 | -5.83% |
| 2026-05-20 | 11.48 | 11.77 | 11.08 | 11.15 | 11.15 | qfq | 10,943,700 | 123,322,561 | -3.55% |
| 2026-05-19 | 11.33 | 11.79 | 11.12 | 11.56 | 11.56 | qfq | 12,854,873 | 147,239,668 | 2.57% |
| 2026-05-18 | 11.30 | 11.66 | 11.16 | 11.27 | 11.27 | qfq | 10,329,973 | 117,286,209 | 0.27% |
| 2026-05-15 | 11.38 | 11.69 | 11.12 | 11.24 | 11.24 | qfq | 7,851,097 | 88,778,437 | -1.58% |
| 2026-05-14 | 11.64 | 11.90 | 11.31 | 11.42 | 11.42 | qfq | 7,829,700 | 90,434,053 | -1.89% |
| 2026-05-13 | 12.08 | 12.08 | 11.60 | 11.64 | 11.64 | qfq | 10,616,658 | 125,697,741 | -1.77% |
| 2026-05-12 | 12.33 | 12.43 | 11.65 | 11.85 | 11.85 | qfq | 15,567,758 | 186,423,702 | -3.81% |
| 2026-05-11 | 12.09 | 12.53 | 12.04 | 12.32 | 12.32 | qfq | 10,989,887 | 134,558,244 | 2.16% |
| 2026-05-08 | 11.85 | 12.18 | 11.80 | 12.06 | 12.06 | qfq | 8,579,790 | 103,208,025 | 1.77% |
| 2026-05-07 | 11.64 | 11.96 | 11.50 | 11.85 | 11.85 | qfq | 12,599,200 | 147,473,876 | 1.72% |
| 2026-05-06 | 11.06 | 11.76 | 11.04 | 11.65 | 11.65 | qfq | 14,031,700 | 162,291,228 | 5.43% |
| 2026-04-30 | 10.55 | 11.30 | 10.53 | 11.05 | 11.05 | qfq | 17,534,565 | 193,628,769 | 4.74% |
| 2026-04-29 | 10.23 | 10.85 | 10.23 | 10.55 | 10.55 | qfq | 13,478,542 | 141,841,505 | 1.54% |
| 2026-04-28 | 11.35 | 11.40 | 10.23 | 10.39 | 10.39 | qfq | 18,287,100 | 193,872,640 | -8.54% |
| 2026-04-27 | 11.42 | 11.57 | 11.20 | 11.36 | 11.36 | qfq | 12,037,300 | 136,938,836 | -0.53% |
| 2026-04-24 | 11.96 | 12.02 | 11.34 | 11.42 | 11.42 | qfq | 11,195,800 | 129,622,137 | -5.07% |
| 2026-04-23 | 12.12 | 12.45 | 11.97 | 12.03 | 12.03 | qfq | 8,449,142 | 102,763,697 | -0.25% |
| 2026-04-22 | 12.25 | 12.31 | 12.00 | 12.06 | 12.06 | qfq | 8,260,700 | 100,054,037 | -2.03% |
| 2026-04-21 | 12.34 | 12.36 | 11.93 | 12.31 | 12.31 | qfq | 7,230,600 | 87,844,163 | 0.00% |
| 2026-04-20 | 12.11 | 12.58 | 12.08 | 12.31 | 12.31 | qfq | 9,819,400 | 121,138,547 | 1.90% |
| 2026-04-17 | 12.13 | 12.26 | 11.98 | 12.08 | 12.08 | qfq | 7,484,800 | 90,641,340 | -0.66% |
| 2026-04-16 | 12.20 | 12.28 | 11.96 | 12.16 | 12.16 | qfq | 9,838,092 | 119,419,139 | -0.33% |
| 2026-04-15 | 12.72 | 12.80 | 12.16 | 12.20 | 12.20 | qfq | 8,932,500 | 110,315,707 | -3.71% |
| 2026-04-14 | 12.45 | 13.00 | 12.43 | 12.67 | 12.67 | qfq | 11,345,350 | 145,421,524 | 2.01% |
| 2026-04-13 | 12.56 | 12.61 | 12.21 | 12.42 | 12.42 | qfq | 8,292,400 | 102,511,512 | -1.58% |
| 2026-04-10 | 12.20 | 12.89 | 12.14 | 12.62 | 12.62 | qfq | 14,097,400 | 177,386,730 | 4.47% |
| 2026-04-09 | 12.13 | 12.19 | 11.98 | 12.08 | 12.08 | qfq | 5,110,700 | 61,755,210 | -1.63% |
| 2026-04-08 | 12.00 | 12.33 | 12.00 | 12.28 | 12.28 | qfq | 8,751,300 | 106,883,874 | 5.68% |
| 2026-04-07 | 11.44 | 11.79 | 11.30 | 11.62 | 11.62 | qfq | 6,364,800 | 73,922,517 | 2.56% |
| 2026-04-03 | 11.70 | 11.85 | 11.32 | 11.33 | 11.33 | qfq | 5,161,500 | 59,171,535 | -3.41% |
| 2026-04-02 | 12.00 | 12.25 | 11.61 | 11.73 | 11.73 | qfq | 8,309,100 | 98,220,509 | -3.69% |
| 2026-04-01 | 12.08 | 12.41 | 11.99 | 12.18 | 12.18 | qfq | 8,860,500 | 107,813,928 | 3.13% |
| 2026-03-31 | 11.70 | 12.50 | 11.69 | 11.81 | 11.81 | qfq | 6,517,300 | 78,144,010 | 0.08% |
| 2026-03-30 | 11.75 | 11.92 | 11.63 | 11.80 | 11.80 | qfq | 5,038,200 | 59,161,216 | -0.67% |
| 2026-03-27 | 11.58 | 12.02 | 11.58 | 11.88 | 11.88 | qfq | 4,663,100 | 55,155,589 | 0.68% |
| 2026-03-26 | 11.95 | 12.10 | 11.71 | 11.80 | 11.80 | qfq | 4,422,900 | 52,470,849 | -2.24% |
| 2026-03-25 | 11.80 | 12.21 | 11.77 | 12.07 | 12.07 | qfq | 6,103,500 | 73,396,662 | 2.64% |
| 2026-03-24 | 11.56 | 11.77 | 11.20 | 11.76 | 11.76 | qfq | 7,604,900 | 87,081,776 | 3.61% |
| 2026-03-23 | 11.95 | 12.14 | 11.17 | 11.35 | 11.35 | qfq | 11,249,100 | 130,654,037 | -6.35% |
| 2026-03-20 | 12.57 | 12.57 | 12.11 | 12.12 | 12.12 | qfq | 6,447,500 | 79,153,273 | -2.65% |
| 2026-03-19 | 12.76 | 12.77 | 12.30 | 12.45 | 12.45 | qfq | 7,545,224 | 93,979,859 | -1.89% |
| 2026-03-18 | 12.08 | 12.73 | 11.60 | 12.69 | 12.69 | qfq | 16,636,100 | 202,099,966 | 5.05% |
| 2026-03-17 | 12.61 | 12.70 | 12.07 | 12.08 | 12.08 | qfq | 8,149,500 | 99,923,328 | -4.05% |
| 2026-03-16 | 12.54 | 12.70 | 12.00 | 12.59 | 12.59 | qfq | 14,593,730 | 179,159,750 | -0.87% |
| 2026-03-13 | 13.01 | 13.33 | 12.65 | 12.70 | 12.70 | qfq | 12,927,000 | 166,917,504 | -3.86% |
| 2026-03-12 | 13.47 | 13.47 | 13.03 | 13.21 | 13.21 | qfq | 14,044,490 | 184,915,621 | -1.86% |
| 2026-03-11 | 13.58 | 13.76 | 13.01 | 13.46 | 13.46 | qfq | 20,008,800 | 268,673,712 | -0.81% |
| 2026-03-10 | 13.31 | 13.85 | 13.20 | 13.57 | 13.57 | qfq | 22,312,200 | 301,445,204 | 3.51% |
| 2026-03-09 | 13.30 | 13.39 | 12.80 | 13.11 | 13.11 | qfq | 14,347,100 | 187,318,002 | -2.67% |
| 2026-03-06 | 13.53 | 13.83 | 13.44 | 13.47 | 13.47 | qfq | 19,557,556 | 265,138,490 | -1.97% |
| 2026-03-05 | 12.73 | 13.74 | 12.70 | 13.74 | 13.74 | qfq | 16,115,182 | 214,726,889 | 10.01% |
| 2026-03-04 | 12.83 | 12.90 | 12.41 | 12.49 | 12.49 | qfq | 11,603,555 | 146,705,747 | -2.27% |
| 2026-03-03 | 13.20 | 13.46 | 12.70 | 12.78 | 12.78 | qfq | 15,883,390 | 208,460,331 | -2.44% |
| 2026-03-02 | 12.45 | 13.30 | 12.45 | 13.10 | 13.10 | qfq | 14,890,500 | 194,117,888 | -0.38% |
| 2026-02-27 | 13.08 | 13.46 | 13.05 | 13.15 | 13.15 | qfq | 10,373,000 | 137,255,641 | -0.83% |
| 2026-02-26 | 12.80 | 13.49 | 12.80 | 13.26 | 13.26 | qfq | 16,792,622 | 222,304,845 | 1.92% |
| 2026-02-25 | 12.77 | 13.40 | 12.61 | 13.01 | 13.01 | qfq | 13,779,300 | 178,771,414 | 2.28% |
| 2026-02-24 | 13.12 | 13.21 | 12.67 | 12.72 | 12.72 | qfq | 10,979,695 | 141,210,919 | -0.63% |
| 2026-02-13 | 13.30 | 13.30 | 12.74 | 12.80 | 12.80 | qfq | 13,462,400 | 173,925,046 | -1.92% |
| 2026-02-12 | 13.18 | 13.48 | 12.95 | 13.05 | 13.05 | qfq | 22,743,074 | 298,299,297 | -1.14% |
| 2026-02-11 | 13.53 | 14.27 | 13.16 | 13.20 | 13.20 | qfq | 41,432,149 | 563,185,436 | -2.44% |
| 2026-02-10 | 12.32 | 13.53 | 12.21 | 13.53 | 13.53 | qfq | 24,488,067 | 322,516,724 | 10.00% |
| 2026-02-09 | 11.70 | 12.61 | 11.45 | 12.30 | 12.30 | qfq | 20,330,260 | 245,539,966 | 6.40% |
| 2026-02-06 | 11.51 | 11.73 | 11.19 | 11.56 | 11.56 | qfq | 13,701,947 | 157,685,933 | 1.31% |
| 2026-02-05 | 11.30 | 11.56 | 11.23 | 11.41 | 11.41 | qfq | 8,887,177 | 101,283,871 | 0.18% |
| 2026-02-04 | 11.24 | 11.56 | 11.12 | 11.39 | 11.39 | qfq | 13,324,647 | 151,214,222 | 1.70% |
| 2026-02-03 | 11.09 | 11.32 | 10.92 | 11.20 | 11.20 | qfq | 12,763,500 | 141,605,997 | 1.17% |
| 2026-02-02 | 10.88 | 11.18 | 10.75 | 11.07 | 11.07 | qfq | 13,729,930 | 151,087,563 | 1.10% |
| 2026-01-30 | 10.73 | 10.98 | 10.53 | 10.95 | 10.95 | qfq | 12,140,370 | 130,499,854 | 1.30% |
| 2026-01-29 | 10.98 | 11.17 | 10.76 | 10.81 | 10.81 | qfq | 9,891,600 | 108,329,656 | -2.08% |
| 2026-01-28 | 11.29 | 11.59 | 11.00 | 11.04 | 11.04 | qfq | 12,174,300 | 136,047,359 | -2.73% |
| 2026-01-27 | 11.18 | 11.40 | 10.80 | 11.35 | 11.35 | qfq | 14,273,700 | 158,903,644 | 1.25% |
| 2026-01-26 | 11.55 | 11.74 | 11.11 | 11.21 | 11.21 | qfq | 18,976,900 | 214,348,399 | -4.60% |
| 2026-01-23 | 11.41 | 11.94 | 11.35 | 11.75 | 11.75 | qfq | 25,019,611 | 290,736,786 | 2.44% |
| 2026-01-22 | 11.92 | 11.99 | 11.03 | 11.47 | 11.47 | qfq | 41,699,180 | 477,526,705 | -2.88% |
| 2026-01-21 | 10.78 | 11.81 | 10.58 | 11.81 | 11.81 | qfq | 33,071,467 | 375,621,223 | 9.96% |
| 2026-01-20 | 10.92 | 11.65 | 10.66 | 10.74 | 10.74 | qfq | 40,956,513 | 453,322,923 | -2.10% |
| 2026-01-19 | 10.80 | 11.15 | 10.58 | 10.97 | 10.97 | qfq | 46,834,672 | 510,536,685 | 3.88% |
| 2026-01-16 | 9.72 | 10.56 | 9.66 | 10.56 | 10.56 | qfq | 56,185,813 | 579,289,741 | 10.00% |
| 2026-01-15 | 9.51 | 9.62 | 9.47 | 9.60 | 9.60 | qfq | 7,348,300 | 70,258,910 | 0.31% |
| 2026-01-14 | 9.62 | 9.78 | 9.40 | 9.57 | 9.57 | qfq | 13,568,200 | 130,243,134 | -0.52% |
| 2026-01-13 | 9.99 | 9.99 | 9.62 | 9.62 | 9.62 | qfq | 13,071,000 | 127,181,963 | -3.99% |
| 2026-01-12 | 9.66 | 10.09 | 9.66 | 10.02 | 10.02 | qfq | 17,007,058 | 168,095,838 | 3.73% |
| 2026-01-09 | 9.63 | 9.75 | 9.48 | 9.66 | 9.66 | qfq | 12,581,200 | 120,838,826 | 0.31% |
| 2026-01-08 | 9.65 | 9.68 | 9.57 | 9.63 | 9.63 | qfq | 8,226,900 | 79,168,881 | -0.72% |
| 2026-01-07 | 9.44 | 9.73 | 9.40 | 9.70 | 9.70 | qfq | 14,203,100 | 136,811,079 | 2.54% |
| 2026-01-06 | 9.31 | 9.53 | 9.26 | 9.46 | 9.46 | qfq | 10,050,787 | 94,740,013 | 1.61% |
| 2026-01-05 | 9.39 | 9.44 | 9.24 | 9.31 | 9.31 | qfq | 7,840,490 | 72,875,039 | -0.64% |
| 2025-12-31 | 9.36 | 9.45 | 9.25 | 9.37 | 9.37 | qfq | 6,792,700 | 63,445,442 | -0.53% |
| 2025-12-30 | 9.53 | 9.58 | 9.32 | 9.42 | 9.42 | qfq | 10,829,934 | 102,157,958 | -1.67% |
| 2025-12-29 | 9.52 | 9.61 | 9.40 | 9.58 | 9.58 | qfq | 8,826,600 | 84,096,388 | 0.42% |
| 2025-12-26 | 9.83 | 9.84 | 9.48 | 9.54 | 9.54 | qfq | 13,841,500 | 132,922,648 | -2.85% |
| 2025-12-25 | 9.72 | 9.96 | 9.63 | 9.82 | 9.82 | qfq | 13,809,800 | 135,192,450 | 1.24% |
| 2025-12-24 | 9.38 | 9.85 | 9.38 | 9.70 | 9.70 | qfq | 16,378,600 | 158,806,608 | 2.86% |
| 2025-12-23 | 9.42 | 9.61 | 9.37 | 9.43 | 9.43 | qfq | 9,716,900 | 91,982,918 | -0.21% |
| 2025-12-22 | 9.50 | 9.69 | 9.40 | 9.45 | 9.45 | qfq | 12,671,800 | 120,180,312 | -1.15% |
| 2025-12-19 | 9.50 | 9.68 | 9.35 | 9.56 | 9.56 | qfq | 22,881,467 | 218,291,276 | 1.92% |
| 2025-12-18 | 9.35 | 9.73 | 9.20 | 9.38 | 9.38 | qfq | 32,994,204 | 312,384,183 | -1.16% |
| 2025-12-17 | 8.86 | 9.68 | 8.68 | 9.49 | 9.49 | qfq | 43,698,481 | 408,654,065 | 7.84% |
| 2025-12-16 | 9.08 | 9.08 | 8.65 | 8.80 | 8.80 | qfq | 27,424,500 | 242,282,755 | -5.48% |
| 2025-12-15 | 10.12 | 10.12 | 9.30 | 9.31 | 9.31 | qfq | 44,171,805 | 428,267,261 | 1.20% |
| 2025-12-12 | 8.70 | 9.59 | 8.61 | 9.20 | 9.20 | qfq | 28,810,496 | 265,984,181 | 5.50% |
| 2025-12-11 | 9.02 | 9.02 | 8.70 | 8.72 | 8.72 | qfq | 6,852,700 | 60,349,273 | -2.90% |
| 2025-12-10 | 9.15 | 9.15 | 8.98 | 8.98 | 8.98 | qfq | 4,785,800 | 43,232,662 | -1.54% |
| 2025-12-09 | 9.19 | 9.27 | 9.11 | 9.12 | 9.12 | qfq | 4,107,300 | 37,745,075 | -0.87% |
| 2025-12-08 | 9.06 | 9.31 | 9.00 | 9.20 | 9.20 | qfq | 8,802,900 | 80,898,277 | 2.56% |
| 2025-12-05 | 8.92 | 8.99 | 8.84 | 8.97 | 8.97 | qfq | 3,996,300 | 35,718,380 | 0.56% |
| 2025-12-04 | 9.00 | 9.04 | 8.82 | 8.92 | 8.92 | qfq | 3,984,696 | 35,433,058 | -1.55% |
| 2025-12-03 | 9.00 | 9.13 | 8.97 | 9.06 | 9.06 | qfq | 4,834,100 | 43,735,588 | 0.33% |
| 2025-12-02 | 8.99 | 9.05 | 8.82 | 9.03 | 9.03 | qfq | 4,629,195 | 41,366,198 | 0.22% |
| 2025-12-01 | 9.07 | 9.21 | 8.95 | 9.01 | 9.01 | qfq | 4,516,600 | 40,909,630 | 0.11% |
| 2025-11-28 | 8.93 | 9.00 | 8.86 | 9.00 | 9.00 | qfq | 3,497,700 | 31,322,537 | 1.24% |
| 2025-11-27 | 8.93 | 9.00 | 8.88 | 8.89 | 8.89 | qfq | 3,128,800 | 27,964,674 | -0.34% |
| 2025-11-26 | 9.05 | 9.13 | 8.91 | 8.92 | 8.92 | qfq | 3,315,600 | 29,858,721 | -1.65% |
| 2025-11-25 | 8.92 | 9.14 | 8.88 | 9.07 | 9.07 | qfq | 4,758,900 | 43,145,284 | 2.25% |
| 2025-11-24 | 8.98 | 8.98 | 8.76 | 8.87 | 8.87 | qfq | 4,255,100 | 37,665,426 | 0.45% |
| 2025-11-21 | 9.07 | 9.23 | 8.76 | 8.83 | 8.83 | qfq | 6,947,500 | 62,097,910 | -3.92% |
| 2025-11-20 | 9.23 | 9.30 | 9.10 | 9.19 | 9.19 | qfq | 4,123,990 | 37,962,132 | 0.22% |
| 2025-11-19 | 9.41 | 9.45 | 9.13 | 9.17 | 9.17 | qfq | 5,072,400 | 46,776,324 | -2.55% |
| 2025-11-18 | 9.62 | 9.64 | 9.34 | 9.41 | 9.41 | qfq | 6,061,400 | 57,252,831 | -2.18% |
| 2025-11-17 | 9.54 | 9.68 | 9.53 | 9.62 | 9.62 | qfq | 6,567,300 | 63,194,877 | 0.84% |
| 2025-11-14 | 9.54 | 9.68 | 9.50 | 9.54 | 9.54 | qfq | 7,427,900 | 71,254,168 | -0.31% |
| 2025-11-13 | 9.59 | 9.72 | 9.50 | 9.57 | 9.57 | qfq | 10,035,700 | 96,495,820 | -0.21% |
| 2025-11-12 | 9.57 | 9.68 | 9.51 | 9.59 | 9.59 | qfq | 6,295,900 | 60,334,619 | 0.21% |
| 2025-11-11 | 9.55 | 9.62 | 9.44 | 9.57 | 9.57 | qfq | 8,723,600 | 83,270,058 | 0.74% |
| 2025-11-10 | 9.42 | 9.64 | 9.38 | 9.50 | 9.50 | qfq | 8,697,800 | 82,929,449 | 0.53% |
| 2025-11-07 | 9.49 | 9.56 | 9.41 | 9.45 | 9.45 | qfq | 6,376,700 | 60,416,883 | -0.84% |
| 2025-11-06 | 9.56 | 9.74 | 9.45 | 9.53 | 9.53 | qfq | 7,883,500 | 75,290,967 | 0.32% |
| 2025-11-05 | 9.30 | 9.57 | 9.25 | 9.50 | 9.50 | qfq | 10,232,200 | 97,004,513 | 1.39% |
| 2025-11-04 | 9.24 | 9.46 | 9.15 | 9.37 | 9.37 | qfq | 9,772,301 | 90,940,521 | 1.52% |
| 2025-11-03 | 9.25 | 9.29 | 9.15 | 9.23 | 9.23 | qfq | 4,688,190 | 43,255,732 | 0.22% |
| 2025-10-31 | 9.01 | 9.24 | 9.00 | 9.21 | 9.21 | qfq | 6,048,500 | 55,332,726 | 2.33% |
| 2025-10-30 | 9.08 | 9.11 | 8.96 | 9.00 | 9.00 | qfq | 3,976,417 | 35,932,387 | -1.10% |
| 2025-10-29 | 9.09 | 9.18 | 8.94 | 9.10 | 9.10 | qfq | 5,458,917 | 49,285,532 | 0.11% |
| 2025-10-28 | 9.24 | 9.34 | 9.08 | 9.09 | 9.09 | qfq | 6,164,300 | 56,747,819 | -1.73% |
| 2025-10-27 | 9.08 | 9.39 | 9.07 | 9.25 | 9.25 | qfq | 9,301,044 | 86,017,920 | 1.87% |
| 2025-10-24 | 8.99 | 9.25 | 8.98 | 9.08 | 9.08 | qfq | 6,258,100 | 57,059,841 | 0.78% |
| 2025-10-23 | 8.93 | 9.01 | 8.87 | 9.01 | 9.01 | qfq | 4,267,700 | 38,154,764 | 0.90% |
| 2025-10-22 | 8.95 | 9.06 | 8.90 | 8.93 | 8.93 | qfq | 4,092,500 | 36,681,191 | -0.67% |
| 2025-10-21 | 8.83 | 9.08 | 8.77 | 8.99 | 8.99 | qfq | 6,285,852 | 56,258,059 | 2.39% |
| 2025-10-20 | 8.85 | 8.93 | 8.72 | 8.78 | 8.78 | qfq | 6,198,300 | 54,496,301 | 0.34% |
| 2025-10-17 | 9.01 | 9.07 | 8.73 | 8.75 | 8.75 | qfq | 8,492,100 | 75,285,676 | -2.67% |
| 2025-10-16 | 9.26 | 9.28 | 8.97 | 8.99 | 8.99 | qfq | 9,320,800 | 84,572,891 | -2.92% |
| 2025-10-15 | 9.13 | 9.31 | 9.05 | 9.26 | 9.26 | qfq | 6,664,100 | 61,397,161 | 1.09% |
| 2025-10-14 | 9.43 | 9.55 | 9.10 | 9.16 | 9.16 | qfq | 8,806,600 | 82,066,485 | -1.82% |
| 2025-10-13 | 9.02 | 9.39 | 8.92 | 9.33 | 9.33 | qfq | 11,328,000 | 104,465,605 | -0.96% |
| 2025-10-10 | 9.38 | 9.69 | 9.36 | 9.42 | 9.42 | qfq | 12,644,200 | 119,876,362 | -1.46% |
| 2025-10-09 | 9.95 | 9.95 | 9.52 | 9.56 | 9.56 | qfq | 17,969,800 | 173,484,734 | -3.92% |
| 2025-09-30 | 9.71 | 10.10 | 9.67 | 9.95 | 9.95 | qfq | 15,822,160 | 156,402,998 | 2.68% |
| 2025-09-29 | 9.91 | 9.95 | 9.62 | 9.69 | 9.69 | qfq | 14,058,800 | 136,840,760 | -3.20% |
| 2025-09-26 | 10.06 | 10.10 | 9.79 | 10.01 | 10.01 | qfq | 18,970,500 | 188,807,745 | 0.00% |
| 2025-09-25 | 9.69 | 10.23 | 9.63 | 10.01 | 10.01 | qfq | 21,826,800 | 217,779,397 | 2.25% |
| 2025-09-24 | 9.75 | 10.00 | 9.68 | 9.79 | 9.79 | qfq | 22,754,330 | 223,704,902 | -0.71% |
| 2025-09-23 | 9.50 | 9.90 | 8.93 | 9.86 | 9.86 | qfq | 33,352,248 | 313,895,794 | 3.79% |
| 2025-09-22 | 9.26 | 9.51 | 9.22 | 9.50 | 9.50 | qfq | 16,484,630 | 154,047,556 | 2.15% |
| 2025-09-19 | 9.54 | 9.60 | 9.24 | 9.30 | 9.30 | qfq | 27,633,700 | 259,760,450 | -4.02% |
| 2025-09-18 | 9.40 | 10.29 | 9.38 | 9.69 | 9.69 | qfq | 48,127,585 | 479,233,581 | 3.64% |
| 2025-09-17 | 9.26 | 9.48 | 9.22 | 9.35 | 9.35 | qfq | 12,820,432 | 120,021,612 | 0.75% |
| 2025-09-16 | 9.36 | 9.43 | 9.15 | 9.28 | 9.28 | qfq | 16,487,219 | 152,804,075 | -0.85% |
| 2025-09-15 | 9.63 | 9.94 | 9.29 | 9.36 | 9.36 | qfq | 18,844,532 | 179,689,108 | -3.41% |
| 2025-09-12 | 9.75 | 9.88 | 9.50 | 9.69 | 9.69 | qfq | 18,686,199 | 181,574,859 | 1.04% |
| 2025-09-11 | 9.40 | 9.98 | 9.40 | 9.59 | 9.59 | qfq | 29,014,970 | 279,658,817 | 1.27% |
| 2025-09-10 | 9.00 | 9.58 | 8.99 | 9.47 | 9.47 | qfq | 26,353,267 | 245,159,022 | 5.22% |
| 2025-09-09 | 9.18 | 9.21 | 8.95 | 9.00 | 9.00 | qfq | 11,135,700 | 100,896,456 | -1.96% |
| 2025-09-08 | 9.33 | 9.47 | 9.05 | 9.18 | 9.18 | qfq | 18,205,829 | 167,482,079 | -3.06% |
| 2025-09-05 | 9.15 | 9.51 | 9.03 | 9.47 | 9.47 | qfq | 23,416,255 | 216,617,869 | 2.71% |
| 2025-09-04 | 8.79 | 9.61 | 8.73 | 9.22 | 9.22 | qfq | 42,605,586 | 399,394,662 | 5.49% |
| 2025-09-03 | 9.00 | 9.06 | 8.72 | 8.74 | 8.74 | qfq | 12,286,687 | 108,860,342 | -3.10% |
| 2025-09-02 | 9.20 | 9.32 | 8.93 | 9.02 | 9.02 | qfq | 17,094,620 | 155,091,199 | -2.17% |
| 2025-09-01 | 8.82 | 9.79 | 8.82 | 9.22 | 9.22 | qfq | 29,335,932 | 271,738,915 | 2.90% |
| 2025-08-29 | 9.42 | 9.67 | 8.90 | 8.96 | 8.96 | qfq | 34,679,400 | 316,025,711 | -8.48% |
| 2025-08-28 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | qfq | 2,842,000 | 27,823,180 | -10.02% |
| 2025-08-13 | 10.41 | 10.99 | 10.38 | 10.88 | 10.88 | qfq | 17,913,751 | 191,612,572 | 3.82% |
| 2025-08-12 | 10.50 | 10.77 | 10.25 | 10.48 | 10.48 | qfq | 19,324,722 | 202,328,570 | 1.65% |
| 2025-08-11 | 10.06 | 10.34 | 9.93 | 10.31 | 10.31 | qfq | 7,558,500 | 76,659,608 | 3.41% |
| 2025-08-08 | 9.94 | 10.03 | 9.86 | 9.97 | 9.97 | qfq | 4,952,000 | 49,136,161 | 0.10% |
| 2025-08-07 | 9.80 | 10.11 | 9.72 | 9.96 | 9.96 | qfq | 9,435,472 | 94,031,076 | 1.74% |
| 2025-08-06 | 9.80 | 9.84 | 9.62 | 9.79 | 9.79 | qfq | 5,710,300 | 55,648,769 | 0.20% |
| 2025-08-05 | 9.79 | 9.86 | 9.73 | 9.77 | 9.77 | qfq | 4,465,721 | 43,694,417 | -0.20% |
| 2025-08-04 | 9.70 | 9.81 | 9.57 | 9.79 | 9.79 | qfq | 7,284,600 | 70,799,244 | 0.82% |
| 2025-08-01 | 9.52 | 9.74 | 9.46 | 9.71 | 9.71 | qfq | 8,848,800 | 84,815,780 | 2.10% |
| 2025-07-31 | 9.53 | 9.74 | 9.47 | 9.51 | 9.51 | qfq | 8,674,800 | 83,021,851 | -0.11% |
| 2025-07-30 | 9.45 | 9.59 | 9.31 | 9.52 | 9.52 | qfq | 7,963,481 | 75,188,423 | 0.95% |
| 2025-07-29 | 9.35 | 9.48 | 9.28 | 9.43 | 9.43 | qfq | 6,821,400 | 63,901,154 | 1.07% |
| 2025-07-28 | 9.24 | 9.39 | 9.23 | 9.33 | 9.33 | qfq | 5,875,400 | 54,743,867 | 1.30% |
| 2025-07-25 | 9.05 | 9.40 | 8.99 | 9.21 | 9.21 | qfq | 10,508,200 | 96,969,944 | 2.11% |
| 2025-07-24 | 8.88 | 9.07 | 8.88 | 9.02 | 9.02 | qfq | 5,267,900 | 47,407,641 | 1.69% |
| 2025-07-23 | 8.96 | 8.99 | 8.85 | 8.87 | 8.87 | qfq | 5,336,200 | 47,412,684 | -1.33% |
| 2025-07-22 | 9.05 | 9.09 | 8.93 | 8.99 | 8.99 | qfq | 4,514,349 | 40,580,446 | -0.88% |
| 2025-07-21 | 8.98 | 9.11 | 8.93 | 9.07 | 9.07 | qfq | 4,546,400 | 41,145,690 | 1.11% |
| 2025-07-18 | 9.05 | 9.07 | 8.92 | 8.97 | 8.97 | qfq | 3,606,100 | 32,337,205 | -0.88% |
| 2025-07-17 | 9.09 | 9.19 | 8.98 | 9.05 | 9.05 | qfq | 4,532,790 | 41,063,286 | -0.55% |
| 2025-07-16 | 9.11 | 9.15 | 8.92 | 9.10 | 9.10 | qfq | 5,405,900 | 48,935,193 | 0.33% |
| 2025-07-15 | 8.87 | 9.07 | 8.77 | 9.07 | 9.07 | qfq | 7,481,700 | 66,938,211 | 2.25% |
| 2025-07-14 | 8.80 | 9.00 | 8.80 | 8.87 | 8.87 | qfq | 5,265,800 | 46,900,490 | 0.34% |
| 2025-07-11 | 8.68 | 8.88 | 8.65 | 8.84 | 8.84 | qfq | 7,893,300 | 69,261,458 | 1.84% |
| 2025-07-10 | 8.71 | 8.71 | 8.59 | 8.68 | 8.68 | qfq | 3,680,400 | 31,854,645 | -0.34% |
| 2025-07-09 | 8.79 | 8.83 | 8.67 | 8.71 | 8.71 | qfq | 4,629,388 | 40,498,413 | -0.57% |
| 2025-07-08 | 8.83 | 8.90 | 8.71 | 8.76 | 8.76 | qfq | 4,409,688 | 38,675,238 | -0.79% |
| 2025-07-07 | 8.67 | 8.84 | 8.66 | 8.83 | 8.83 | qfq | 4,742,800 | 41,525,991 | 1.49% |
| 2025-07-04 | 8.98 | 9.03 | 8.70 | 8.70 | 8.70 | qfq | 7,449,200 | 65,528,369 | -1.81% |
| 2025-07-03 | 8.74 | 8.95 | 8.69 | 8.86 | 8.86 | qfq | 8,681,200 | 76,608,612 | 1.37% |
| 2025-07-02 | 8.76 | 8.80 | 8.63 | 8.74 | 8.74 | qfq | 7,344,700 | 64,009,931 | -1.02% |
| 2025-07-01 | 8.74 | 8.85 | 8.62 | 8.83 | 8.83 | qfq | 12,658,800 | 110,502,219 | 1.03% |
| 2025-06-30 | 8.25 | 8.81 | 8.25 | 8.74 | 8.74 | qfq | 25,131,955 | 216,508,482 | 6.46% |
| 2025-06-27 | 8.11 | 8.27 | 8.10 | 8.21 | 8.21 | qfq | 6,744,800 | 55,266,087 | 1.36% |
| 2025-06-26 | 8.10 | 8.16 | 8.06 | 8.10 | 8.10 | qfq | 4,387,700 | 35,567,942 | 0.12% |
| 2025-06-25 | 8.09 | 8.17 | 8.03 | 8.09 | 8.09 | qfq | 5,965,600 | 48,308,902 | 0.00% |
| 2025-06-24 | 7.93 | 8.10 | 7.90 | 8.09 | 8.09 | qfq | 6,727,417 | 54,131,115 | 2.66% |
| 2025-06-23 | 7.66 | 7.90 | 7.62 | 7.88 | 7.88 | qfq | 4,295,722 | 33,635,211 | 2.07% |
| 2025-06-20 | 7.68 | 7.82 | 7.60 | 7.72 | 7.72 | qfq | 4,837,700 | 37,383,351 | 0.65% |
| 2025-06-19 | 7.79 | 7.87 | 7.63 | 7.67 | 7.67 | qfq | 4,302,022 | 33,285,979 | -1.79% |
| 2025-06-18 | 7.90 | 7.90 | 7.72 | 7.81 | 7.81 | qfq | 3,838,000 | 29,909,559 | -1.14% |
| 2025-06-17 | 7.90 | 7.97 | 7.85 | 7.90 | 7.90 | qfq | 4,180,799 | 32,994,993 | -0.13% |
| 2025-06-16 | 7.83 | 7.97 | 7.81 | 7.91 | 7.91 | qfq | 4,569,000 | 36,170,730 | 0.64% |
| 2025-06-13 | 8.10 | 8.10 | 7.85 | 7.86 | 7.86 | qfq | 8,147,800 | 64,721,798 | -3.08% |
| 2025-06-12 | 8.18 | 8.19 | 8.04 | 8.11 | 8.11 | qfq | 7,783,400 | 62,976,373 | -0.73% |
| 2025-06-11 | 7.98 | 8.41 | 7.98 | 8.17 | 8.17 | qfq | 14,981,922 | 123,323,053 | 2.38% |
| 2025-06-10 | 8.08 | 8.12 | 7.88 | 7.98 | 7.98 | qfq | 5,599,700 | 44,881,027 | -1.36% |
| 2025-06-09 | 8.05 | 8.13 | 8.04 | 8.09 | 8.09 | qfq | 4,057,800 | 32,799,409 | 0.37% |
| 2025-06-06 | 8.04 | 8.19 | 7.98 | 8.06 | 8.06 | qfq | 4,754,400 | 38,268,885 | 0.12% |
| 2025-06-05 | 8.18 | 8.19 | 8.02 | 8.05 | 8.05 | qfq | 4,933,600 | 39,857,299 | -1.35% |
| 2025-06-04 | 7.92 | 8.18 | 7.92 | 8.16 | 8.16 | qfq | 6,431,500 | 52,086,384 | 3.03% |
| 2025-06-03 | 7.82 | 7.94 | 7.73 | 7.92 | 7.92 | qfq | 3,175,600 | 25,036,735 | -0.25% |
| 2025-05-30 | 8.08 | 8.08 | 7.93 | 7.94 | 7.83 | qfq | 4,584,322 | 36,593,651 | -1.98% |
| 2025-05-29 | 7.95 | 8.11 | 7.95 | 8.10 | 7.98 | qfq | 4,051,700 | 32,682,871 | 1.63% |
| 2025-05-28 | 8.03 | 8.05 | 7.92 | 7.97 | 7.85 | qfq | 2,507,522 | 19,994,823 | -0.75% |
| 2025-05-27 | 7.97 | 8.05 | 7.91 | 8.03 | 7.91 | qfq | 3,331,300 | 26,608,009 | 0.38% |
| 2025-05-26 | 7.99 | 8.04 | 7.87 | 8.00 | 7.88 | qfq | 5,079,800 | 40,496,597 | 0.25% |
| 2025-05-23 | 8.10 | 8.17 | 7.97 | 7.98 | 7.86 | qfq | 4,246,800 | 34,252,052 | -1.85% |
| 2025-05-22 | 8.17 | 8.25 | 8.04 | 8.13 | 8.01 | qfq | 5,174,000 | 42,110,482 | -0.97% |
| 2025-05-21 | 8.35 | 8.38 | 8.15 | 8.21 | 8.09 | qfq | 5,594,200 | 46,069,489 | -1.91% |
| 2025-05-20 | 8.03 | 8.38 | 8.01 | 8.37 | 8.25 | qfq | 10,720,099 | 88,368,566 | 4.10% |
| 2025-05-19 | 7.99 | 8.04 | 7.91 | 8.04 | 7.92 | qfq | 3,366,600 | 26,866,930 | 1.13% |
| 2025-05-16 | 7.87 | 8.00 | 7.85 | 7.95 | 7.83 | qfq | 3,392,200 | 26,938,763 | 0.76% |
| 2025-05-15 | 7.93 | 7.95 | 7.84 | 7.89 | 7.78 | qfq | 3,340,100 | 26,371,353 | -0.50% |
| 2025-05-14 | 7.89 | 7.96 | 7.86 | 7.93 | 7.82 | qfq | 4,500,300 | 35,578,482 | 0.38% |
| 2025-05-13 | 8.02 | 8.10 | 7.88 | 7.90 | 7.79 | qfq | 4,305,000 | 34,353,448 | -1.13% |
| 2025-05-12 | 7.99 | 8.04 | 7.93 | 7.99 | 7.87 | qfq | 3,061,800 | 24,397,764 | 0.88% |
| 2025-05-09 | 8.04 | 8.04 | 7.91 | 7.92 | 7.81 | qfq | 3,879,700 | 30,820,421 | -1.49% |
| 2025-05-08 | 8.00 | 8.09 | 7.99 | 8.04 | 7.92 | qfq | 4,584,600 | 36,822,212 | 0.63% |
| 2025-05-07 | 7.98 | 7.99 | 7.90 | 7.99 | 7.87 | qfq | 6,443,900 | 51,179,676 | 1.40% |
| 2025-05-06 | 7.77 | 7.89 | 7.77 | 7.88 | 7.77 | qfq | 4,618,000 | 36,246,438 | 1.68% |
| 2025-04-30 | 7.72 | 7.80 | 7.71 | 7.75 | 7.64 | qfq | 5,026,400 | 38,988,868 | 0.65% |
| 2025-04-29 | 7.55 | 7.76 | 7.42 | 7.70 | 7.59 | qfq | 5,703,100 | 43,812,934 | 1.85% |
| 2025-04-28 | 7.70 | 7.72 | 7.47 | 7.56 | 7.45 | qfq | 5,888,300 | 44,501,738 | -1.82% |
| 2025-04-25 | 7.73 | 7.80 | 7.68 | 7.70 | 7.59 | qfq | 4,501,500 | 34,798,296 | -0.65% |
| 2025-04-24 | 7.79 | 7.81 | 7.66 | 7.75 | 7.64 | qfq | 3,826,100 | 29,676,834 | -0.39% |
| 2025-04-23 | 7.84 | 7.85 | 7.74 | 7.78 | 7.67 | qfq | 4,448,900 | 34,666,475 | -0.26% |
| 2025-04-22 | 7.66 | 7.86 | 7.66 | 7.80 | 7.69 | qfq | 5,577,200 | 43,270,367 | 1.17% |
| 2025-04-21 | 7.61 | 7.73 | 7.59 | 7.71 | 7.60 | qfq | 4,914,000 | 37,722,846 | 1.58% |
| 2025-04-18 | 7.63 | 7.65 | 7.44 | 7.59 | 7.48 | qfq | 4,409,700 | 33,227,622 | 0.00% |
| 2025-04-17 | 7.41 | 7.66 | 7.39 | 7.59 | 7.48 | qfq | 5,911,000 | 44,850,171 | 2.15% |
| 2025-04-16 | 7.60 | 7.61 | 7.32 | 7.43 | 7.32 | qfq | 5,207,400 | 38,807,819 | -2.88% |
| 2025-04-15 | 7.62 | 7.70 | 7.53 | 7.65 | 7.54 | qfq | 5,651,500 | 43,003,712 | 0.26% |
| 2025-04-14 | 7.70 | 7.76 | 7.59 | 7.63 | 7.52 | qfq | 5,155,844 | 39,608,914 | 0.26% |
| 2025-04-11 | 7.44 | 7.69 | 7.43 | 7.61 | 7.50 | qfq | 5,314,800 | 40,509,368 | 1.06% |
| 2025-04-10 | 7.39 | 7.64 | 7.39 | 7.53 | 7.42 | qfq | 7,526,834 | 56,680,461 | 3.72% |
| 2025-04-09 | 7.10 | 7.32 | 6.67 | 7.26 | 7.15 | qfq | 8,982,944 | 63,190,572 | 1.54% |
| 2025-04-08 | 7.22 | 7.41 | 7.00 | 7.15 | 7.05 | qfq | 12,359,788 | 88,382,536 | -2.85% |
| 2025-04-07 | 7.77 | 7.77 | 7.36 | 7.36 | 7.25 | qfq | 8,830,600 | 65,646,788 | -10.02% |
| 2025-04-03 | 8.11 | 8.31 | 8.08 | 8.18 | 8.06 | qfq | 6,469,100 | 52,959,207 | -0.85% |
| 2025-04-02 | 8.32 | 8.45 | 8.22 | 8.25 | 8.13 | qfq | 6,221,309 | 51,689,118 | 0.73% |
| 2025-04-01 | 8.15 | 8.26 | 8.07 | 8.19 | 8.07 | qfq | 6,124,597 | 50,070,076 | 0.74% |
| 2025-03-31 | 8.21 | 8.24 | 8.07 | 8.13 | 8.01 | qfq | 7,278,044 | 59,249,649 | -1.93% |
| 2025-03-28 | 8.79 | 8.82 | 8.28 | 8.29 | 8.17 | qfq | 17,266,501 | 145,936,684 | -6.22% |
| 2025-03-27 | 8.74 | 8.92 | 8.62 | 8.84 | 8.71 | qfq | 7,742,500 | 68,140,850 | 0.23% |
| 2025-03-26 | 8.70 | 8.86 | 8.63 | 8.82 | 8.69 | qfq | 10,623,400 | 93,073,963 | -0.68% |
| 2025-03-25 | 8.60 | 9.26 | 8.45 | 8.88 | 8.75 | qfq | 16,616,301 | 147,018,934 | 3.26% |
| 2025-03-24 | 8.97 | 9.23 | 8.47 | 8.60 | 8.48 | qfq | 12,543,400 | 110,336,146 | -4.12% |
| 2025-03-21 | 9.09 | 9.09 | 8.90 | 8.97 | 8.84 | qfq | 5,782,244 | 51,966,324 | -1.54% |
| 2025-03-20 | 9.13 | 9.21 | 9.06 | 9.11 | 8.98 | qfq | 6,487,000 | 59,141,871 | -0.87% |
| 2025-03-19 | 8.98 | 9.30 | 8.90 | 9.19 | 9.06 | qfq | 12,331,400 | 112,594,469 | 1.77% |
| 2025-03-18 | 8.95 | 9.08 | 8.91 | 9.03 | 8.90 | qfq | 7,254,759 | 65,174,247 | 0.89% |
| 2025-03-17 | 8.85 | 8.98 | 8.79 | 8.95 | 8.82 | qfq | 6,340,000 | 56,318,287 | -0.11% |
| 2025-03-14 | 8.75 | 8.99 | 8.68 | 8.96 | 8.83 | qfq | 7,741,900 | 68,635,544 | 2.28% |
| 2025-03-13 | 8.85 | 8.88 | 8.64 | 8.76 | 8.63 | qfq | 8,991,000 | 78,501,693 | -2.67% |
| 2025-03-12 | 8.98 | 9.10 | 8.90 | 9.00 | 8.87 | qfq | 5,467,600 | 49,151,182 | 0.45% |
| 2025-03-11 | 8.91 | 8.97 | 8.83 | 8.96 | 8.83 | qfq | 4,055,300 | 36,087,359 | -0.44% |
| 2025-03-10 | 8.90 | 9.07 | 8.88 | 9.00 | 8.87 | qfq | 6,910,700 | 61,971,212 | 1.24% |
| 2025-03-07 | 9.01 | 9.03 | 8.85 | 8.89 | 8.76 | qfq | 6,807,000 | 60,846,559 | -1.77% |
| 2025-03-06 | 9.08 | 9.14 | 9.02 | 9.05 | 8.92 | qfq | 7,894,900 | 71,610,686 | -0.55% |
| 2025-03-05 | 8.93 | 9.49 | 8.93 | 9.10 | 8.97 | qfq | 14,675,700 | 135,117,989 | 0.89% |
| 2025-03-04 | 8.64 | 9.06 | 8.64 | 9.02 | 8.89 | qfq | 9,164,450 | 81,759,247 | 3.20% |
| 2025-03-03 | 8.74 | 8.91 | 8.64 | 8.74 | 8.61 | qfq | 7,230,800 | 63,688,265 | 0.00% |
| 2025-02-28 | 9.08 | 9.09 | 8.71 | 8.74 | 8.61 | qfq | 8,692,383 | 76,908,034 | -3.74% |
| 2025-02-27 | 9.04 | 9.10 | 8.91 | 9.08 | 8.95 | qfq | 5,390,400 | 48,617,870 | 0.89% |
| 2025-02-26 | 8.90 | 9.04 | 8.86 | 9.00 | 8.87 | qfq | 6,784,900 | 60,608,842 | 1.35% |
| 2025-02-25 | 8.98 | 9.09 | 8.86 | 8.88 | 8.75 | qfq | 5,351,400 | 47,887,995 | -1.66% |
| 2025-02-24 | 9.11 | 9.15 | 8.99 | 9.03 | 8.90 | qfq | 6,129,900 | 55,513,398 | -0.77% |
| 2025-02-21 | 9.31 | 9.35 | 9.07 | 9.10 | 8.97 | qfq | 8,398,800 | 76,693,168 | -2.15% |
| 2025-02-20 | 9.20 | 9.30 | 9.14 | 9.30 | 9.17 | qfq | 6,640,400 | 61,251,956 | 0.76% |
| 2025-02-19 | 9.10 | 9.34 | 9.06 | 9.23 | 9.10 | qfq | 7,704,265 | 71,138,776 | 1.21% |
| 2025-02-18 | 9.32 | 9.43 | 9.10 | 9.12 | 8.99 | qfq | 5,812,100 | 53,773,117 | -2.77% |
| 2025-02-17 | 9.28 | 9.56 | 9.26 | 9.38 | 9.24 | qfq | 6,225,200 | 58,342,774 | 0.97% |
| 2025-02-14 | 9.26 | 9.37 | 9.22 | 9.29 | 9.16 | qfq | 4,831,100 | 44,889,905 | 0.22% |
| 2025-02-13 | 9.47 | 9.51 | 9.25 | 9.27 | 9.14 | qfq | 7,677,700 | 71,679,639 | -2.22% |
| 2025-02-12 | 9.35 | 9.51 | 9.32 | 9.48 | 9.34 | qfq | 7,188,100 | 67,570,736 | 1.07% |
| 2025-02-11 | 9.38 | 9.46 | 9.30 | 9.38 | 9.24 | qfq | 5,973,800 | 56,002,772 | -0.11% |
| 2025-02-10 | 9.50 | 9.51 | 9.29 | 9.39 | 9.25 | qfq | 9,870,799 | 92,501,694 | -1.57% |
| 2025-02-07 | 9.58 | 9.71 | 9.44 | 9.54 | 9.40 | qfq | 12,384,800 | 118,957,037 | -0.42% |
| 2025-02-06 | 9.54 | 9.92 | 9.45 | 9.58 | 9.44 | qfq | 16,547,900 | 159,431,267 | 2.68% |
| 2025-02-05 | 9.35 | 9.44 | 9.29 | 9.33 | 9.19 | qfq | 5,308,800 | 49,652,061 | 0.43% |
| 2025-01-27 | 9.48 | 9.53 | 9.28 | 9.29 | 9.16 | qfq | 5,549,100 | 52,198,215 | -2.11% |
| 2025-01-24 | 9.61 | 9.69 | 9.33 | 9.49 | 9.35 | qfq | 9,736,000 | 92,072,222 | -1.04% |
| 2025-01-23 | 9.62 | 9.77 | 9.58 | 9.59 | 9.45 | qfq | 9,251,876 | 89,290,026 | -0.72% |
| 2025-01-22 | 9.99 | 9.99 | 9.41 | 9.66 | 9.52 | qfq | 15,146,086 | 146,155,977 | -0.92% |
| 2025-01-21 | 9.56 | 9.75 | 9.45 | 9.75 | 9.61 | qfq | 7,692,800 | 73,703,476 | 2.63% |
| 2025-01-20 | 9.35 | 9.65 | 9.35 | 9.50 | 9.36 | qfq | 7,146,863 | 67,872,282 | 1.28% |
| 2025-01-17 | 9.40 | 9.53 | 9.22 | 9.38 | 9.24 | qfq | 8,305,150 | 77,677,858 | -0.32% |
| 2025-01-16 | 9.27 | 9.43 | 9.04 | 9.41 | 9.27 | qfq | 10,479,736 | 96,878,770 | 2.17% |
| 2025-01-15 | 9.20 | 9.50 | 9.18 | 9.21 | 9.08 | qfq | 9,370,150 | 87,322,291 | -0.54% |
| 2025-01-14 | 8.93 | 9.28 | 8.88 | 9.26 | 9.13 | qfq | 13,190,300 | 120,506,060 | 3.70% |
| 2025-01-13 | 8.46 | 9.05 | 8.39 | 8.93 | 8.80 | qfq | 10,159,450 | 89,254,722 | 4.08% |
| 2025-01-10 | 8.72 | 8.93 | 8.56 | 8.58 | 8.46 | qfq | 7,165,500 | 62,759,620 | -1.83% |
| 2025-01-09 | 8.66 | 8.93 | 8.50 | 8.74 | 8.61 | qfq | 8,556,400 | 74,653,759 | 0.46% |
| 2025-01-08 | 8.51 | 8.74 | 8.44 | 8.70 | 8.57 | qfq | 7,492,400 | 64,215,265 | 2.23% |
| 2025-01-07 | 8.43 | 8.55 | 8.25 | 8.51 | 8.39 | qfq | 6,200,900 | 52,165,363 | 1.19% |
| 2025-01-06 | 8.44 | 8.57 | 8.18 | 8.41 | 8.29 | qfq | 7,009,400 | 58,833,139 | -0.83% |
| 2025-01-03 | 8.72 | 8.86 | 8.43 | 8.48 | 8.36 | qfq | 10,118,800 | 87,295,518 | -2.64% |
| 2025-01-02 | 8.78 | 9.03 | 8.61 | 8.71 | 8.58 | qfq | 9,344,083 | 82,483,736 | -1.25% |
| 2024-12-31 | 9.11 | 9.16 | 8.79 | 8.82 | 8.69 | qfq | 7,231,300 | 64,624,247 | -2.97% |
| 2024-12-30 | 9.09 | 9.21 | 8.90 | 9.09 | 8.96 | qfq | 6,497,100 | 59,035,961 | -0.66% |
| 2024-12-27 | 9.07 | 9.25 | 9.00 | 9.15 | 9.02 | qfq | 7,549,800 | 68,863,360 | 0.88% |
| 2024-12-26 | 8.83 | 9.29 | 8.83 | 9.07 | 8.94 | qfq | 8,346,800 | 76,183,320 | 1.91% |
| 2024-12-25 | 9.12 | 9.12 | 8.70 | 8.90 | 8.77 | qfq | 7,304,700 | 64,934,481 | -1.98% |
| 2024-12-24 | 8.92 | 9.16 | 8.88 | 9.08 | 8.95 | qfq | 8,579,300 | 77,557,399 | 2.25% |
| 2024-12-23 | 9.44 | 9.48 | 8.82 | 8.88 | 8.75 | qfq | 12,876,188 | 116,502,267 | -6.13% |
| 2024-12-20 | 9.31 | 9.59 | 9.21 | 9.46 | 9.32 | qfq | 11,760,188 | 111,028,792 | 1.94% |
| 2024-12-19 | 9.63 | 9.73 | 9.20 | 9.28 | 9.15 | qfq | 16,432,083 | 153,621,975 | -3.83% |
| 2024-12-18 | 9.95 | 10.36 | 9.59 | 9.65 | 9.51 | qfq | 18,141,191 | 180,651,982 | -3.11% |
| 2024-12-17 | 10.26 | 10.27 | 9.87 | 9.96 | 9.82 | qfq | 18,875,180 | 189,596,622 | -6.57% |
| 2024-12-16 | 11.22 | 11.38 | 10.66 | 10.66 | 10.51 | qfq | 20,931,922 | 225,675,067 | -9.97% |
| 2024-12-13 | 11.48 | 12.12 | 11.29 | 11.84 | 11.67 | qfq | 16,143,482 | 189,397,404 | 2.96% |
| 2024-12-12 | 11.45 | 11.58 | 11.32 | 11.50 | 11.33 | qfq | 6,488,200 | 74,267,888 | 1.14% |
| 2024-12-11 | 11.27 | 11.61 | 11.20 | 11.37 | 11.21 | qfq | 9,053,619 | 102,923,131 | 0.80% |
| 2024-12-10 | 11.60 | 12.04 | 11.16 | 11.28 | 11.12 | qfq | 15,870,144 | 183,432,140 | -2.67% |
| 2024-12-09 | 11.46 | 11.92 | 11.42 | 11.59 | 11.42 | qfq | 13,631,288 | 159,163,502 | 2.11% |
| 2024-12-06 | 11.40 | 11.45 | 11.07 | 11.35 | 11.19 | qfq | 10,716,200 | 120,583,682 | 0.44% |
| 2024-12-05 | 11.43 | 11.52 | 11.06 | 11.30 | 11.14 | qfq | 16,036,822 | 179,945,942 | -1.14% |
| 2024-12-04 | 11.55 | 11.82 | 11.28 | 11.43 | 11.26 | qfq | 16,803,179 | 193,058,807 | -1.64% |
| 2024-12-03 | 12.03 | 12.03 | 11.25 | 11.62 | 11.45 | qfq | 28,268,332 | 327,048,480 | -0.34% |
| 2024-12-02 | 10.61 | 11.66 | 10.60 | 11.66 | 11.49 | qfq | 21,899,547 | 250,069,011 | 10.00% |
| 2024-11-29 | 10.44 | 10.66 | 10.36 | 10.60 | 10.45 | qfq | 8,839,500 | 92,978,214 | 1.53% |
| 2024-11-28 | 10.28 | 10.44 | 10.19 | 10.44 | 10.29 | qfq | 8,800,117 | 90,889,676 | 0.58% |
| 2024-11-27 | 10.40 | 10.40 | 9.86 | 10.38 | 10.23 | qfq | 7,850,833 | 79,915,047 | 0.78% |
| 2024-11-26 | 10.27 | 10.47 | 10.13 | 10.30 | 10.15 | qfq | 7,328,600 | 75,337,996 | 0.98% |
| 2024-11-25 | 10.26 | 10.35 | 9.87 | 10.20 | 10.05 | qfq | 9,943,400 | 101,039,781 | 3.24% |
| 2024-11-22 | 10.42 | 10.48 | 9.82 | 9.88 | 9.74 | qfq | 7,726,700 | 77,960,894 | -4.63% |
| 2024-11-21 | 10.50 | 10.60 | 10.24 | 10.36 | 10.21 | qfq | 6,592,600 | 68,434,945 | 0.00% |
| 2024-11-20 | 9.97 | 10.46 | 9.88 | 10.36 | 10.21 | qfq | 13,250,600 | 136,223,873 | 4.75% |
| 2024-11-19 | 9.61 | 9.89 | 9.50 | 9.89 | 9.75 | qfq | 5,403,390 | 52,279,567 | 3.02% |
| 2024-11-18 | 10.00 | 10.02 | 9.52 | 9.60 | 9.46 | qfq | 7,980,600 | 77,515,419 | -3.03% |
| 2024-11-15 | 10.00 | 10.16 | 9.73 | 9.90 | 9.76 | qfq | 6,556,200 | 65,378,791 | -1.00% |
| 2024-11-14 | 10.18 | 10.33 | 9.97 | 10.00 | 9.86 | qfq | 7,065,156 | 71,195,898 | -1.86% |
| 2024-11-13 | 10.20 | 10.33 | 9.95 | 10.19 | 10.04 | qfq | 6,741,900 | 68,351,494 | 0.00% |
| 2024-11-12 | 10.87 | 10.87 | 10.13 | 10.19 | 10.04 | qfq | 10,560,656 | 109,652,121 | -4.14% |
| 2024-11-11 | 10.25 | 10.72 | 10.02 | 10.63 | 10.48 | qfq | 13,269,172 | 139,342,632 | 6.51% |
| 2024-11-08 | 10.20 | 10.20 | 9.90 | 9.98 | 9.84 | qfq | 9,959,266 | 99,905,346 | -0.99% |
| 2024-11-07 | 9.90 | 10.17 | 9.81 | 10.08 | 9.93 | qfq | 12,701,441 | 127,451,491 | 1.72% |
| 2024-11-06 | 9.48 | 10.19 | 9.48 | 9.91 | 9.77 | qfq | 18,033,186 | 177,245,406 | 4.54% |
| 2024-11-05 | 9.42 | 9.54 | 9.36 | 9.48 | 9.34 | qfq | 12,309,869 | 116,182,161 | 0.74% |
| 2024-11-04 | 9.37 | 9.50 | 9.30 | 9.41 | 9.27 | qfq | 6,997,800 | 65,699,664 | 0.86% |
| 2024-11-01 | 9.75 | 9.80 | 9.30 | 9.33 | 9.19 | qfq | 10,289,958 | 97,443,285 | -4.41% |
| 2024-10-31 | 9.75 | 9.95 | 9.64 | 9.76 | 9.62 | qfq | 9,731,250 | 95,104,757 | 0.31% |
| 2024-10-30 | 9.83 | 9.99 | 9.60 | 9.73 | 9.59 | qfq | 11,551,660 | 112,954,668 | -2.11% |
| 2024-10-29 | 10.36 | 10.51 | 9.92 | 9.94 | 9.80 | qfq | 15,146,200 | 154,425,125 | -4.24% |
| 2024-10-28 | 10.34 | 10.51 | 10.06 | 10.38 | 10.23 | qfq | 13,193,000 | 135,995,511 | -0.57% |
| 2024-10-25 | 10.77 | 10.82 | 10.28 | 10.44 | 10.29 | qfq | 16,772,485 | 174,716,621 | -2.88% |
| 2024-10-24 | 10.39 | 11.00 | 10.25 | 10.75 | 10.59 | qfq | 19,937,800 | 211,657,626 | 3.46% |
| 2024-10-23 | 9.93 | 10.56 | 9.87 | 10.39 | 10.24 | qfq | 24,888,656 | 257,086,020 | 4.42% |
| 2024-10-22 | 9.70 | 9.99 | 9.51 | 9.95 | 9.81 | qfq | 21,458,617 | 210,197,791 | 0.10% |
| 2024-10-21 | 9.44 | 10.13 | 9.15 | 9.94 | 9.80 | qfq | 39,699,521 | 381,099,657 | 7.93% |
| 2024-10-18 | 8.45 | 9.21 | 8.39 | 9.21 | 9.08 | qfq | 23,349,608 | 208,870,172 | 10.04% |
| 2024-10-17 | 8.49 | 8.70 | 8.35 | 8.37 | 8.25 | qfq | 5,139,100 | 43,670,251 | -1.18% |
| 2024-10-16 | 8.36 | 8.59 | 8.28 | 8.47 | 8.35 | qfq | 5,153,300 | 43,491,959 | 0.83% |
| 2024-10-15 | 8.61 | 8.68 | 8.38 | 8.40 | 8.28 | qfq | 6,828,018 | 58,341,126 | -2.55% |
| 2024-10-14 | 8.47 | 8.67 | 8.18 | 8.62 | 8.50 | qfq | 9,201,918 | 78,122,829 | 3.73% |
| 2024-10-11 | 8.92 | 8.97 | 8.27 | 8.31 | 8.19 | qfq | 12,340,100 | 105,208,459 | -6.84% |
| 2024-10-10 | 8.72 | 9.22 | 8.40 | 8.92 | 8.79 | qfq | 16,908,079 | 149,558,502 | 3.00% |
| 2024-10-09 | 8.86 | 8.88 | 8.36 | 8.66 | 8.53 | qfq | 12,209,521 | 105,201,963 | -3.78% |
| 2024-10-08 | 9.11 | 9.11 | 8.31 | 9.00 | 8.87 | qfq | 20,907,282 | 184,358,434 | 8.70% |
| 2024-09-30 | 8.02 | 8.40 | 7.73 | 8.28 | 8.16 | qfq | 15,480,712 | 125,330,791 | 8.24% |
| 2024-09-27 | 7.46 | 7.70 | 7.43 | 7.65 | 7.54 | qfq | 6,439,400 | 48,518,442 | 3.24% |
| 2024-09-26 | 7.37 | 7.42 | 7.27 | 7.41 | 7.30 | qfq | 6,755,900 | 49,717,192 | 0.82% |
| 2024-09-25 | 7.26 | 7.52 | 7.26 | 7.35 | 7.24 | qfq | 6,360,300 | 47,097,210 | 1.24% |
| 2024-09-24 | 7.06 | 7.28 | 6.98 | 7.26 | 7.15 | qfq | 5,179,900 | 37,063,987 | 3.71% |
| 2024-09-23 | 6.96 | 7.04 | 6.90 | 7.00 | 6.90 | qfq | 2,862,797 | 19,929,429 | -0.28% |
| 2024-09-20 | 6.92 | 7.15 | 6.82 | 7.02 | 6.92 | qfq | 6,749,582 | 47,021,051 | 0.86% |
| 2024-09-19 | 6.65 | 6.96 | 6.62 | 6.96 | 6.86 | qfq | 3,603,034 | 24,533,359 | 4.82% |
| 2024-09-18 | 6.60 | 6.65 | 6.51 | 6.64 | 6.54 | qfq | 1,636,000 | 10,762,026 | 0.30% |
| 2024-09-13 | 6.69 | 6.72 | 6.59 | 6.62 | 6.52 | qfq | 2,577,800 | 17,136,648 | -1.05% |
| 2024-09-12 | 6.85 | 6.87 | 6.67 | 6.69 | 6.59 | qfq | 2,996,900 | 20,204,726 | -2.19% |
| 2024-09-11 | 6.67 | 6.87 | 6.67 | 6.84 | 6.74 | qfq | 4,784,700 | 32,503,928 | 2.09% |
| 2024-09-10 | 6.98 | 6.98 | 6.48 | 6.70 | 6.60 | qfq | 9,712,090 | 65,031,370 | -4.96% |
| 2024-09-09 | 7.02 | 7.10 | 6.96 | 7.05 | 6.95 | qfq | 2,249,200 | 15,809,744 | 0.00% |
| 2024-09-06 | 7.20 | 7.24 | 7.05 | 7.05 | 6.95 | qfq | 2,704,100 | 19,237,829 | -2.22% |
| 2024-09-05 | 7.15 | 7.24 | 7.15 | 7.21 | 7.11 | qfq | 2,163,600 | 15,546,249 | 0.56% |
| 2024-09-04 | 7.16 | 7.20 | 7.08 | 7.17 | 7.07 | qfq | 2,482,200 | 17,762,227 | -0.55% |
| 2024-09-03 | 7.24 | 7.35 | 7.18 | 7.21 | 7.11 | qfq | 2,972,410 | 21,539,926 | 0.42% |
| 2024-09-02 | 7.35 | 7.44 | 7.16 | 7.18 | 7.08 | qfq | 3,716,200 | 27,122,668 | -2.97% |
| 2024-08-30 | 7.26 | 7.50 | 7.25 | 7.40 | 7.29 | qfq | 5,877,828 | 43,607,547 | 2.07% |
| 2024-08-29 | 7.08 | 7.40 | 7.00 | 7.25 | 7.14 | qfq | 5,477,900 | 39,260,469 | 0.69% |
| 2024-08-28 | 7.08 | 7.36 | 7.08 | 7.20 | 7.10 | qfq | 4,720,418 | 34,122,937 | 0.70% |
| 2024-08-27 | 7.18 | 7.20 | 7.06 | 7.15 | 7.05 | qfq | 2,071,300 | 14,754,627 | -0.42% |
| 2024-08-26 | 7.10 | 7.20 | 7.04 | 7.18 | 7.08 | qfq | 2,225,600 | 15,865,716 | 1.41% |
| 2024-08-23 | 7.16 | 7.21 | 7.03 | 7.08 | 6.98 | qfq | 2,674,410 | 19,026,608 | -1.26% |
| 2024-08-22 | 7.36 | 7.38 | 7.14 | 7.17 | 7.07 | qfq | 2,742,700 | 19,840,031 | -1.92% |
| 2024-08-21 | 7.31 | 7.38 | 7.28 | 7.31 | 7.20 | qfq | 1,692,100 | 12,391,810 | -0.41% |
| 2024-08-20 | 7.41 | 7.43 | 7.28 | 7.34 | 7.23 | qfq | 2,491,600 | 18,290,022 | -0.94% |
| 2024-08-19 | 7.36 | 7.43 | 7.29 | 7.41 | 7.30 | qfq | 3,656,910 | 26,949,517 | -0.27% |
| 2024-08-16 | 7.55 | 7.63 | 7.40 | 7.43 | 7.32 | qfq | 5,934,817 | 44,493,182 | -2.62% |
| 2024-08-15 | 7.45 | 7.81 | 7.32 | 7.63 | 7.52 | qfq | 7,159,518 | 54,242,218 | 2.42% |
| 2024-08-14 | 7.47 | 7.73 | 7.43 | 7.45 | 7.34 | qfq | 3,699,922 | 27,830,974 | 0.00% |
| 2024-08-13 | 7.39 | 7.45 | 7.34 | 7.45 | 7.34 | qfq | 2,194,400 | 16,247,461 | 0.81% |
| 2024-08-12 | 7.43 | 7.44 | 7.33 | 7.39 | 7.28 | qfq | 2,822,500 | 20,819,742 | -0.81% |
| 2024-08-09 | 7.49 | 7.61 | 7.38 | 7.45 | 7.34 | qfq | 3,126,222 | 23,441,064 | -0.40% |
| 2024-08-08 | 7.51 | 7.58 | 7.39 | 7.48 | 7.37 | qfq | 3,796,800 | 28,395,721 | -1.06% |
| 2024-08-07 | 7.62 | 7.66 | 7.48 | 7.56 | 7.45 | qfq | 3,356,700 | 25,352,459 | -0.40% |
| 2024-08-06 | 7.50 | 7.60 | 7.46 | 7.59 | 7.48 | qfq | 4,574,200 | 34,471,217 | 2.85% |
| 2024-08-05 | 7.73 | 7.79 | 7.38 | 7.38 | 7.27 | qfq | 7,576,000 | 57,487,456 | -5.14% |
| 2024-08-02 | 7.86 | 7.99 | 7.73 | 7.78 | 7.67 | qfq | 6,527,600 | 51,250,174 | -1.64% |
| 2024-08-01 | 7.93 | 8.00 | 7.81 | 7.91 | 7.80 | qfq | 5,610,900 | 44,269,645 | -0.38% |
| 2024-07-31 | 7.77 | 7.96 | 7.73 | 7.94 | 7.83 | qfq | 6,120,900 | 48,342,384 | 2.19% |
| 2024-07-30 | 7.72 | 7.82 | 7.72 | 7.77 | 7.66 | qfq | 4,196,300 | 32,606,656 | -0.38% |
| 2024-07-29 | 7.67 | 7.83 | 7.56 | 7.80 | 7.69 | qfq | 5,038,000 | 38,941,709 | 1.69% |
| 2024-07-26 | 7.64 | 7.74 | 7.63 | 7.67 | 7.56 | qfq | 3,978,917 | 30,607,451 | 0.26% |
| 2024-07-25 | 7.49 | 7.77 | 7.43 | 7.65 | 7.54 | qfq | 4,847,100 | 36,967,722 | 0.92% |
| 2024-07-24 | 7.85 | 7.97 | 7.57 | 7.58 | 7.47 | qfq | 7,655,600 | 59,030,610 | -4.05% |
| 2024-07-23 | 8.02 | 8.08 | 7.88 | 7.90 | 7.79 | qfq | 5,960,700 | 47,642,761 | -2.35% |
| 2024-07-22 | 8.39 | 8.40 | 8.04 | 8.09 | 7.97 | qfq | 10,497,700 | 85,275,271 | -3.58% |
| 2024-07-19 | 8.20 | 8.46 | 7.85 | 8.39 | 8.27 | qfq | 14,883,821 | 122,491,481 | -0.12% |
| 2024-07-18 | 8.91 | 9.26 | 8.29 | 8.40 | 8.28 | qfq | 20,482,833 | 179,233,550 | -5.19% |
| 2024-07-17 | 8.78 | 8.88 | 8.63 | 8.86 | 8.73 | qfq | 13,624,617 | 119,520,855 | 1.03% |
| 2024-07-16 | 8.53 | 8.77 | 8.33 | 8.77 | 8.64 | qfq | 13,256,117 | 114,735,581 | 2.10% |
| 2024-07-15 | 8.67 | 8.70 | 8.47 | 8.59 | 8.47 | qfq | 9,242,600 | 79,139,330 | -0.12% |
| 2024-07-12 | 8.75 | 8.85 | 8.60 | 8.60 | 8.48 | qfq | 13,181,484 | 114,414,377 | -3.37% |
| 2024-07-11 | 8.81 | 8.91 | 8.59 | 8.90 | 8.77 | qfq | 19,556,400 | 171,595,940 | 2.06% |
| 2024-07-10 | 8.59 | 8.89 | 8.54 | 8.72 | 8.59 | qfq | 20,190,600 | 176,476,617 | 0.81% |
| 2024-07-09 | 8.58 | 8.85 | 8.52 | 8.65 | 8.52 | qfq | 24,774,600 | 214,624,043 | 1.76% |
| 2024-07-08 | 8.80 | 8.88 | 8.46 | 8.50 | 8.38 | qfq | 24,607,971 | 212,537,829 | -3.41% |
| 2024-07-05 | 8.07 | 8.80 | 7.98 | 8.80 | 8.67 | qfq | 34,056,832 | 293,262,709 | 10.00% |
| 2024-07-04 | 7.91 | 8.04 | 7.74 | 8.00 | 7.88 | qfq | 7,625,100 | 60,243,453 | 1.14% |
| 2024-07-03 | 7.95 | 8.03 | 7.85 | 7.91 | 7.80 | qfq | 5,398,000 | 42,810,280 | -0.88% |
| 2024-07-02 | 8.08 | 8.14 | 7.97 | 7.98 | 7.86 | qfq | 4,494,400 | 36,083,987 | -0.87% |
| 2024-07-01 | 7.97 | 8.05 | 7.84 | 8.05 | 7.93 | qfq | 5,376,100 | 42,864,140 | 1.26% |
| 2024-06-28 | 7.90 | 8.15 | 7.90 | 7.95 | 7.83 | qfq | 7,844,300 | 62,777,768 | -0.50% |
| 2024-06-27 | 8.32 | 8.32 | 7.99 | 7.99 | 7.87 | qfq | 11,663,400 | 95,533,036 | -5.78% |
| 2024-06-26 | 7.97 | 8.50 | 7.76 | 8.48 | 8.36 | qfq | 19,138,110 | 157,876,447 | 4.43% |
| 2024-06-25 | 7.88 | 8.34 | 7.76 | 8.12 | 8.00 | qfq | 12,333,510 | 99,709,288 | 0.87% |
| 2024-06-24 | 7.96 | 8.15 | 7.70 | 8.05 | 7.93 | qfq | 9,825,900 | 77,991,218 | 1.26% |
| 2024-06-21 | 7.99 | 8.18 | 7.80 | 7.95 | 7.83 | qfq | 9,780,200 | 77,856,413 | -0.63% |
| 2024-06-20 | 8.28 | 8.39 | 7.95 | 8.00 | 7.88 | qfq | 16,136,710 | 131,237,555 | -3.38% |
| 2024-06-19 | 7.65 | 8.28 | 7.63 | 8.28 | 8.16 | qfq | 22,684,400 | 182,105,276 | 9.96% |
| 2024-06-18 | 7.20 | 7.64 | 7.13 | 7.53 | 7.42 | qfq | 8,528,683 | 63,707,789 | 5.02% |
| 2024-06-17 | 7.26 | 7.33 | 7.13 | 7.17 | 7.07 | qfq | 2,914,500 | 21,100,948 | -1.24% |
| 2024-06-14 | 7.10 | 7.29 | 7.10 | 7.26 | 7.15 | qfq | 2,825,861 | 20,417,508 | 0.83% |
| 2024-06-13 | 7.29 | 7.36 | 7.15 | 7.20 | 7.10 | qfq | 4,025,300 | 29,040,084 | -1.64% |
| 2024-06-12 | 7.22 | 7.42 | 7.20 | 7.32 | 7.21 | qfq | 5,144,300 | 37,761,124 | 1.10% |
| 2024-06-11 | 7.15 | 7.26 | 6.98 | 7.24 | 7.14 | qfq | 4,102,562 | 29,289,034 | 0.84% |
| 2024-06-07 | 7.22 | 7.45 | 7.06 | 7.18 | 7.08 | qfq | 5,779,500 | 41,623,428 | -1.24% |
| 2024-06-06 | 7.37 | 7.46 | 7.00 | 7.27 | 7.16 | qfq | 9,913,161 | 71,455,949 | -2.15% |
| 2024-06-05 | 7.58 | 7.62 | 7.38 | 7.43 | 7.32 | qfq | 5,789,000 | 43,374,619 | -2.75% |
| 2024-06-04 | 7.62 | 7.74 | 7.51 | 7.64 | 7.53 | qfq | 5,814,200 | 44,355,049 | -0.52% |
| 2024-06-03 | 7.88 | 7.97 | 7.51 | 7.68 | 7.57 | qfq | 11,934,000 | 92,384,203 | -2.78% |
| 2024-05-31 | 8.13 | 8.28 | 7.85 | 7.90 | 7.71 | qfq | 15,404,000 | 123,610,613 | -3.78% |
| 2024-05-30 | 8.94 | 9.02 | 8.19 | 8.21 | 8.01 | qfq | 21,701,379 | 186,390,859 | -9.18% |
| 2024-05-29 | 8.82 | 9.07 | 8.69 | 9.04 | 8.82 | qfq | 18,328,000 | 163,327,752 | 1.01% |
| 2024-05-28 | 8.85 | 9.02 | 8.62 | 8.95 | 8.73 | qfq | 16,173,000 | 142,342,379 | 0.79% |
| 2024-05-27 | 8.63 | 9.02 | 8.44 | 8.88 | 8.66 | qfq | 21,057,200 | 185,010,047 | 2.90% |
| 2024-05-24 | 8.39 | 8.74 | 8.34 | 8.63 | 8.42 | qfq | 21,398,362 | 182,560,916 | 2.62% |
| 2024-05-23 | 8.07 | 8.41 | 7.91 | 8.41 | 8.20 | qfq | 19,683,679 | 162,128,270 | 4.21% |
| 2024-05-22 | 8.18 | 8.22 | 8.01 | 8.07 | 7.87 | qfq | 6,415,700 | 51,912,578 | -1.59% |
| 2024-05-21 | 8.36 | 8.36 | 8.07 | 8.20 | 8.00 | qfq | 10,484,000 | 85,554,988 | -2.15% |
| 2024-05-20 | 8.12 | 8.53 | 8.03 | 8.38 | 8.18 | qfq | 13,463,500 | 111,941,137 | 3.20% |
| 2024-05-17 | 8.13 | 8.40 | 8.07 | 8.12 | 7.92 | qfq | 10,376,600 | 85,115,441 | 0.62% |
| 2024-05-16 | 8.04 | 8.20 | 7.98 | 8.07 | 7.87 | qfq | 5,610,900 | 45,354,906 | 0.50% |
| 2024-05-15 | 8.00 | 8.12 | 7.86 | 8.03 | 7.83 | qfq | 6,457,900 | 51,729,922 | 0.63% |
| 2024-05-14 | 7.87 | 8.02 | 7.84 | 7.98 | 7.78 | qfq | 5,966,200 | 47,423,024 | 1.66% |
| 2024-05-13 | 8.10 | 8.12 | 7.77 | 7.85 | 7.66 | qfq | 9,623,000 | 75,731,460 | -4.03% |
| 2024-05-10 | 8.29 | 8.33 | 8.13 | 8.18 | 7.98 | qfq | 5,826,600 | 47,816,595 | -1.45% |
| 2024-05-09 | 8.35 | 8.45 | 8.28 | 8.30 | 8.10 | qfq | 6,878,179 | 57,549,848 | 0.12% |
| 2024-05-08 | 8.31 | 8.43 | 8.25 | 8.29 | 8.09 | qfq | 6,529,879 | 54,406,870 | -1.07% |
| 2024-05-07 | 8.47 | 8.52 | 8.08 | 8.38 | 8.18 | qfq | 11,412,600 | 95,100,259 | -0.48% |
| 2024-05-06 | 8.39 | 8.62 | 8.25 | 8.42 | 8.21 | qfq | 14,774,968 | 124,078,645 | 4.86% |
| 2024-04-30 | 8.15 | 8.29 | 8.00 | 8.03 | 7.83 | qfq | 8,684,489 | 70,426,925 | -1.83% |
| 2024-04-29 | 7.98 | 8.29 | 7.94 | 8.18 | 7.98 | qfq | 12,336,900 | 99,899,599 | 1.87% |
| 2024-04-26 | 7.68 | 8.14 | 7.68 | 8.03 | 7.83 | qfq | 14,572,089 | 115,720,918 | 3.21% |
| 2024-04-25 | 7.73 | 7.82 | 7.63 | 7.78 | 7.59 | qfq | 11,902,589 | 92,042,393 | -0.38% |
| 2024-04-24 | 7.83 | 7.88 | 7.61 | 7.81 | 7.62 | qfq | 15,195,400 | 117,489,962 | 0.64% |
| 2024-04-23 | 7.92 | 8.01 | 7.65 | 7.76 | 7.57 | qfq | 11,659,178 | 90,826,893 | -1.90% |
| 2024-04-22 | 8.17 | 8.20 | 7.68 | 7.91 | 7.72 | qfq | 17,187,852 | 135,703,337 | -5.04% |
| 2024-04-19 | 9.05 | 9.19 | 8.23 | 8.33 | 8.13 | qfq | 28,785,689 | 247,498,683 | -7.24% |
| 2024-04-18 | 9.24 | 9.36 | 8.90 | 8.98 | 8.76 | qfq | 22,176,462 | 201,510,771 | -3.75% |
| 2024-04-17 | 8.50 | 9.33 | 8.32 | 9.33 | 9.10 | qfq | 35,849,525 | 323,404,419 | 10.02% |
| 2024-04-16 | 9.63 | 9.68 | 8.48 | 8.48 | 8.27 | qfq | 25,834,500 | 226,818,299 | -9.98% |
| 2024-04-15 | 9.63 | 9.79 | 9.06 | 9.42 | 9.19 | qfq | 29,373,411 | 277,863,409 | -0.53% |
| 2024-04-12 | 9.94 | 10.17 | 9.32 | 9.47 | 9.24 | qfq | 41,387,426 | 404,157,677 | -7.43% |
| 2024-04-11 | 9.55 | 10.53 | 9.55 | 10.23 | 9.98 | qfq | 49,563,751 | 509,806,661 | 6.90% |
| 2024-04-10 | 9.06 | 10.05 | 9.06 | 9.57 | 9.34 | qfq | 36,023,280 | 343,672,041 | 2.68% |
| 2024-04-09 | 9.10 | 9.60 | 8.61 | 9.32 | 9.09 | qfq | 38,096,839 | 352,504,614 | 6.76% |
| 2024-04-08 | 9.00 | 9.24 | 8.70 | 8.73 | 8.52 | qfq | 25,238,022 | 227,355,340 | -3.96% |
| 2024-04-03 | 9.24 | 10.05 | 8.88 | 9.09 | 8.87 | qfq | 47,064,536 | 442,088,741 | -0.87% |
| 2024-04-02 | 8.30 | 9.17 | 7.98 | 9.17 | 8.95 | qfq | 41,021,025 | 349,627,401 | 9.95% |
| 2024-04-01 | 8.58 | 9.11 | 8.31 | 8.34 | 8.14 | qfq | 36,636,576 | 315,520,779 | -6.61% |
| 2024-03-29 | 8.93 | 8.93 | 8.33 | 8.93 | 8.71 | qfq | 39,349,114 | 344,864,751 | 9.98% |
| 2024-03-28 | 7.22 | 8.12 | 7.21 | 8.12 | 7.92 | qfq | 15,528,255 | 122,926,768 | 10.03% |
| 2024-03-27 | 7.36 | 7.72 | 7.32 | 7.38 | 7.20 | qfq | 4,850,763 | 36,200,729 | 0.27% |
| 2024-03-26 | 7.37 | 7.44 | 7.18 | 7.36 | 7.18 | qfq | 2,969,500 | 21,704,018 | 0.00% |
| 2024-03-25 | 7.54 | 7.58 | 7.30 | 7.36 | 7.18 | qfq | 3,584,300 | 26,748,229 | -2.52% |
| 2024-03-22 | 7.68 | 7.68 | 7.43 | 7.55 | 7.37 | qfq | 2,910,000 | 21,952,447 | -0.79% |
| 2024-03-21 | 7.62 | 7.73 | 7.46 | 7.61 | 7.42 | qfq | 2,594,000 | 19,714,021 | 0.26% |
| 2024-03-20 | 7.49 | 7.60 | 7.44 | 7.59 | 7.40 | qfq | 2,354,979 | 17,688,245 | 1.34% |
| 2024-03-19 | 7.47 | 7.64 | 7.44 | 7.49 | 7.31 | qfq | 3,582,600 | 26,932,657 | 0.13% |
| 2024-03-18 | 7.34 | 7.48 | 7.28 | 7.48 | 7.30 | qfq | 3,458,600 | 25,519,459 | 2.47% |
| 2024-03-15 | 7.23 | 7.32 | 7.16 | 7.30 | 7.12 | qfq | 2,408,447 | 17,452,293 | 0.97% |
| 2024-03-14 | 7.24 | 7.32 | 7.10 | 7.23 | 7.05 | qfq | 2,890,826 | 20,860,998 | -0.55% |
| 2024-03-13 | 7.10 | 7.33 | 7.08 | 7.27 | 7.09 | qfq | 4,320,800 | 31,159,505 | 2.11% |
| 2024-03-12 | 7.03 | 7.12 | 7.00 | 7.12 | 6.95 | qfq | 3,207,300 | 22,717,353 | 0.99% |
| 2024-03-11 | 6.97 | 7.08 | 6.94 | 7.05 | 6.88 | qfq | 2,656,600 | 18,649,070 | 1.29% |
| 2024-03-08 | 6.95 | 7.00 | 6.86 | 6.96 | 6.79 | qfq | 2,222,963 | 15,406,939 | 0.14% |
| 2024-03-07 | 7.06 | 7.09 | 6.88 | 6.95 | 6.78 | qfq | 2,761,200 | 19,289,296 | -0.71% |
| 2024-03-06 | 6.90 | 7.08 | 6.85 | 7.00 | 6.83 | qfq | 3,253,379 | 22,632,669 | 1.45% |
| 2024-03-05 | 7.09 | 7.09 | 6.89 | 6.90 | 6.73 | qfq | 3,258,700 | 22,678,802 | -2.82% |
| 2024-03-04 | 7.13 | 7.19 | 6.96 | 7.10 | 6.93 | qfq | 3,304,100 | 23,412,595 | -0.28% |
| 2024-03-01 | 7.03 | 7.15 | 6.95 | 7.12 | 6.95 | qfq | 4,135,563 | 29,172,764 | 2.15% |
| 2024-02-29 | 6.71 | 7.01 | 6.63 | 6.97 | 6.80 | qfq | 5,261,415 | 36,368,057 | 3.72% |
| 2024-02-28 | 7.39 | 7.56 | 6.72 | 6.72 | 6.56 | qfq | 9,813,400 | 69,819,685 | -8.70% |
| 2024-02-27 | 7.32 | 7.41 | 7.15 | 7.36 | 7.18 | qfq | 3,599,900 | 26,366,241 | 0.96% |
| 2024-02-26 | 7.17 | 7.45 | 7.09 | 7.29 | 7.11 | qfq | 4,737,400 | 34,324,896 | 2.53% |
| 2024-02-23 | 6.97 | 7.14 | 6.89 | 7.11 | 6.94 | qfq | 4,682,800 | 32,882,580 | 2.30% |
| 2024-02-22 | 6.80 | 6.97 | 6.70 | 6.95 | 6.78 | qfq | 3,500,292 | 24,127,787 | 2.36% |
| 2024-02-21 | 6.60 | 7.01 | 6.54 | 6.79 | 6.62 | qfq | 4,989,400 | 34,083,470 | 2.26% |
| 2024-02-20 | 6.46 | 6.71 | 6.35 | 6.64 | 6.48 | qfq | 4,314,002 | 28,387,124 | 2.79% |
| 2024-02-19 | 6.33 | 6.66 | 6.31 | 6.46 | 6.30 | qfq | 8,065,810 | 52,263,732 | 4.19% |
| 2024-02-08 | 5.65 | 6.20 | 5.61 | 6.20 | 6.05 | qfq | 7,749,782 | 46,508,043 | 9.93% |
| 2024-02-07 | 5.96 | 6.00 | 5.45 | 5.64 | 5.50 | qfq | 9,087,979 | 51,598,082 | -4.73% |
| 2024-02-06 | 6.24 | 6.24 | 5.68 | 5.92 | 5.78 | qfq | 13,031,809 | 76,089,653 | -6.18% |
| 2024-02-05 | 7.01 | 7.07 | 6.31 | 6.31 | 6.16 | qfq | 8,023,015 | 51,459,427 | -9.99% |
| 2024-02-02 | 7.53 | 7.61 | 6.80 | 7.01 | 6.84 | qfq | 4,955,100 | 35,494,520 | -6.53% |
| 2024-02-01 | 7.68 | 7.68 | 7.26 | 7.50 | 7.32 | qfq | 4,085,721 | 30,631,148 | -2.34% |
| 2024-01-31 | 8.03 | 8.12 | 7.65 | 7.68 | 7.49 | qfq | 6,558,600 | 51,907,699 | -5.07% |
| 2024-01-30 | 8.15 | 8.27 | 8.04 | 8.09 | 7.89 | qfq | 3,006,500 | 24,403,618 | -1.46% |
| 2024-01-29 | 8.59 | 8.60 | 8.21 | 8.21 | 8.01 | qfq | 3,116,100 | 25,962,663 | -4.20% |
| 2024-01-26 | 8.56 | 8.70 | 8.49 | 8.57 | 8.36 | qfq | 2,871,400 | 24,722,702 | 0.12% |
| 2024-01-25 | 8.28 | 8.61 | 8.16 | 8.56 | 8.35 | qfq | 4,470,700 | 37,491,710 | 4.01% |
| 2024-01-24 | 8.30 | 8.41 | 7.92 | 8.23 | 8.03 | qfq | 4,386,300 | 35,746,128 | 0.24% |
| 2024-01-23 | 8.40 | 8.40 | 8.09 | 8.21 | 8.01 | qfq | 6,575,600 | 53,926,325 | -1.68% |
| 2024-01-22 | 8.67 | 8.71 | 8.18 | 8.35 | 8.15 | qfq | 7,035,900 | 58,728,595 | -3.13% |
| 2024-01-19 | 8.77 | 8.93 | 8.59 | 8.62 | 8.41 | qfq | 3,070,000 | 26,752,666 | -1.03% |
| 2024-01-18 | 8.67 | 8.79 | 8.47 | 8.71 | 8.50 | qfq | 5,878,300 | 50,692,029 | -0.80% |
| 2024-01-17 | 8.97 | 9.08 | 8.78 | 8.78 | 8.57 | qfq | 3,452,400 | 30,796,527 | -2.12% |
| 2024-01-16 | 9.02 | 9.07 | 8.83 | 8.97 | 8.75 | qfq | 5,510,700 | 49,258,226 | -1.54% |
| 2024-01-15 | 9.07 | 9.29 | 8.94 | 9.11 | 8.89 | qfq | 6,775,500 | 61,878,105 | 0.77% |
| 2024-01-12 | 9.20 | 9.26 | 9.00 | 9.04 | 8.82 | qfq | 3,483,100 | 31,689,977 | -1.95% |
| 2024-01-11 | 9.05 | 9.24 | 9.05 | 9.22 | 8.99 | qfq | 2,952,000 | 27,107,616 | 1.77% |
| 2024-01-10 | 9.19 | 9.24 | 9.00 | 9.06 | 8.84 | qfq | 2,968,500 | 27,060,040 | -1.52% |
| 2024-01-09 | 9.16 | 9.38 | 9.11 | 9.20 | 8.97 | qfq | 3,179,400 | 29,383,729 | 0.99% |
| 2024-01-08 | 9.23 | 9.35 | 9.11 | 9.11 | 8.89 | qfq | 2,926,008 | 26,983,460 | -1.51% |
| 2024-01-05 | 9.35 | 9.56 | 9.17 | 9.25 | 9.02 | qfq | 5,067,800 | 47,379,536 | -1.18% |
| 2024-01-04 | 9.21 | 9.39 | 9.13 | 9.36 | 9.13 | qfq | 4,441,100 | 41,368,884 | 1.41% |
| 2024-01-03 | 9.17 | 9.24 | 9.10 | 9.23 | 9.00 | qfq | 2,239,700 | 20,569,156 | 0.65% |
| 2024-01-02 | 9.08 | 9.27 | 9.06 | 9.17 | 8.95 | qfq | 3,696,800 | 33,980,124 | 1.10% |
| 2023-12-29 | 8.86 | 9.09 | 8.86 | 9.07 | 8.85 | qfq | 2,380,900 | 21,485,314 | 1.91% |
| 2023-12-28 | 8.95 | 8.98 | 8.75 | 8.90 | 8.68 | qfq | 3,449,700 | 30,690,411 | -1.11% |
| 2023-12-27 | 8.90 | 9.04 | 8.85 | 9.00 | 8.78 | qfq | 2,447,000 | 21,870,186 | 0.67% |
| 2023-12-26 | 9.08 | 9.09 | 8.91 | 8.94 | 8.72 | qfq | 2,316,000 | 20,780,527 | -1.54% |
| 2023-12-25 | 9.05 | 9.21 | 8.87 | 9.08 | 8.86 | qfq | 3,201,787 | 28,949,640 | 0.11% |
| 2023-12-22 | 9.32 | 9.35 | 9.03 | 9.07 | 8.85 | qfq | 3,879,600 | 35,401,014 | -2.68% |
| 2023-12-21 | 9.15 | 9.35 | 9.02 | 9.32 | 9.09 | qfq | 4,789,100 | 44,145,976 | 2.64% |
| 2023-12-20 | 9.28 | 9.30 | 9.08 | 9.08 | 8.86 | qfq | 2,680,700 | 24,560,060 | -1.73% |
| 2023-12-19 | 9.24 | 9.28 | 9.16 | 9.24 | 9.01 | qfq | 2,320,700 | 21,383,635 | 0.76% |
| 2023-12-18 | 9.35 | 9.35 | 9.12 | 9.17 | 8.95 | qfq | 3,022,668 | 27,796,017 | -2.45% |
| 2023-12-15 | 9.47 | 9.50 | 9.25 | 9.40 | 9.17 | qfq | 2,907,500 | 27,266,090 | 0.32% |
| 2023-12-14 | 9.41 | 9.52 | 9.37 | 9.37 | 9.14 | qfq | 3,753,100 | 35,414,553 | 0.00% |
| 2023-12-13 | 9.33 | 9.47 | 9.29 | 9.37 | 9.14 | qfq | 3,815,087 | 35,884,729 | 0.54% |
| 2023-12-12 | 9.19 | 9.39 | 9.16 | 9.32 | 9.09 | qfq | 3,237,721 | 30,004,159 | 1.64% |
| 2023-12-11 | 9.03 | 9.34 | 8.97 | 9.17 | 8.95 | qfq | 4,223,700 | 38,560,417 | 0.44% |
| 2023-12-08 | 9.31 | 9.37 | 9.09 | 9.13 | 8.91 | qfq | 3,949,521 | 36,290,253 | -2.46% |
| 2023-12-07 | 9.20 | 9.45 | 9.16 | 9.36 | 9.13 | qfq | 5,598,800 | 52,289,403 | 1.74% |
| 2023-12-06 | 9.17 | 9.27 | 9.11 | 9.20 | 8.97 | qfq | 2,727,200 | 25,116,897 | 0.33% |
| 2023-12-05 | 9.30 | 9.32 | 9.10 | 9.17 | 8.95 | qfq | 3,719,000 | 34,347,053 | -1.61% |
| 2023-12-04 | 9.39 | 9.45 | 9.29 | 9.32 | 9.09 | qfq | 4,494,400 | 42,000,835 | -0.85% |
| 2023-12-01 | 9.31 | 9.58 | 9.21 | 9.40 | 9.17 | qfq | 7,781,421 | 73,332,582 | 1.51% |
| 2023-11-30 | 9.38 | 9.41 | 9.17 | 9.26 | 9.03 | qfq | 4,097,821 | 37,940,345 | -1.07% |
| 2023-11-29 | 9.30 | 9.61 | 9.28 | 9.36 | 9.13 | qfq | 6,397,900 | 60,330,529 | 0.54% |
| 2023-11-28 | 9.10 | 9.39 | 9.08 | 9.31 | 9.08 | qfq | 5,586,200 | 51,762,684 | 2.20% |
| 2023-11-27 | 9.15 | 9.25 | 9.08 | 9.11 | 8.89 | qfq | 4,891,600 | 44,663,679 | -1.19% |
| 2023-11-24 | 9.41 | 9.44 | 9.17 | 9.22 | 8.99 | qfq | 5,901,900 | 54,662,466 | -2.02% |
| 2023-11-23 | 9.38 | 9.50 | 9.30 | 9.41 | 9.18 | qfq | 6,807,579 | 63,927,318 | 0.86% |
| 2023-11-22 | 9.60 | 9.68 | 9.31 | 9.33 | 9.10 | qfq | 10,276,000 | 97,012,916 | -2.61% |
| 2023-11-21 | 9.52 | 9.74 | 9.27 | 9.58 | 9.35 | qfq | 18,979,876 | 180,068,577 | 0.52% |
| 2023-11-20 | 9.88 | 9.97 | 9.35 | 9.53 | 9.30 | qfq | 27,263,543 | 259,521,221 | 1.93% |
| 2023-11-17 | 8.50 | 9.35 | 8.47 | 9.35 | 9.12 | qfq | 14,070,013 | 126,207,051 | 10.00% |
| 2023-11-16 | 8.41 | 8.56 | 8.37 | 8.50 | 8.29 | qfq | 3,637,979 | 30,793,980 | 0.83% |
| 2023-11-15 | 8.31 | 8.46 | 8.31 | 8.43 | 8.22 | qfq | 4,124,600 | 34,730,062 | 1.69% |
| 2023-11-14 | 8.32 | 8.34 | 8.21 | 8.29 | 8.09 | qfq | 3,206,490 | 26,521,271 | -0.36% |
| 2023-11-13 | 8.31 | 8.35 | 8.15 | 8.32 | 8.12 | qfq | 4,851,990 | 40,105,537 | 1.34% |
| 2023-11-10 | 8.16 | 8.29 | 8.09 | 8.21 | 8.01 | qfq | 2,875,163 | 23,490,526 | -0.24% |
| 2023-11-09 | 8.21 | 8.31 | 8.17 | 8.23 | 8.03 | qfq | 3,318,600 | 27,342,065 | 0.12% |
| 2023-11-08 | 8.22 | 8.30 | 8.17 | 8.22 | 8.02 | qfq | 3,245,960 | 26,758,587 | 0.24% |
| 2023-11-07 | 8.11 | 8.24 | 8.11 | 8.20 | 8.00 | qfq | 3,098,990 | 25,365,924 | 0.61% |
| 2023-11-06 | 8.08 | 8.20 | 8.05 | 8.15 | 7.95 | qfq | 2,867,500 | 23,367,802 | 1.24% |
| 2023-11-03 | 8.07 | 8.14 | 8.05 | 8.05 | 7.85 | qfq | 2,605,500 | 21,097,284 | -0.12% |
| 2023-11-02 | 8.17 | 8.20 | 8.05 | 8.06 | 7.86 | qfq | 3,131,100 | 25,359,587 | -0.62% |
| 2023-11-01 | 8.10 | 8.21 | 7.97 | 8.11 | 7.91 | qfq | 4,155,900 | 33,721,551 | 0.25% |
| 2023-10-31 | 8.12 | 8.15 | 8.01 | 8.09 | 7.89 | qfq | 3,441,600 | 27,803,410 | -0.12% |
| 2023-10-30 | 7.99 | 8.19 | 7.91 | 8.10 | 7.90 | qfq | 4,903,600 | 39,640,655 | 1.25% |
| 2023-10-27 | 7.76 | 8.06 | 7.73 | 8.00 | 7.80 | qfq | 5,988,400 | 47,489,377 | 2.96% |
| 2023-10-26 | 7.79 | 7.86 | 7.67 | 7.77 | 7.58 | qfq | 3,394,200 | 26,209,739 | -1.27% |
| 2023-10-25 | 7.83 | 7.95 | 7.82 | 7.87 | 7.68 | qfq | 3,814,300 | 30,053,223 | 0.13% |
| 2023-10-24 | 7.49 | 7.91 | 7.49 | 7.86 | 7.67 | qfq | 6,020,490 | 46,832,772 | 5.22% |
| 2023-10-23 | 7.58 | 7.68 | 7.45 | 7.47 | 7.29 | qfq | 3,576,000 | 26,967,798 | -1.97% |
| 2023-10-20 | 7.71 | 7.83 | 7.61 | 7.62 | 7.43 | qfq | 3,683,600 | 28,360,929 | -1.80% |
| 2023-10-19 | 7.63 | 7.91 | 7.56 | 7.76 | 7.57 | qfq | 4,508,800 | 35,205,570 | 0.39% |
| 2023-10-18 | 7.88 | 7.96 | 7.73 | 7.73 | 7.54 | qfq | 6,013,832 | 47,163,934 | -1.15% |
| 2023-10-17 | 7.67 | 7.84 | 7.65 | 7.82 | 7.63 | qfq | 3,251,500 | 25,228,171 | 1.96% |
| 2023-10-16 | 7.67 | 7.71 | 7.57 | 7.67 | 7.48 | qfq | 3,047,379 | 23,315,954 | 0.26% |
| 2023-10-13 | 7.88 | 7.90 | 7.64 | 7.65 | 7.46 | qfq | 4,605,700 | 35,733,812 | -3.16% |
| 2023-10-12 | 8.06 | 8.06 | 7.89 | 7.90 | 7.71 | qfq | 2,967,322 | 23,581,379 | -0.88% |
| 2023-10-11 | 7.92 | 8.12 | 7.89 | 7.97 | 7.78 | qfq | 4,146,900 | 33,221,978 | -0.13% |
| 2023-10-10 | 7.95 | 8.04 | 7.86 | 7.98 | 7.78 | qfq | 4,455,542 | 35,348,025 | -1.24% |
| 2023-10-09 | 8.05 | 8.13 | 7.86 | 8.08 | 7.88 | qfq | 5,585,700 | 44,458,984 | -0.86% |
| 2023-09-28 | 8.06 | 8.22 | 7.91 | 8.15 | 7.95 | qfq | 5,527,500 | 44,558,258 | 0.12% |
| 2023-09-27 | 7.85 | 8.14 | 7.75 | 8.14 | 7.94 | qfq | 5,030,139 | 40,347,500 | 3.69% |
| 2023-09-26 | 7.78 | 7.90 | 7.74 | 7.85 | 7.66 | qfq | 2,582,500 | 20,250,765 | 0.64% |
| 2023-09-25 | 7.97 | 7.99 | 7.76 | 7.80 | 7.61 | qfq | 3,981,800 | 31,214,609 | -2.62% |
| 2023-09-22 | 7.86 | 8.02 | 7.79 | 8.01 | 7.81 | qfq | 2,735,400 | 21,746,563 | 2.17% |
| 2023-09-21 | 7.85 | 7.89 | 7.78 | 7.84 | 7.65 | qfq | 1,797,500 | 14,083,384 | -0.25% |
| 2023-09-20 | 7.95 | 7.98 | 7.85 | 7.86 | 7.67 | qfq | 1,747,700 | 13,812,568 | -1.75% |
| 2023-09-19 | 8.14 | 8.14 | 7.94 | 8.00 | 7.80 | qfq | 3,237,100 | 25,900,940 | -1.72% |
| 2023-09-18 | 8.13 | 8.19 | 7.99 | 8.14 | 7.94 | qfq | 2,853,400 | 23,115,698 | 0.12% |
| 2023-09-15 | 7.98 | 8.16 | 7.94 | 8.13 | 7.93 | qfq | 2,606,500 | 21,087,454 | 1.88% |
| 2023-09-14 | 8.06 | 8.08 | 7.95 | 7.98 | 7.78 | qfq | 2,265,200 | 18,119,799 | -0.99% |
| 2023-09-13 | 8.15 | 8.26 | 7.99 | 8.06 | 7.86 | qfq | 3,416,700 | 27,590,881 | -1.59% |
| 2023-09-12 | 8.28 | 8.51 | 8.14 | 8.19 | 7.99 | qfq | 4,918,100 | 40,603,547 | -0.24% |
| 2023-09-11 | 8.22 | 8.24 | 8.11 | 8.21 | 8.01 | qfq | 2,948,063 | 24,159,614 | -0.12% |
| 2023-09-08 | 8.35 | 8.41 | 8.10 | 8.22 | 8.02 | qfq | 3,563,863 | 29,307,916 | -1.79% |
| 2023-09-07 | 8.49 | 8.58 | 8.34 | 8.37 | 8.17 | qfq | 2,935,838 | 24,760,460 | -1.30% |
| 2023-09-06 | 8.39 | 8.51 | 8.39 | 8.48 | 8.27 | qfq | 2,329,800 | 19,703,918 | 0.83% |
| 2023-09-05 | 8.55 | 8.56 | 8.38 | 8.41 | 8.20 | qfq | 1,787,600 | 15,080,828 | -1.41% |
| 2023-09-04 | 8.56 | 8.67 | 8.45 | 8.53 | 8.32 | qfq | 3,115,900 | 26,519,530 | -0.35% |
| 2023-09-01 | 8.54 | 8.69 | 8.39 | 8.56 | 8.35 | qfq | 3,979,866 | 33,954,220 | 1.42% |
| 2023-08-31 | 8.43 | 8.46 | 8.30 | 8.44 | 8.23 | qfq | 2,591,100 | 21,725,676 | 0.24% |
| 2023-08-30 | 8.32 | 8.46 | 8.30 | 8.42 | 8.21 | qfq | 2,193,200 | 18,428,234 | 1.45% |
| 2023-08-29 | 8.03 | 8.47 | 8.03 | 8.30 | 8.10 | qfq | 2,967,500 | 24,545,401 | 1.47% |
| 2023-08-28 | 8.30 | 8.50 | 8.08 | 8.18 | 7.98 | qfq | 5,175,468 | 43,019,176 | 2.25% |
| 2023-08-25 | 8.08 | 8.29 | 7.98 | 8.00 | 7.80 | qfq | 2,555,466 | 20,627,741 | -1.84% |
| 2023-08-24 | 8.16 | 8.26 | 8.08 | 8.15 | 7.95 | qfq | 2,473,100 | 20,192,445 | -0.49% |
| 2023-08-23 | 8.45 | 8.46 | 8.18 | 8.19 | 7.99 | qfq | 2,905,600 | 23,973,018 | -2.03% |
| 2023-08-22 | 8.40 | 8.47 | 8.21 | 8.36 | 8.16 | qfq | 3,968,300 | 32,956,430 | 0.12% |
| 2023-08-21 | 8.51 | 8.53 | 8.35 | 8.35 | 8.15 | qfq | 5,277,600 | 44,487,520 | -2.22% |
| 2023-08-18 | 8.86 | 8.99 | 8.54 | 8.54 | 8.33 | qfq | 10,144,100 | 87,898,941 | -5.01% |
| 2023-08-17 | 8.87 | 9.01 | 8.72 | 8.99 | 8.77 | qfq | 2,668,400 | 23,744,720 | 1.58% |
| 2023-08-16 | 8.90 | 8.95 | 8.82 | 8.85 | 8.63 | qfq | 1,741,760 | 15,460,567 | 0.23% |
| 2023-08-15 | 8.83 | 8.97 | 8.80 | 8.83 | 8.61 | qfq | 2,689,400 | 23,886,581 | 0.00% |
| 2023-08-14 | 8.85 | 8.86 | 8.70 | 8.83 | 8.61 | qfq | 3,845,775 | 33,777,808 | 0.11% |
| 2023-08-11 | 8.98 | 9.05 | 8.80 | 8.82 | 8.60 | qfq | 2,881,243 | 25,770,362 | -1.89% |
| 2023-08-10 | 8.81 | 9.04 | 8.80 | 8.99 | 8.77 | qfq | 1,991,443 | 17,848,527 | 1.58% |
| 2023-08-09 | 8.91 | 8.98 | 8.82 | 8.85 | 8.63 | qfq | 1,936,700 | 17,180,234 | -0.90% |
| 2023-08-08 | 8.96 | 9.02 | 8.90 | 8.93 | 8.71 | qfq | 1,804,900 | 16,159,990 | -0.22% |
| 2023-08-07 | 8.90 | 9.05 | 8.90 | 8.95 | 8.73 | qfq | 2,766,900 | 24,796,386 | -0.11% |
| 2023-08-04 | 9.14 | 9.17 | 8.87 | 8.96 | 8.74 | qfq | 4,242,552 | 38,165,195 | -1.75% |
| 2023-08-03 | 9.14 | 9.20 | 9.05 | 9.12 | 8.90 | qfq | 2,377,500 | 21,691,266 | -0.22% |
| 2023-08-02 | 9.24 | 9.26 | 9.07 | 9.14 | 8.92 | qfq | 2,928,700 | 26,766,733 | -0.87% |
| 2023-08-01 | 9.26 | 9.34 | 9.17 | 9.22 | 8.99 | qfq | 2,833,400 | 26,199,915 | -0.43% |
| 2023-07-31 | 9.21 | 9.30 | 8.90 | 9.26 | 9.03 | qfq | 6,393,200 | 58,598,442 | 0.33% |
| 2023-07-28 | 9.26 | 9.37 | 9.16 | 9.23 | 9.00 | qfq | 3,243,400 | 30,033,462 | -0.32% |
| 2023-07-27 | 9.61 | 9.66 | 9.23 | 9.26 | 9.03 | qfq | 3,878,200 | 36,587,012 | -2.94% |
| 2023-07-26 | 9.74 | 9.74 | 9.50 | 9.54 | 9.31 | qfq | 2,135,490 | 20,451,708 | -1.45% |
| 2023-07-25 | 9.51 | 9.69 | 9.51 | 9.68 | 9.44 | qfq | 3,000,900 | 28,894,421 | 2.00% |
| 2023-07-24 | 9.38 | 9.65 | 9.31 | 9.49 | 9.26 | qfq | 3,404,900 | 32,386,632 | 1.17% |
| 2023-07-21 | 9.36 | 9.53 | 9.33 | 9.38 | 9.15 | qfq | 2,727,300 | 25,717,797 | 0.21% |
| 2023-07-20 | 9.70 | 9.70 | 9.34 | 9.36 | 9.13 | qfq | 2,727,500 | 25,869,720 | -3.11% |
| 2023-07-19 | 9.68 | 9.83 | 9.62 | 9.66 | 9.42 | qfq | 4,857,138 | 47,156,307 | -0.41% |
| 2023-07-18 | 9.54 | 9.75 | 9.48 | 9.70 | 9.46 | qfq | 2,334,400 | 22,530,219 | 1.46% |
| 2023-07-17 | 9.62 | 9.62 | 9.40 | 9.56 | 9.33 | qfq | 2,031,300 | 19,299,729 | -0.62% |