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
宏和科技603256.SH
最近收盘价160.282026-07-17
最近交易日2026-07-17
成交量（股）14,594,403
成交额（元）2,426,565,230
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.068 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-18 | cash_dividend | 0.03 | — | — | — | 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 | 176.80 | 179.79 | 159.30 | 160.28 | 160.28 | qfq | 14,594,403 | 2,426,565,230 | -9.45% |
| 2026-07-16 | 178.04 | 187.88 | 173.79 | 177.00 | 177.00 | qfq | 15,472,828 | 2,791,302,575 | -6.94% |
| 2026-07-15 | 206.00 | 209.83 | 190.02 | 190.20 | 190.20 | qfq | 14,211,785 | 2,837,241,603 | -7.69% |
| 2026-07-14 | 189.02 | 207.90 | 186.56 | 206.05 | 206.05 | qfq | 16,323,033 | 3,268,519,588 | 9.02% |
| 2026-07-13 | 202.00 | 206.29 | 185.45 | 189.00 | 189.00 | qfq | 15,622,745 | 3,020,704,730 | -8.27% |
| 2026-07-10 | 215.00 | 224.14 | 206.00 | 206.03 | 206.03 | qfq | 14,410,828 | 3,116,922,589 | -3.57% |
| 2026-07-09 | 209.04 | 215.00 | 201.18 | 213.65 | 213.65 | qfq | 15,455,413 | 3,245,350,662 | 4.22% |
| 2026-07-08 | 222.72 | 223.99 | 204.68 | 205.00 | 205.00 | qfq | 14,850,300 | 3,153,740,637 | -6.11% |
| 2026-07-07 | 219.34 | 224.78 | 213.01 | 218.35 | 218.35 | qfq | 12,527,606 | 2,731,481,398 | -0.45% |
| 2026-07-06 | 238.23 | 241.74 | 214.20 | 219.33 | 219.33 | qfq | 18,547,752 | 4,138,182,847 | -7.84% |
| 2026-07-03 | 233.24 | 251.90 | 228.70 | 238.00 | 238.00 | qfq | 17,093,270 | 4,118,859,277 | 2.05% |
| 2026-07-02 | 244.90 | 253.20 | 233.00 | 233.23 | 233.23 | qfq | 16,070,636 | 3,902,541,289 | -8.88% |
| 2026-07-01 | 268.55 | 269.90 | 249.40 | 255.97 | 255.97 | qfq | 13,981,662 | 3,618,302,428 | -3.53% |
| 2026-06-30 | 256.02 | 280.00 | 256.02 | 265.33 | 265.33 | qfq | 15,954,994 | 4,282,632,634 | -0.74% |
| 2026-06-29 | 287.00 | 287.00 | 267.30 | 267.30 | 267.30 | qfq | 14,173,681 | 3,842,796,301 | -10.00% |
| 2026-06-26 | 275.39 | 304.00 | 275.39 | 297.00 | 297.00 | qfq | 17,165,143 | 4,982,983,632 | 7.31% |
| 2026-06-25 | 267.99 | 287.59 | 262.00 | 276.76 | 276.76 | qfq | 14,907,385 | 4,155,399,019 | 3.28% |
| 2026-06-24 | 243.01 | 272.00 | 243.01 | 267.98 | 267.98 | qfq | 15,144,880 | 3,989,593,091 | 8.10% |
| 2026-06-23 | 260.36 | 260.36 | 242.42 | 247.90 | 247.90 | qfq | 13,457,701 | 3,365,289,718 | -5.75% |
| 2026-06-22 | 257.75 | 274.07 | 251.18 | 263.01 | 263.01 | qfq | 17,939,321 | 4,695,723,943 | 2.02% |
| 2026-06-18 | 244.70 | 264.30 | 244.70 | 257.80 | 257.80 | qfq | 18,769,272 | 4,784,668,361 | -0.42% |
| 2026-06-17 | 256.00 | 276.00 | 253.00 | 258.90 | 258.90 | qfq | 22,612,972 | 5,931,313,676 | 2.92% |
| 2026-06-16 | 237.02 | 251.55 | 234.66 | 251.55 | 251.55 | qfq | 13,205,654 | 3,223,161,067 | 10.00% |
| 2026-06-15 | 212.05 | 228.68 | 203.55 | 228.68 | 228.68 | qfq | 16,699,918 | 3,670,839,358 | 10.00% |
| 2026-06-12 | 216.00 | 225.01 | 207.89 | 207.89 | 207.89 | qfq | 18,291,056 | 3,924,186,159 | -1.47% |
| 2026-06-11 | 196.80 | 215.00 | 193.77 | 211.00 | 211.00 | qfq | 19,209,443 | 3,987,038,509 | 6.65% |
| 2026-06-10 | 201.21 | 203.33 | 188.00 | 197.85 | 197.85 | qfq | 21,733,070 | 4,239,868,307 | -4.58% |
| 2026-06-09 | 197.02 | 207.34 | 192.00 | 207.34 | 207.34 | qfq | 15,655,500 | 3,143,929,177 | 9.96% |
| 2026-06-08 | 186.60 | 195.00 | 182.30 | 188.56 | 188.49 | qfq | 17,500,727 | 3,296,548,081 | -3.83% |
| 2026-06-05 | 192.00 | 210.49 | 190.10 | 196.06 | 195.99 | qfq | 17,362,461 | 3,505,438,702 | 0.54% |
| 2026-06-04 | 194.00 | 198.61 | 192.59 | 195.01 | 194.94 | qfq | 14,499,157 | 2,839,720,987 | -1.20% |
| 2026-06-03 | 195.00 | 207.67 | 190.05 | 197.37 | 197.30 | qfq | 24,147,653 | 4,806,712,372 | -0.72% |
| 2026-06-02 | 163.75 | 200.13 | 163.75 | 198.80 | 198.73 | qfq | 29,271,281 | 5,412,136,115 | 9.27% |
| 2026-06-01 | 181.94 | 191.10 | 181.94 | 181.94 | 181.87 | qfq | 6,038,400 | 1,113,825,971 | -10.00% |
| 2026-05-29 | 208.00 | 208.00 | 194.92 | 202.15 | 202.08 | qfq | 21,982,187 | 4,441,441,493 | 2.14% |
| 2026-05-28 | 181.00 | 197.91 | 181.00 | 197.91 | 197.84 | qfq | 16,261,998 | 3,126,081,416 | 10.00% |
| 2026-05-27 | 183.50 | 189.02 | 178.60 | 179.92 | 179.86 | qfq | 21,282,854 | 3,900,158,627 | -2.16% |
| 2026-05-26 | 175.31 | 190.87 | 171.50 | 183.90 | 183.83 | qfq | 23,787,789 | 4,340,290,684 | 4.90% |
| 2026-05-25 | 167.49 | 175.31 | 164.50 | 175.31 | 175.25 | qfq | 20,441,500 | 3,478,772,548 | 10.00% |
| 2026-05-22 | 148.00 | 159.37 | 147.99 | 159.37 | 159.31 | qfq | 19,429,899 | 3,052,714,769 | 10.00% |
| 2026-05-21 | 148.00 | 155.99 | 141.50 | 144.88 | 144.83 | qfq | 28,796,907 | 4,311,824,583 | -0.08% |
| 2026-05-20 | 135.84 | 147.01 | 134.00 | 145.00 | 144.95 | qfq | 24,948,100 | 3,557,334,770 | 5.68% |
| 2026-05-19 | 131.48 | 137.98 | 127.89 | 137.21 | 137.16 | qfq | 22,385,851 | 3,001,150,573 | 4.36% |
| 2026-05-18 | 134.10 | 134.90 | 130.00 | 131.48 | 131.43 | qfq | 18,255,881 | 2,409,447,831 | -1.95% |
| 2026-05-15 | 141.62 | 142.60 | 132.00 | 134.10 | 134.05 | qfq | 22,101,887 | 2,997,847,680 | -5.45% |
| 2026-05-14 | 146.00 | 147.80 | 140.12 | 141.83 | 141.78 | qfq | 17,622,492 | 2,527,562,384 | -3.00% |
| 2026-05-13 | 143.50 | 147.64 | 140.20 | 146.22 | 146.17 | qfq | 20,861,610 | 2,999,594,748 | -1.41% |
| 2026-05-12 | 147.00 | 151.00 | 143.55 | 148.31 | 148.26 | qfq | 20,995,897 | 3,082,146,502 | -1.11% |
| 2026-05-11 | 147.93 | 153.20 | 140.79 | 149.98 | 149.93 | qfq | 28,199,400 | 4,131,408,071 | 0.75% |
| 2026-05-08 | 144.98 | 151.08 | 138.68 | 148.87 | 148.82 | qfq | 23,775,989 | 3,505,276,009 | 3.30% |
| 2026-05-07 | 135.00 | 144.11 | 135.00 | 144.11 | 144.06 | qfq | 22,106,043 | 3,110,214,730 | 10.00% |
| 2026-05-06 | 122.50 | 131.01 | 122.26 | 131.01 | 130.96 | qfq | 13,111,900 | 1,700,424,195 | 10.00% |
| 2026-04-30 | 125.00 | 125.50 | 111.16 | 119.10 | 119.06 | qfq | 37,501,037 | 4,406,143,727 | -1.26% |
| 2026-04-29 | 108.52 | 120.62 | 108.52 | 120.62 | 120.58 | qfq | 15,640,222 | 1,837,186,507 | 10.00% |
| 2026-04-28 | 107.00 | 113.42 | 104.20 | 109.65 | 109.61 | qfq | 26,228,516 | 2,872,601,789 | 3.04% |
| 2026-04-27 | 108.54 | 111.77 | 105.55 | 106.41 | 106.37 | qfq | 22,187,300 | 2,388,862,372 | -0.55% |
| 2026-04-24 | 103.72 | 110.00 | 103.57 | 107.00 | 106.96 | qfq | 25,388,425 | 2,710,901,607 | 1.05% |
| 2026-04-23 | 112.00 | 113.56 | 104.90 | 105.89 | 105.85 | qfq | 27,756,900 | 2,986,197,071 | -1.36% |
| 2026-04-22 | 106.60 | 109.90 | 101.00 | 107.35 | 107.31 | qfq | 24,787,450 | 2,615,769,831 | 0.87% |
| 2026-04-21 | 105.00 | 108.00 | 102.86 | 106.42 | 106.38 | qfq | 24,890,620 | 2,636,847,485 | 2.37% |
| 2026-04-20 | 103.00 | 108.86 | 102.02 | 103.96 | 103.92 | qfq | 31,433,149 | 3,290,246,612 | -1.27% |
| 2026-04-17 | 97.69 | 109.57 | 97.69 | 105.30 | 105.26 | qfq | 33,342,308 | 3,525,942,727 | 3.74% |
| 2026-04-16 | 102.00 | 104.99 | 98.88 | 101.50 | 101.46 | qfq | 32,193,038 | 3,287,684,065 | -0.56% |
| 2026-04-15 | 98.27 | 107.80 | 98.26 | 102.07 | 102.03 | qfq | 48,834,156 | 5,050,529,544 | 4.15% |
| 2026-04-14 | 95.00 | 98.23 | 94.00 | 98.00 | 97.96 | qfq | 35,280,551 | 3,444,040,221 | 9.74% |
| 2026-04-13 | 81.18 | 89.30 | 80.94 | 89.30 | 89.27 | qfq | 18,243,598 | 1,582,921,684 | 10.00% |
| 2026-04-10 | 77.20 | 83.82 | 75.27 | 81.18 | 81.15 | qfq | 34,084,989 | 2,725,229,401 | 6.54% |
| 2026-04-09 | 72.50 | 77.18 | 72.15 | 76.20 | 76.17 | qfq | 23,143,792 | 1,740,922,187 | 2.74% |
| 2026-04-08 | 71.98 | 74.38 | 69.80 | 74.17 | 74.14 | qfq | 27,338,558 | 1,971,807,045 | 7.49% |
| 2026-04-07 | 67.97 | 71.39 | 67.88 | 69.00 | 68.98 | qfq | 17,439,587 | 1,217,315,987 | 1.47% |
| 2026-04-03 | 68.36 | 70.99 | 67.06 | 68.00 | 67.98 | qfq | 20,621,509 | 1,419,124,161 | -0.53% |
| 2026-04-02 | 70.51 | 70.51 | 67.03 | 68.36 | 68.34 | qfq | 25,196,512 | 1,722,129,630 | -6.27% |
| 2026-04-01 | 75.24 | 77.06 | 70.50 | 72.93 | 72.90 | qfq | 38,945,994 | 2,880,979,890 | 4.11% |
| 2026-03-31 | 71.60 | 73.00 | 69.08 | 70.05 | 70.02 | qfq | 28,040,750 | 1,987,870,036 | -2.90% |
| 2026-03-30 | 65.40 | 72.14 | 64.54 | 72.14 | 72.11 | qfq | 28,714,350 | 2,029,858,779 | 10.00% |
| 2026-03-27 | 64.56 | 66.88 | 63.90 | 65.58 | 65.56 | qfq | 11,613,450 | 759,448,722 | -1.00% |
| 2026-03-26 | 65.50 | 68.91 | 65.13 | 66.24 | 66.22 | qfq | 15,370,410 | 1,031,346,854 | -0.27% |
| 2026-03-25 | 66.68 | 68.73 | 65.81 | 66.42 | 66.40 | qfq | 16,471,850 | 1,105,756,699 | 4.22% |
| 2026-03-24 | 62.00 | 64.11 | 59.68 | 63.73 | 63.71 | qfq | 15,545,700 | 963,012,408 | 4.87% |
| 2026-03-23 | 62.70 | 64.00 | 60.48 | 60.77 | 60.75 | qfq | 15,558,832 | 969,052,812 | -5.20% |
| 2026-03-20 | 67.36 | 68.78 | 64.10 | 64.10 | 64.08 | qfq | 14,303,598 | 953,704,421 | -3.03% |
| 2026-03-19 | 67.80 | 68.50 | 66.03 | 66.10 | 66.08 | qfq | 11,850,688 | 794,016,276 | -4.62% |
| 2026-03-18 | 67.18 | 69.78 | 65.85 | 69.30 | 69.28 | qfq | 19,911,266 | 1,355,540,083 | 5.00% |
| 2026-03-17 | 72.95 | 73.80 | 65.77 | 66.00 | 65.98 | qfq | 20,292,400 | 1,387,437,757 | -7.58% |
| 2026-03-16 | 72.00 | 72.30 | 68.30 | 71.41 | 71.38 | qfq | 16,680,500 | 1,168,321,642 | 1.18% |
| 2026-03-13 | 71.18 | 73.60 | 69.15 | 70.58 | 70.55 | qfq | 18,009,216 | 1,279,313,770 | -2.76% |
| 2026-03-12 | 71.99 | 75.60 | 71.16 | 72.58 | 72.55 | qfq | 24,252,104 | 1,774,573,147 | -0.66% |
| 2026-03-11 | 73.55 | 75.98 | 72.00 | 73.06 | 73.03 | qfq | 29,961,270 | 2,209,847,655 | -0.50% |
| 2026-03-10 | 70.30 | 75.00 | 69.00 | 73.43 | 73.40 | qfq | 39,311,929 | 2,842,798,933 | 6.73% |
| 2026-03-09 | 67.99 | 69.08 | 65.01 | 68.80 | 68.78 | qfq | 21,834,405 | 1,463,685,409 | -0.61% |
| 2026-03-06 | 72.73 | 73.00 | 69.00 | 69.22 | 69.20 | qfq | 23,125,600 | 1,617,117,536 | -4.31% |
| 2026-03-05 | 75.76 | 75.76 | 71.30 | 72.34 | 72.31 | qfq | 23,784,460 | 1,736,789,150 | -2.48% |
| 2026-03-04 | 74.08 | 76.40 | 73.39 | 74.18 | 74.15 | qfq | 22,581,337 | 1,684,791,375 | -1.87% |
| 2026-03-03 | 81.00 | 81.39 | 75.00 | 75.59 | 75.56 | qfq | 29,176,829 | 2,245,419,557 | -3.36% |
| 2026-03-02 | 79.04 | 80.99 | 77.28 | 78.22 | 78.19 | qfq | 32,877,851 | 2,592,124,258 | -1.97% |
| 2026-02-27 | 81.28 | 83.11 | 77.00 | 79.79 | 79.76 | qfq | 46,135,498 | 3,638,185,075 | -6.74% |
| 2026-02-26 | 81.58 | 85.83 | 78.35 | 85.56 | 85.53 | qfq | 36,633,000 | 3,036,053,692 | 1.53% |
| 2026-02-25 | 82.49 | 84.52 | 80.11 | 84.27 | 84.24 | qfq | 39,851,200 | 3,285,863,006 | 7.00% |
| 2026-02-24 | 75.17 | 78.76 | 74.00 | 78.76 | 78.73 | qfq | 20,257,800 | 1,544,201,043 | 10.00% |
| 2026-02-13 | 73.33 | 76.77 | 70.47 | 71.60 | 71.57 | qfq | 46,298,554 | 3,400,940,483 | -2.28% |
| 2026-02-12 | 69.94 | 73.27 | 67.60 | 73.27 | 73.24 | qfq | 17,859,833 | 1,277,824,796 | 10.00% |
| 2026-02-11 | 63.00 | 66.61 | 63.00 | 66.61 | 66.59 | qfq | 17,150,302 | 1,129,070,273 | 10.01% |
| 2026-02-10 | 56.00 | 62.70 | 55.93 | 60.55 | 60.53 | qfq | 30,475,590 | 1,823,858,801 | 6.23% |
| 2026-02-09 | 54.12 | 57.72 | 51.24 | 57.00 | 56.98 | qfq | 34,618,090 | 1,866,788,555 | 7.30% |
| 2026-02-06 | 53.90 | 57.31 | 53.09 | 53.12 | 53.10 | qfq | 24,509,164 | 1,344,166,912 | -4.53% |
| 2026-02-05 | 54.38 | 59.07 | 54.38 | 55.64 | 55.62 | qfq | 23,459,690 | 1,323,306,933 | -1.66% |
| 2026-02-04 | 52.00 | 58.60 | 50.61 | 56.58 | 56.56 | qfq | 33,695,702 | 1,821,628,031 | 3.44% |
| 2026-02-03 | 53.80 | 55.10 | 50.14 | 54.70 | 54.68 | qfq | 28,499,269 | 1,505,274,339 | 4.59% |
| 2026-02-02 | 53.02 | 55.90 | 52.10 | 52.30 | 52.28 | qfq | 24,987,951 | 1,343,073,887 | -3.43% |
| 2026-01-30 | 49.09 | 55.27 | 49.09 | 54.16 | 54.14 | qfq | 34,906,091 | 1,828,307,136 | 5.80% |
| 2026-01-29 | 52.00 | 56.23 | 51.00 | 51.19 | 51.17 | qfq | 35,929,002 | 1,894,961,824 | -1.61% |
| 2026-01-28 | 48.00 | 52.03 | 48.00 | 52.03 | 52.01 | qfq | 28,838,002 | 1,473,467,217 | 10.00% |
| 2026-01-27 | 48.30 | 48.40 | 44.50 | 47.30 | 47.28 | qfq | 32,065,654 | 1,480,643,732 | -2.17% |
| 2026-01-26 | 47.20 | 50.80 | 46.98 | 48.35 | 48.33 | qfq | 40,514,325 | 1,984,822,526 | 2.44% |
| 2026-01-23 | 48.18 | 50.01 | 46.19 | 47.20 | 47.18 | qfq | 51,827,482 | 2,482,164,219 | -0.48% |
| 2026-01-22 | 45.13 | 47.43 | 44.51 | 47.43 | 47.41 | qfq | 46,374,226 | 2,129,156,636 | 10.00% |
| 2026-01-21 | 38.66 | 43.12 | 38.56 | 43.12 | 43.10 | qfq | 36,570,382 | 1,504,522,176 | 10.00% |
| 2026-01-20 | 41.66 | 42.19 | 38.37 | 39.20 | 39.19 | qfq | 29,274,683 | 1,157,270,556 | -5.20% |
| 2026-01-19 | 39.67 | 42.25 | 39.05 | 41.35 | 41.34 | qfq | 33,670,088 | 1,383,177,546 | 2.63% |
| 2026-01-16 | 38.60 | 41.30 | 38.38 | 40.29 | 40.28 | qfq | 41,315,038 | 1,642,574,617 | 6.00% |
| 2026-01-15 | 37.95 | 39.69 | 37.27 | 38.01 | 38.00 | qfq | 38,947,208 | 1,499,533,216 | 5.35% |
| 2026-01-14 | 35.30 | 37.15 | 35.30 | 36.08 | 36.07 | qfq | 15,275,106 | 552,927,260 | 1.29% |
| 2026-01-13 | 37.83 | 37.91 | 35.61 | 35.62 | 35.61 | qfq | 18,705,209 | 686,231,092 | -5.82% |
| 2026-01-12 | 38.30 | 38.67 | 37.42 | 37.82 | 37.81 | qfq | 26,240,800 | 992,611,545 | -3.27% |
| 2026-01-09 | 37.04 | 39.22 | 36.11 | 39.10 | 39.09 | qfq | 32,298,606 | 1,220,954,912 | 4.27% |
| 2026-01-08 | 37.74 | 38.55 | 37.00 | 37.50 | 37.49 | qfq | 19,571,352 | 738,920,090 | -2.09% |
| 2026-01-07 | 36.94 | 38.80 | 36.26 | 38.30 | 38.29 | qfq | 31,398,709 | 1,190,251,483 | 2.90% |
| 2026-01-06 | 38.05 | 38.20 | 36.70 | 37.22 | 37.21 | qfq | 21,080,525 | 784,456,467 | -1.92% |
| 2026-01-05 | 37.00 | 38.00 | 36.36 | 37.95 | 37.94 | qfq | 23,969,000 | 896,069,898 | 3.10% |
| 2025-12-31 | 37.84 | 38.36 | 36.50 | 36.81 | 36.80 | qfq | 18,324,605 | 682,223,768 | -2.90% |
| 2025-12-30 | 37.20 | 38.89 | 36.60 | 37.91 | 37.90 | qfq | 22,280,300 | 844,982,696 | -0.29% |
| 2025-12-29 | 37.66 | 38.38 | 36.36 | 38.02 | 38.01 | qfq | 23,886,155 | 898,160,175 | 1.12% |
| 2025-12-26 | 38.00 | 38.46 | 37.06 | 37.60 | 37.59 | qfq | 22,839,029 | 861,658,298 | -1.47% |
| 2025-12-25 | 37.78 | 38.92 | 37.78 | 38.16 | 38.15 | qfq | 31,536,606 | 1,209,060,758 | 0.45% |
| 2025-12-24 | 38.19 | 38.63 | 36.51 | 37.99 | 37.98 | qfq | 46,455,500 | 1,741,055,268 | 1.93% |
| 2025-12-23 | 33.99 | 37.27 | 33.80 | 37.27 | 37.26 | qfq | 30,487,361 | 1,104,961,815 | 10.01% |
| 2025-12-22 | 32.66 | 34.37 | 32.33 | 33.88 | 33.87 | qfq | 21,751,895 | 731,615,387 | 4.63% |
| 2025-12-19 | 33.12 | 33.76 | 32.33 | 32.38 | 32.37 | qfq | 18,297,451 | 602,012,224 | -0.92% |
| 2025-12-18 | 32.00 | 34.07 | 32.00 | 32.68 | 32.67 | qfq | 25,802,600 | 855,036,362 | -7.55% |
| 2025-12-17 | 33.36 | 35.35 | 32.78 | 35.35 | 35.34 | qfq | 25,927,908 | 888,434,345 | 5.30% |
| 2025-12-16 | 33.30 | 34.65 | 33.02 | 33.57 | 33.56 | qfq | 16,149,163 | 543,449,455 | 0.21% |
| 2025-12-15 | 33.33 | 34.32 | 32.68 | 33.50 | 33.49 | qfq | 18,571,321 | 619,244,161 | -2.90% |
| 2025-12-12 | 34.80 | 34.91 | 33.20 | 34.50 | 34.49 | qfq | 17,859,016 | 607,873,500 | -1.20% |
| 2025-12-11 | 36.70 | 36.70 | 34.90 | 34.92 | 34.91 | qfq | 20,785,884 | 740,246,676 | -2.73% |
| 2025-12-10 | 35.88 | 37.10 | 34.82 | 35.90 | 35.89 | qfq | 24,715,302 | 882,814,744 | 0.22% |
| 2025-12-09 | 37.00 | 37.05 | 35.30 | 35.82 | 35.81 | qfq | 30,101,706 | 1,080,931,103 | -0.91% |
| 2025-12-08 | 33.44 | 36.15 | 33.17 | 36.15 | 36.14 | qfq | 25,749,005 | 903,436,058 | 10.01% |
| 2025-12-05 | 31.70 | 34.35 | 31.70 | 32.86 | 32.85 | qfq | 24,188,316 | 801,307,829 | 3.99% |
| 2025-12-04 | 31.91 | 32.20 | 31.30 | 31.60 | 31.59 | qfq | 9,386,246 | 297,231,422 | -1.47% |
| 2025-12-03 | 33.17 | 33.37 | 31.81 | 32.07 | 32.06 | qfq | 12,814,933 | 415,382,852 | -3.40% |
| 2025-12-02 | 32.79 | 33.67 | 32.64 | 33.20 | 33.19 | qfq | 12,934,800 | 428,804,871 | -0.27% |
| 2025-12-01 | 32.80 | 33.61 | 31.95 | 33.29 | 33.28 | qfq | 23,226,800 | 758,868,017 | 3.61% |
| 2025-11-28 | 32.68 | 32.80 | 31.80 | 32.13 | 32.12 | qfq | 15,795,600 | 507,549,051 | -0.68% |
| 2025-11-27 | 33.00 | 35.15 | 32.35 | 32.35 | 32.34 | qfq | 35,190,400 | 1,185,426,804 | -4.66% |
| 2025-11-26 | 32.00 | 34.91 | 30.82 | 33.93 | 33.92 | qfq | 43,288,800 | 1,432,285,454 | 6.30% |
| 2025-11-25 | 29.12 | 31.92 | 29.00 | 31.92 | 31.91 | qfq | 19,635,500 | 609,963,764 | 9.99% |
| 2025-11-24 | 28.38 | 29.18 | 28.09 | 29.02 | 29.01 | qfq | 12,853,200 | 369,171,449 | 3.09% |
| 2025-11-21 | 28.92 | 29.38 | 28.00 | 28.15 | 28.14 | qfq | 13,061,544 | 373,614,821 | -6.23% |
| 2025-11-20 | 31.07 | 31.68 | 29.81 | 30.02 | 30.01 | qfq | 12,245,000 | 371,504,137 | 1.32% |
| 2025-11-19 | 30.00 | 30.61 | 29.43 | 29.63 | 29.62 | qfq | 11,151,900 | 332,408,367 | -2.76% |
| 2025-11-18 | 29.89 | 31.15 | 29.80 | 30.47 | 30.46 | qfq | 13,433,486 | 410,505,547 | 1.06% |
| 2025-11-17 | 31.55 | 31.60 | 30.00 | 30.15 | 30.14 | qfq | 20,147,685 | 615,188,701 | -4.89% |
| 2025-11-14 | 32.92 | 33.00 | 31.66 | 31.70 | 31.69 | qfq | 23,199,700 | 742,226,721 | -6.57% |
| 2025-11-13 | 32.90 | 34.85 | 32.60 | 33.93 | 33.92 | qfq | 28,271,383 | 968,684,559 | 2.69% |
| 2025-11-12 | 32.45 | 33.18 | 31.20 | 33.04 | 33.03 | qfq | 18,915,085 | 606,705,610 | -0.03% |
| 2025-11-11 | 32.72 | 34.48 | 32.45 | 33.05 | 33.04 | qfq | 27,531,583 | 921,470,995 | 2.77% |
| 2025-11-10 | 32.49 | 33.30 | 31.64 | 32.16 | 32.15 | qfq | 16,336,300 | 528,222,977 | -1.65% |
| 2025-11-07 | 32.37 | 33.40 | 31.89 | 32.70 | 32.69 | qfq | 15,309,100 | 499,037,395 | -1.42% |
| 2025-11-06 | 32.16 | 34.05 | 31.80 | 33.17 | 33.16 | qfq | 25,789,184 | 847,106,607 | 2.57% |
| 2025-11-05 | 31.50 | 32.56 | 31.41 | 32.34 | 32.33 | qfq | 13,971,326 | 446,945,993 | -1.07% |
| 2025-11-04 | 34.09 | 34.35 | 32.45 | 32.69 | 32.68 | qfq | 17,969,118 | 596,215,568 | -2.97% |
| 2025-11-03 | 34.94 | 34.97 | 32.60 | 33.69 | 33.68 | qfq | 28,510,330 | 957,137,569 | -4.83% |
| 2025-10-31 | 38.50 | 38.65 | 35.29 | 35.40 | 35.39 | qfq | 35,476,790 | 1,292,667,357 | -8.05% |
| 2025-10-30 | 41.00 | 41.00 | 38.49 | 38.50 | 38.49 | qfq | 52,189,438 | 2,058,304,781 | -9.05% |
| 2025-10-29 | 41.17 | 42.33 | 41.01 | 42.33 | 42.31 | qfq | 21,221,700 | 893,328,840 | 10.01% |
| 2025-10-28 | 34.29 | 38.48 | 34.09 | 38.48 | 38.47 | qfq | 27,148,200 | 1,013,563,470 | 10.01% |
| 2025-10-27 | 34.27 | 34.98 | 33.78 | 34.98 | 34.97 | qfq | 26,489,100 | 914,375,725 | 4.08% |
| 2025-10-24 | 32.45 | 34.15 | 31.90 | 33.61 | 33.60 | qfq | 18,940,500 | 626,351,492 | 4.93% |
| 2025-10-23 | 32.66 | 33.19 | 31.69 | 32.03 | 32.02 | qfq | 13,015,300 | 417,930,288 | -4.50% |
| 2025-10-22 | 33.50 | 34.60 | 33.20 | 33.54 | 33.53 | qfq | 17,755,590 | 600,840,646 | 0.57% |
| 2025-10-21 | 32.20 | 33.72 | 31.41 | 33.35 | 33.34 | qfq | 14,109,400 | 463,574,739 | 4.84% |
| 2025-10-20 | 32.05 | 32.87 | 31.51 | 31.81 | 31.80 | qfq | 8,612,438 | 276,757,330 | 0.38% |
| 2025-10-17 | 32.65 | 32.85 | 31.61 | 31.69 | 31.68 | qfq | 7,224,400 | 231,926,646 | -3.68% |
| 2025-10-16 | 32.80 | 33.60 | 32.49 | 32.90 | 32.89 | qfq | 8,171,500 | 270,195,197 | -0.66% |
| 2025-10-15 | 31.85 | 33.20 | 31.73 | 33.12 | 33.11 | qfq | 12,241,471 | 399,117,944 | 4.25% |
| 2025-10-14 | 33.29 | 33.93 | 31.69 | 31.77 | 31.76 | qfq | 10,812,685 | 354,655,128 | -3.43% |
| 2025-10-13 | 30.88 | 33.10 | 30.80 | 32.90 | 32.89 | qfq | 10,052,338 | 327,223,578 | -2.69% |
| 2025-10-10 | 34.70 | 34.99 | 33.60 | 33.81 | 33.80 | qfq | 9,729,100 | 332,012,374 | -3.07% |
| 2025-10-09 | 34.87 | 35.68 | 34.71 | 34.88 | 34.87 | qfq | 10,381,600 | 363,950,312 | 0.03% |
| 2025-09-30 | 35.33 | 35.49 | 34.79 | 34.87 | 34.86 | qfq | 8,341,992 | 291,854,623 | -1.19% |
| 2025-09-29 | 35.00 | 36.00 | 34.08 | 35.29 | 35.28 | qfq | 11,719,755 | 410,421,487 | 0.83% |
| 2025-09-26 | 36.02 | 37.00 | 34.98 | 35.00 | 34.99 | qfq | 14,149,483 | 501,819,361 | -4.50% |
| 2025-09-25 | 36.22 | 37.98 | 35.76 | 36.65 | 36.64 | qfq | 15,623,200 | 576,967,629 | 1.78% |
| 2025-09-24 | 37.02 | 37.08 | 35.59 | 36.01 | 36.00 | qfq | 20,658,287 | 745,675,286 | -6.47% |
| 2025-09-23 | 41.58 | 42.00 | 37.60 | 38.50 | 38.49 | qfq | 25,398,000 | 990,223,552 | -4.47% |
| 2025-09-22 | 38.87 | 40.73 | 38.39 | 40.30 | 40.29 | qfq | 21,177,200 | 844,668,863 | 3.57% |
| 2025-09-19 | 39.30 | 39.69 | 38.16 | 38.91 | 38.90 | qfq | 24,438,387 | 950,763,647 | -2.97% |
| 2025-09-18 | 37.55 | 41.62 | 37.55 | 40.10 | 40.09 | qfq | 46,263,026 | 1,867,763,962 | 5.97% |
| 2025-09-17 | 38.66 | 39.19 | 37.54 | 37.84 | 37.83 | qfq | 19,961,086 | 761,343,344 | -3.44% |
| 2025-09-16 | 39.74 | 40.91 | 38.16 | 39.19 | 39.18 | qfq | 26,332,107 | 1,036,537,385 | -2.32% |
| 2025-09-15 | 38.84 | 40.66 | 37.77 | 40.12 | 40.11 | qfq | 32,103,003 | 1,263,605,386 | 1.19% |
| 2025-09-12 | 40.20 | 41.28 | 38.75 | 39.65 | 39.64 | qfq | 51,253,781 | 2,051,497,970 | 0.61% |
| 2025-09-11 | 36.90 | 39.41 | 36.90 | 39.41 | 39.40 | qfq | 25,008,707 | 966,090,442 | 9.99% |
| 2025-09-10 | 34.95 | 36.67 | 34.38 | 35.83 | 35.82 | qfq | 29,161,242 | 1,041,827,772 | 4.55% |
| 2025-09-09 | 35.42 | 35.79 | 34.03 | 34.27 | 34.26 | qfq | 16,221,689 | 565,000,361 | -2.81% |
| 2025-09-08 | 36.50 | 36.88 | 34.74 | 35.26 | 35.25 | qfq | 20,879,500 | 742,358,376 | -3.26% |
| 2025-09-05 | 35.48 | 36.73 | 34.60 | 36.45 | 36.44 | qfq | 20,896,247 | 749,292,190 | 4.38% |
| 2025-09-04 | 36.90 | 37.77 | 34.14 | 34.92 | 34.91 | qfq | 23,013,031 | 822,447,817 | -5.42% |
| 2025-09-03 | 37.90 | 38.10 | 36.63 | 36.92 | 36.91 | qfq | 20,750,514 | 775,027,612 | -1.49% |
| 2025-09-02 | 41.00 | 41.12 | 36.89 | 37.48 | 37.47 | qfq | 35,333,510 | 1,352,429,079 | -8.02% |
| 2025-09-01 | 41.21 | 42.26 | 39.86 | 40.75 | 40.74 | qfq | 32,469,800 | 1,319,173,541 | -3.64% |
| 2025-08-29 | 47.13 | 47.60 | 41.74 | 42.29 | 42.27 | qfq | 44,532,234 | 1,938,712,844 | -5.79% |
| 2025-08-28 | 42.00 | 44.89 | 40.82 | 44.89 | 44.87 | qfq | 42,367,400 | 1,816,911,262 | 10.00% |
| 2025-08-27 | 40.08 | 43.38 | 39.40 | 40.81 | 40.80 | qfq | 38,037,700 | 1,588,048,301 | 2.93% |
| 2025-08-26 | 40.86 | 42.50 | 39.30 | 39.65 | 39.64 | qfq | 30,181,500 | 1,212,593,114 | -4.89% |
| 2025-08-25 | 44.50 | 44.54 | 40.03 | 41.69 | 41.67 | qfq | 48,007,800 | 2,026,679,136 | 2.94% |
| 2025-08-22 | 36.82 | 40.50 | 36.82 | 40.50 | 40.49 | qfq | 14,132,300 | 557,716,465 | 9.99% |
| 2025-08-21 | 36.06 | 37.50 | 33.91 | 36.82 | 36.81 | qfq | 40,456,600 | 1,440,663,877 | 0.05% |
| 2025-08-20 | 34.80 | 38.20 | 34.31 | 36.80 | 36.79 | qfq | 46,643,800 | 1,700,278,433 | 2.79% |
| 2025-08-19 | 35.00 | 37.98 | 34.50 | 35.80 | 35.79 | qfq | 59,800,300 | 2,163,778,739 | 0.85% |
| 2025-08-18 | 36.15 | 36.15 | 33.80 | 35.50 | 35.49 | qfq | 30,919,000 | 1,089,831,248 | 8.03% |
| 2025-08-15 | 30.39 | 32.86 | 30.39 | 32.86 | 32.85 | qfq | 20,309,690 | 650,418,838 | 10.01% |
| 2025-08-14 | 29.37 | 29.87 | 28.80 | 29.87 | 29.86 | qfq | 23,439,890 | 696,694,244 | 10.02% |
| 2025-08-13 | 25.07 | 27.15 | 24.71 | 27.15 | 27.14 | qfq | 35,291,470 | 924,997,326 | 10.01% |
| 2025-08-12 | 25.08 | 25.20 | 24.13 | 24.68 | 24.67 | qfq | 24,252,338 | 596,786,515 | -1.59% |
| 2025-08-11 | 24.60 | 25.90 | 24.25 | 25.08 | 25.07 | qfq | 27,529,410 | 691,224,900 | 1.58% |
| 2025-08-08 | 25.15 | 26.00 | 24.65 | 24.69 | 24.68 | qfq | 37,935,900 | 951,846,867 | -4.63% |
| 2025-08-07 | 26.06 | 28.07 | 25.66 | 25.89 | 25.88 | qfq | 54,499,738 | 1,472,347,960 | -3.00% |
| 2025-08-06 | 24.26 | 26.69 | 23.75 | 26.69 | 26.68 | qfq | 50,547,500 | 1,261,453,556 | 10.02% |
| 2025-08-05 | 27.00 | 27.36 | 24.26 | 24.26 | 24.25 | qfq | 47,230,900 | 1,185,160,691 | -10.01% |
| 2025-08-04 | 25.00 | 27.50 | 24.50 | 26.96 | 26.95 | qfq | 56,132,705 | 1,468,852,044 | 4.13% |
| 2025-08-01 | 22.90 | 25.89 | 22.90 | 25.89 | 25.88 | qfq | 24,642,600 | 614,691,067 | 9.98% |
| 2025-07-31 | 22.40 | 23.54 | 22.23 | 23.54 | 23.53 | qfq | 55,348,600 | 1,292,455,837 | 10.00% |
| 2025-07-30 | 23.18 | 23.18 | 21.09 | 21.40 | 21.39 | qfq | 35,828,700 | 779,548,809 | -7.80% |
| 2025-07-29 | 23.88 | 24.26 | 22.87 | 23.21 | 23.20 | qfq | 39,390,005 | 921,682,875 | -0.51% |
| 2025-07-28 | 21.31 | 23.33 | 21.00 | 23.33 | 23.32 | qfq | 48,864,505 | 1,084,566,757 | 10.00% |
| 2025-07-25 | 20.91 | 21.25 | 20.44 | 21.21 | 21.20 | qfq | 21,439,705 | 445,741,097 | -0.42% |
| 2025-07-24 | 21.00 | 22.43 | 20.89 | 21.30 | 21.29 | qfq | 32,001,000 | 688,327,801 | 2.55% |
| 2025-07-23 | 21.46 | 21.53 | 20.70 | 20.77 | 20.76 | qfq | 23,031,600 | 483,288,214 | -4.46% |
| 2025-07-22 | 21.38 | 23.15 | 21.38 | 21.74 | 21.73 | qfq | 39,705,287 | 888,384,449 | 1.54% |
| 2025-07-21 | 21.00 | 21.60 | 20.22 | 21.41 | 21.40 | qfq | 37,002,200 | 770,708,037 | -2.19% |
| 2025-07-18 | 21.00 | 22.65 | 20.87 | 21.89 | 21.88 | qfq | 40,234,600 | 877,548,504 | 4.94% |
| 2025-07-17 | 20.58 | 21.25 | 20.34 | 20.86 | 20.85 | qfq | 37,003,400 | 772,246,503 | 2.76% |
| 2025-07-16 | 20.60 | 20.92 | 20.10 | 20.30 | 20.29 | qfq | 29,654,000 | 607,901,280 | -1.46% |
| 2025-07-15 | 19.56 | 21.18 | 19.33 | 20.60 | 20.59 | qfq | 42,980,453 | 875,748,929 | -1.95% |
| 2025-07-14 | 21.31 | 21.98 | 20.70 | 21.01 | 21.00 | qfq | 40,621,569 | 858,149,374 | -2.73% |
| 2025-07-11 | 22.03 | 22.99 | 20.86 | 21.60 | 21.59 | qfq | 57,750,586 | 1,259,510,369 | -1.95% |
| 2025-07-10 | 23.66 | 24.20 | 22.03 | 22.03 | 22.02 | qfq | 63,827,597 | 1,461,420,540 | -10.01% |
| 2025-07-09 | 22.80 | 24.51 | 22.43 | 24.48 | 24.47 | qfq | 65,390,105 | 1,538,834,726 | 9.87% |
| 2025-07-08 | 19.95 | 22.28 | 19.67 | 22.28 | 22.27 | qfq | 39,431,444 | 844,354,005 | 10.02% |
| 2025-07-07 | 18.36 | 20.25 | 18.36 | 20.25 | 20.24 | qfq | 51,165,386 | 1,007,665,718 | 9.99% |
| 2025-07-04 | 18.50 | 19.38 | 18.19 | 18.41 | 18.40 | qfq | 49,858,032 | 934,526,856 | 4.48% |
| 2025-07-03 | 15.94 | 17.62 | 15.71 | 17.62 | 17.61 | qfq | 32,129,526 | 539,864,854 | 9.99% |
| 2025-07-02 | 17.00 | 17.77 | 15.76 | 16.02 | 16.01 | qfq | 42,482,850 | 701,691,928 | -1.72% |
| 2025-07-01 | 14.94 | 16.30 | 14.62 | 16.30 | 16.29 | qfq | 18,325,786 | 289,328,171 | 9.99% |
| 2025-06-30 | 14.75 | 15.30 | 14.61 | 14.82 | 14.81 | qfq | 20,788,500 | 311,122,347 | -0.27% |
| 2025-06-27 | 14.28 | 15.15 | 13.91 | 14.86 | 14.85 | qfq | 27,432,190 | 397,719,220 | 2.55% |
| 2025-06-26 | 13.86 | 15.00 | 13.71 | 14.49 | 14.48 | qfq | 31,058,380 | 447,404,592 | 5.77% |
| 2025-06-25 | 13.65 | 13.98 | 13.30 | 13.70 | 13.70 | qfq | 22,620,544 | 306,992,850 | -0.72% |
| 2025-06-24 | 13.30 | 14.08 | 13.25 | 13.80 | 13.80 | qfq | 30,743,044 | 421,252,214 | 2.45% |
| 2025-06-23 | 13.88 | 14.18 | 13.16 | 13.47 | 13.47 | qfq | 36,142,810 | 488,284,885 | -1.54% |
| 2025-06-20 | 12.50 | 13.68 | 12.11 | 13.68 | 13.68 | qfq | 36,627,883 | 474,468,438 | 9.97% |
| 2025-06-19 | 12.26 | 13.23 | 12.10 | 12.44 | 12.44 | qfq | 30,776,086 | 388,172,944 | 1.80% |
| 2025-06-18 | 11.80 | 12.48 | 11.80 | 12.22 | 12.22 | qfq | 24,305,700 | 295,152,662 | 2.60% |
| 2025-06-17 | 11.85 | 12.15 | 11.72 | 11.91 | 11.91 | qfq | 17,864,800 | 213,307,314 | 1.53% |
| 2025-06-16 | 11.11 | 11.99 | 11.09 | 11.73 | 11.73 | qfq | 20,739,078 | 243,051,274 | 5.11% |
| 2025-06-13 | 11.40 | 11.62 | 11.04 | 11.16 | 11.16 | qfq | 12,395,500 | 140,789,511 | -2.53% |
| 2025-06-12 | 11.47 | 11.58 | 11.31 | 11.45 | 11.45 | qfq | 11,898,090 | 136,059,378 | -1.12% |
| 2025-06-11 | 11.75 | 11.77 | 11.37 | 11.58 | 11.58 | qfq | 17,104,306 | 196,898,898 | -0.43% |
| 2025-06-10 | 11.70 | 11.90 | 11.42 | 11.63 | 11.63 | qfq | 19,021,350 | 221,874,896 | -1.27% |
| 2025-06-09 | 11.44 | 12.04 | 11.26 | 11.78 | 11.78 | qfq | 28,584,601 | 335,546,387 | 1.38% |
| 2025-06-06 | 12.30 | 12.44 | 11.53 | 11.62 | 11.62 | qfq | 39,061,969 | 464,107,911 | -7.63% |
| 2025-06-05 | 12.77 | 13.50 | 11.76 | 12.58 | 12.58 | qfq | 57,266,220 | 712,057,112 | 0.96% |
| 2025-06-04 | 11.22 | 12.46 | 11.03 | 12.46 | 12.46 | qfq | 30,894,453 | 371,688,596 | 9.97% |
| 2025-06-03 | 10.93 | 11.98 | 10.81 | 11.33 | 11.33 | qfq | 41,554,767 | 476,870,682 | 1.43% |
| 2025-05-30 | 10.95 | 11.77 | 10.40 | 11.17 | 11.17 | qfq | 49,435,206 | 540,162,159 | 4.00% |
| 2025-05-29 | 10.00 | 10.74 | 9.90 | 10.74 | 10.74 | qfq | 22,924,733 | 236,396,846 | 10.04% |
| 2025-05-28 | 9.68 | 9.85 | 9.52 | 9.76 | 9.76 | qfq | 7,124,000 | 69,019,640 | 1.35% |
| 2025-05-27 | 9.61 | 9.71 | 9.47 | 9.63 | 9.63 | qfq | 5,140,000 | 49,338,984 | -0.31% |
| 2025-05-26 | 9.50 | 9.69 | 9.50 | 9.66 | 9.66 | qfq | 5,542,600 | 53,268,027 | 1.26% |
| 2025-05-23 | 9.39 | 9.87 | 9.37 | 9.54 | 9.54 | qfq | 10,060,700 | 96,833,890 | 1.60% |
| 2025-05-22 | 9.53 | 9.62 | 9.38 | 9.39 | 9.39 | qfq | 4,867,200 | 46,029,440 | -1.47% |
| 2025-05-21 | 9.70 | 9.76 | 9.46 | 9.53 | 9.53 | qfq | 5,274,343 | 50,410,621 | -2.56% |
| 2025-05-20 | 9.62 | 9.82 | 9.55 | 9.78 | 9.78 | qfq | 8,652,400 | 83,907,015 | 1.66% |
| 2025-05-19 | 9.42 | 9.62 | 9.39 | 9.62 | 9.62 | qfq | 4,883,500 | 46,484,200 | 0.52% |
| 2025-05-16 | 9.39 | 9.69 | 9.39 | 9.57 | 9.57 | qfq | 6,650,600 | 63,584,141 | 1.70% |
| 2025-05-15 | 9.50 | 9.52 | 9.35 | 9.41 | 9.41 | qfq | 3,466,600 | 32,723,580 | -1.05% |
| 2025-05-14 | 9.48 | 9.59 | 9.41 | 9.51 | 9.51 | qfq | 4,918,000 | 46,644,787 | 0.32% |
| 2025-05-13 | 9.50 | 9.57 | 9.43 | 9.48 | 9.48 | qfq | 6,177,000 | 58,647,176 | 0.53% |
| 2025-05-12 | 9.48 | 9.56 | 9.36 | 9.43 | 9.43 | qfq | 6,733,100 | 63,598,447 | 0.11% |
| 2025-05-09 | 9.55 | 9.56 | 9.35 | 9.42 | 9.42 | qfq | 4,956,900 | 46,705,666 | -0.84% |
| 2025-05-08 | 9.46 | 9.57 | 9.46 | 9.50 | 9.50 | qfq | 6,145,500 | 58,439,648 | -0.11% |
| 2025-05-07 | 9.58 | 9.67 | 9.41 | 9.51 | 9.51 | qfq | 9,221,200 | 87,608,110 | -0.21% |
| 2025-05-06 | 9.20 | 9.55 | 9.10 | 9.53 | 9.53 | qfq | 16,412,143 | 153,514,009 | 5.65% |
| 2025-04-30 | 9.36 | 9.36 | 8.99 | 9.02 | 9.02 | qfq | 15,824,104 | 144,284,832 | -4.55% |
| 2025-04-29 | 9.20 | 9.78 | 9.08 | 9.45 | 9.45 | qfq | 24,541,764 | 231,310,271 | 2.72% |
| 2025-04-28 | 8.80 | 9.27 | 8.70 | 9.20 | 9.20 | qfq | 14,766,202 | 133,193,108 | 2.00% |
| 2025-04-25 | 8.80 | 9.30 | 8.72 | 9.02 | 9.02 | qfq | 14,823,080 | 133,420,971 | 4.88% |
| 2025-04-24 | 8.76 | 8.82 | 8.50 | 8.60 | 8.60 | qfq | 7,441,491 | 64,151,092 | -2.49% |
| 2025-04-23 | 8.80 | 8.97 | 8.65 | 8.82 | 8.82 | qfq | 11,913,191 | 104,338,318 | 2.32% |
| 2025-04-22 | 9.00 | 9.08 | 8.52 | 8.62 | 8.62 | qfq | 18,156,300 | 158,047,887 | -2.05% |
| 2025-04-21 | 8.01 | 8.80 | 7.93 | 8.80 | 8.80 | qfq | 6,138,300 | 52,264,711 | 10.00% |
| 2025-04-18 | 7.92 | 8.06 | 7.87 | 8.00 | 8.00 | qfq | 3,820,500 | 30,437,479 | 1.01% |
| 2025-04-17 | 7.79 | 8.00 | 7.71 | 7.92 | 7.92 | qfq | 2,811,200 | 22,244,767 | 1.54% |
| 2025-04-16 | 7.90 | 7.94 | 7.63 | 7.80 | 7.80 | qfq | 3,558,300 | 27,695,729 | -2.01% |
| 2025-04-15 | 7.95 | 8.04 | 7.89 | 7.96 | 7.96 | qfq | 3,546,400 | 28,194,784 | 0.13% |
| 2025-04-14 | 8.00 | 8.04 | 7.85 | 7.95 | 7.95 | qfq | 3,724,200 | 29,542,539 | 2.19% |
| 2025-04-11 | 7.62 | 7.84 | 7.58 | 7.78 | 7.78 | qfq | 3,842,000 | 29,840,604 | 1.57% |
| 2025-04-10 | 7.60 | 7.85 | 7.60 | 7.66 | 7.66 | qfq | 4,844,300 | 37,463,493 | 2.00% |
| 2025-04-09 | 7.13 | 7.60 | 6.63 | 7.51 | 7.51 | qfq | 7,735,800 | 55,456,093 | 3.59% |
| 2025-04-08 | 7.40 | 7.69 | 7.01 | 7.25 | 7.25 | qfq | 10,177,800 | 74,308,033 | -6.81% |
| 2025-04-07 | 8.20 | 8.21 | 7.78 | 7.78 | 7.78 | qfq | 4,132,100 | 32,554,948 | -9.95% |
| 2025-04-03 | 8.61 | 8.75 | 8.52 | 8.64 | 8.64 | qfq | 2,764,400 | 23,885,255 | -0.58% |
| 2025-04-02 | 8.65 | 8.80 | 8.63 | 8.69 | 8.69 | qfq | 2,014,300 | 17,562,739 | 0.35% |
| 2025-04-01 | 8.58 | 8.75 | 8.58 | 8.66 | 8.66 | qfq | 2,242,061 | 19,471,355 | 0.81% |
| 2025-03-31 | 8.63 | 8.68 | 8.41 | 8.59 | 8.59 | qfq | 3,031,900 | 25,871,340 | -0.35% |
| 2025-03-28 | 8.94 | 8.96 | 8.62 | 8.62 | 8.62 | qfq | 4,205,481 | 36,760,890 | -3.47% |
| 2025-03-27 | 8.86 | 9.00 | 8.71 | 8.93 | 8.93 | qfq | 3,265,100 | 29,045,784 | 0.34% |
| 2025-03-26 | 8.81 | 8.95 | 8.79 | 8.90 | 8.90 | qfq | 3,158,650 | 28,056,259 | 0.91% |
| 2025-03-25 | 8.89 | 8.91 | 8.68 | 8.82 | 8.82 | qfq | 4,826,900 | 42,503,763 | -0.79% |
| 2025-03-24 | 9.08 | 9.13 | 8.66 | 8.89 | 8.89 | qfq | 5,469,800 | 48,678,644 | -2.09% |
| 2025-03-21 | 9.38 | 9.38 | 9.02 | 9.08 | 9.08 | qfq | 6,775,100 | 61,932,882 | -3.30% |
| 2025-03-20 | 9.46 | 9.57 | 9.35 | 9.39 | 9.39 | qfq | 4,634,500 | 43,823,310 | -0.95% |
| 2025-03-19 | 9.60 | 9.64 | 9.44 | 9.48 | 9.48 | qfq | 5,933,800 | 56,624,326 | -1.35% |
| 2025-03-18 | 9.42 | 9.66 | 9.41 | 9.61 | 9.61 | qfq | 7,578,500 | 72,470,543 | 1.91% |
| 2025-03-17 | 9.43 | 9.50 | 9.34 | 9.43 | 9.43 | qfq | 5,038,900 | 47,454,282 | -0.11% |
| 2025-03-14 | 9.35 | 9.45 | 9.21 | 9.44 | 9.44 | qfq | 5,804,400 | 54,275,685 | 0.64% |
| 2025-03-13 | 9.62 | 9.72 | 9.29 | 9.38 | 9.38 | qfq | 7,095,900 | 66,933,832 | -2.39% |
| 2025-03-12 | 9.62 | 9.82 | 9.53 | 9.61 | 9.61 | qfq | 8,792,000 | 84,787,586 | 0.31% |
| 2025-03-11 | 9.41 | 9.64 | 9.33 | 9.58 | 9.58 | qfq | 5,208,200 | 49,557,280 | 0.84% |
| 2025-03-10 | 9.50 | 9.58 | 9.40 | 9.50 | 9.50 | qfq | 5,433,300 | 51,487,042 | -0.42% |
| 2025-03-07 | 9.62 | 9.66 | 9.50 | 9.54 | 9.54 | qfq | 5,901,700 | 56,468,331 | -1.04% |
| 2025-03-06 | 9.63 | 9.68 | 9.56 | 9.64 | 9.64 | qfq | 8,921,432 | 85,877,438 | 0.10% |
| 2025-03-05 | 9.43 | 9.73 | 9.36 | 9.63 | 9.63 | qfq | 10,385,513 | 99,379,123 | 2.01% |
| 2025-03-04 | 9.18 | 9.53 | 9.13 | 9.44 | 9.44 | qfq | 7,422,200 | 69,334,213 | 2.05% |
| 2025-03-03 | 9.26 | 9.46 | 9.18 | 9.25 | 9.25 | qfq | 7,948,200 | 74,122,639 | 0.11% |
| 2025-02-28 | 9.63 | 9.66 | 9.21 | 9.24 | 9.24 | qfq | 10,775,700 | 101,232,427 | -4.84% |
| 2025-02-27 | 10.01 | 10.08 | 9.50 | 9.71 | 9.71 | qfq | 17,947,681 | 174,095,700 | -3.38% |
| 2025-02-26 | 9.65 | 10.08 | 9.64 | 10.05 | 10.05 | qfq | 21,905,258 | 218,132,085 | 3.82% |
| 2025-02-25 | 9.46 | 10.16 | 9.40 | 9.68 | 9.68 | qfq | 20,529,900 | 201,862,183 | 0.83% |
| 2025-02-24 | 9.26 | 9.83 | 9.16 | 9.60 | 9.60 | qfq | 18,666,900 | 178,297,348 | 3.90% |
| 2025-02-21 | 9.11 | 9.25 | 8.97 | 9.24 | 9.24 | qfq | 8,933,300 | 81,795,905 | 1.54% |
| 2025-02-20 | 8.90 | 9.15 | 8.90 | 9.10 | 9.10 | qfq | 7,552,200 | 68,455,608 | 2.02% |
| 2025-02-19 | 8.70 | 8.93 | 8.63 | 8.92 | 8.92 | qfq | 6,391,400 | 56,522,124 | 2.76% |
| 2025-02-18 | 9.06 | 9.13 | 8.65 | 8.68 | 8.68 | qfq | 8,143,596 | 72,369,594 | -4.30% |
| 2025-02-17 | 8.75 | 9.23 | 8.74 | 9.07 | 9.07 | qfq | 12,318,296 | 111,651,748 | 3.78% |
| 2025-02-14 | 8.86 | 8.92 | 8.70 | 8.74 | 8.74 | qfq | 7,119,500 | 62,648,173 | -1.35% |
| 2025-02-13 | 9.10 | 9.15 | 8.86 | 8.86 | 8.86 | qfq | 6,471,600 | 58,073,234 | -2.53% |
| 2025-02-12 | 8.99 | 9.10 | 8.96 | 9.09 | 9.09 | qfq | 6,344,500 | 57,316,700 | 0.78% |
| 2025-02-11 | 9.05 | 9.06 | 8.92 | 9.02 | 9.02 | qfq | 5,231,400 | 47,009,293 | -0.44% |
| 2025-02-10 | 8.90 | 9.06 | 8.80 | 9.06 | 9.06 | qfq | 7,014,800 | 62,758,183 | 1.91% |
| 2025-02-07 | 8.81 | 8.96 | 8.76 | 8.89 | 8.89 | qfq | 7,840,000 | 69,620,313 | 0.91% |
| 2025-02-06 | 8.50 | 8.85 | 8.41 | 8.81 | 8.81 | qfq | 7,723,900 | 67,430,445 | 3.53% |
| 2025-02-05 | 8.60 | 8.67 | 8.40 | 8.51 | 8.51 | qfq | 6,171,000 | 52,575,537 | -1.16% |
| 2025-01-27 | 8.72 | 8.83 | 8.57 | 8.61 | 8.61 | qfq | 4,680,500 | 40,736,235 | -1.71% |
| 2025-01-24 | 8.70 | 8.79 | 8.60 | 8.76 | 8.76 | qfq | 4,446,106 | 38,804,765 | 0.69% |
| 2025-01-23 | 8.81 | 8.97 | 8.70 | 8.70 | 8.70 | qfq | 6,940,083 | 61,351,505 | -0.91% |
| 2025-01-22 | 8.98 | 9.05 | 8.67 | 8.78 | 8.78 | qfq | 8,129,000 | 71,856,543 | -2.88% |
| 2025-01-21 | 8.87 | 9.20 | 8.55 | 9.04 | 9.04 | qfq | 12,167,800 | 108,031,109 | 2.73% |
| 2025-01-20 | 8.70 | 8.93 | 8.51 | 8.80 | 8.80 | qfq | 8,229,700 | 72,067,493 | 2.21% |
| 2025-01-17 | 8.60 | 8.71 | 8.52 | 8.61 | 8.61 | qfq | 5,693,500 | 49,026,209 | -0.23% |
| 2025-01-16 | 8.70 | 8.76 | 8.54 | 8.63 | 8.63 | qfq | 5,675,500 | 49,156,683 | -0.35% |
| 2025-01-15 | 8.69 | 8.83 | 8.60 | 8.66 | 8.66 | qfq | 8,212,900 | 71,314,401 | -0.57% |
| 2025-01-14 | 8.21 | 8.75 | 8.21 | 8.71 | 8.71 | qfq | 11,665,300 | 99,951,701 | 5.70% |
| 2025-01-13 | 8.31 | 8.38 | 7.98 | 8.24 | 8.24 | qfq | 11,404,600 | 93,063,757 | -2.14% |
| 2025-01-10 | 9.09 | 9.15 | 8.40 | 8.42 | 8.42 | qfq | 22,707,690 | 199,262,309 | -4.64% |
| 2025-01-09 | 7.97 | 8.83 | 7.95 | 8.83 | 8.83 | qfq | 16,339,600 | 140,304,207 | 9.96% |
| 2025-01-08 | 8.06 | 8.11 | 7.76 | 8.03 | 8.03 | qfq | 5,057,300 | 40,291,673 | -0.50% |
| 2025-01-07 | 7.90 | 8.08 | 7.83 | 8.07 | 8.07 | qfq | 4,625,450 | 36,817,204 | 2.02% |
| 2025-01-06 | 7.80 | 7.95 | 7.45 | 7.91 | 7.91 | qfq | 6,548,881 | 51,069,939 | 1.80% |
| 2025-01-03 | 8.08 | 8.19 | 7.74 | 7.77 | 7.77 | qfq | 7,294,500 | 57,515,525 | -4.31% |
| 2025-01-02 | 8.35 | 8.43 | 7.97 | 8.12 | 8.12 | qfq | 6,249,300 | 51,387,318 | -2.75% |
| 2024-12-31 | 8.71 | 8.78 | 8.32 | 8.35 | 8.35 | qfq | 7,272,987 | 61,831,600 | -4.13% |
| 2024-12-30 | 9.10 | 9.17 | 8.58 | 8.71 | 8.71 | qfq | 6,829,290 | 59,742,540 | -1.69% |
| 2024-12-27 | 8.70 | 9.09 | 8.62 | 8.86 | 8.86 | qfq | 8,425,800 | 75,198,809 | 1.84% |
| 2024-12-26 | 8.63 | 8.78 | 8.61 | 8.70 | 8.70 | qfq | 6,085,100 | 52,968,589 | 0.93% |
| 2024-12-25 | 9.01 | 9.05 | 8.47 | 8.62 | 8.62 | qfq | 8,892,087 | 76,888,298 | -4.43% |
| 2024-12-24 | 9.18 | 9.18 | 8.79 | 9.02 | 9.02 | qfq | 10,207,900 | 91,530,155 | 0.22% |
| 2024-12-23 | 9.74 | 9.85 | 8.99 | 9.00 | 9.00 | qfq | 12,739,350 | 118,113,295 | -7.88% |
| 2024-12-20 | 9.55 | 9.87 | 9.54 | 9.77 | 9.77 | qfq | 9,249,206 | 90,198,730 | 1.77% |
| 2024-12-19 | 9.53 | 9.65 | 9.45 | 9.60 | 9.60 | qfq | 9,360,300 | 89,423,726 | -1.23% |
| 2024-12-18 | 9.80 | 9.88 | 9.44 | 9.72 | 9.72 | qfq | 11,633,600 | 112,461,071 | -0.82% |
| 2024-12-17 | 10.28 | 10.46 | 9.75 | 9.80 | 9.80 | qfq | 19,481,578 | 194,162,792 | -6.13% |
| 2024-12-16 | 10.84 | 11.00 | 10.25 | 10.44 | 10.44 | qfq | 28,997,277 | 304,653,209 | -3.69% |
| 2024-12-13 | 11.40 | 12.18 | 10.81 | 10.84 | 10.84 | qfq | 54,238,883 | 614,864,052 | -2.08% |
| 2024-12-12 | 10.01 | 11.07 | 9.92 | 11.07 | 11.07 | qfq | 28,567,597 | 307,044,409 | 10.04% |
| 2024-12-11 | 9.79 | 10.09 | 9.72 | 10.06 | 10.06 | qfq | 14,030,900 | 139,760,765 | 2.03% |
| 2024-12-10 | 10.30 | 10.38 | 9.84 | 9.86 | 9.86 | qfq | 19,792,100 | 198,738,156 | -1.10% |
| 2024-12-09 | 10.11 | 10.33 | 9.89 | 9.97 | 9.97 | qfq | 16,638,500 | 167,443,341 | -1.38% |
| 2024-12-06 | 10.05 | 10.36 | 9.79 | 10.11 | 10.11 | qfq | 24,429,049 | 246,421,638 | -1.56% |
| 2024-12-05 | 10.15 | 10.91 | 10.01 | 10.27 | 10.27 | qfq | 48,502,434 | 503,278,652 | 1.68% |
| 2024-12-04 | 9.39 | 10.42 | 9.30 | 10.10 | 10.10 | qfq | 41,086,054 | 415,375,711 | 6.65% |
| 2024-12-03 | 9.68 | 9.72 | 9.21 | 9.47 | 9.47 | qfq | 24,488,078 | 231,672,869 | -3.96% |
| 2024-12-02 | 9.61 | 10.30 | 9.50 | 9.86 | 9.86 | qfq | 40,229,935 | 394,467,239 | -2.28% |
| 2024-11-29 | 10.76 | 10.86 | 9.30 | 10.09 | 10.09 | qfq | 48,856,945 | 484,914,940 | 1.00% |
| 2024-11-28 | 9.78 | 9.99 | 9.58 | 9.99 | 9.99 | qfq | 10,213,700 | 101,240,677 | 10.02% |
| 2024-11-27 | 8.20 | 9.08 | 8.00 | 9.08 | 9.08 | qfq | 12,908,450 | 110,910,643 | 10.06% |
| 2024-11-26 | 8.40 | 8.67 | 8.25 | 8.25 | 8.25 | qfq | 5,830,200 | 49,064,139 | -1.43% |
| 2024-11-25 | 8.20 | 8.40 | 8.05 | 8.37 | 8.37 | qfq | 5,267,800 | 43,391,584 | 3.21% |
| 2024-11-22 | 8.42 | 8.58 | 8.11 | 8.11 | 8.11 | qfq | 6,246,312 | 52,512,615 | -3.68% |
| 2024-11-21 | 8.44 | 8.45 | 8.27 | 8.42 | 8.42 | qfq | 3,854,200 | 32,265,860 | 0.36% |
| 2024-11-20 | 8.20 | 8.42 | 8.17 | 8.39 | 8.39 | qfq | 4,842,849 | 40,418,617 | 2.32% |
| 2024-11-19 | 7.90 | 8.25 | 7.88 | 8.20 | 8.20 | qfq | 6,305,300 | 51,045,104 | 4.19% |
| 2024-11-18 | 8.20 | 8.33 | 7.82 | 7.87 | 7.87 | qfq | 7,573,700 | 60,750,238 | -4.37% |
| 2024-11-15 | 8.33 | 8.60 | 8.22 | 8.23 | 8.23 | qfq | 6,816,100 | 57,361,408 | -0.84% |
| 2024-11-14 | 8.58 | 8.68 | 8.26 | 8.30 | 8.30 | qfq | 5,494,200 | 46,112,328 | -3.15% |
| 2024-11-13 | 8.40 | 8.65 | 8.35 | 8.57 | 8.57 | qfq | 5,573,705 | 47,369,721 | 0.71% |
| 2024-11-12 | 8.58 | 8.73 | 8.37 | 8.51 | 8.51 | qfq | 7,139,927 | 61,102,681 | -1.05% |
| 2024-11-11 | 8.41 | 8.64 | 8.38 | 8.60 | 8.60 | qfq | 6,863,600 | 58,818,151 | 2.26% |
| 2024-11-08 | 8.29 | 8.54 | 8.29 | 8.41 | 8.41 | qfq | 8,928,300 | 75,375,667 | 1.69% |
| 2024-11-07 | 8.10 | 8.27 | 8.03 | 8.27 | 8.27 | qfq | 6,463,161 | 53,128,044 | 1.47% |
| 2024-11-06 | 8.24 | 8.33 | 8.06 | 8.15 | 8.15 | qfq | 6,565,065 | 53,704,282 | -0.97% |
| 2024-11-05 | 8.14 | 8.29 | 8.05 | 8.23 | 8.23 | qfq | 5,814,765 | 47,733,042 | 1.11% |
| 2024-11-04 | 7.98 | 8.20 | 7.98 | 8.14 | 8.14 | qfq | 5,298,537 | 42,972,680 | 2.01% |
| 2024-11-01 | 8.45 | 8.54 | 7.94 | 7.98 | 7.98 | qfq | 9,407,946 | 76,724,480 | -5.23% |
| 2024-10-31 | 8.71 | 8.71 | 8.30 | 8.42 | 8.42 | qfq | 9,710,274 | 81,882,893 | 1.20% |
| 2024-10-30 | 8.13 | 8.44 | 8.13 | 8.32 | 8.32 | qfq | 9,658,246 | 80,190,871 | -1.07% |
| 2024-10-29 | 8.46 | 8.87 | 8.33 | 8.41 | 8.41 | qfq | 13,607,300 | 116,477,752 | -0.59% |
| 2024-10-28 | 8.51 | 8.56 | 8.34 | 8.46 | 8.46 | qfq | 5,874,800 | 49,634,846 | 1.81% |
| 2024-10-25 | 8.14 | 8.40 | 8.09 | 8.31 | 8.31 | qfq | 6,307,600 | 52,368,327 | 2.09% |
| 2024-10-24 | 8.18 | 8.18 | 8.00 | 8.14 | 8.14 | qfq | 4,249,100 | 34,374,436 | -0.49% |
| 2024-10-23 | 8.15 | 8.27 | 8.09 | 8.18 | 8.18 | qfq | 5,635,300 | 46,170,795 | 0.37% |
| 2024-10-22 | 8.24 | 8.27 | 8.04 | 8.15 | 8.15 | qfq | 6,524,020 | 53,263,877 | -1.09% |
| 2024-10-21 | 8.25 | 8.45 | 8.10 | 8.24 | 8.24 | qfq | 9,132,187 | 75,686,907 | 1.85% |
| 2024-10-18 | 7.88 | 8.20 | 7.85 | 8.09 | 8.09 | qfq | 8,098,710 | 65,304,935 | 2.15% |
| 2024-10-17 | 7.89 | 8.08 | 7.88 | 7.92 | 7.92 | qfq | 6,976,000 | 55,511,151 | 0.25% |
| 2024-10-16 | 7.65 | 8.03 | 7.65 | 7.90 | 7.90 | qfq | 6,891,000 | 54,244,894 | 1.67% |
| 2024-10-15 | 7.87 | 8.06 | 7.76 | 7.77 | 7.77 | qfq | 6,329,649 | 49,982,611 | -2.02% |
| 2024-10-14 | 7.59 | 7.95 | 7.52 | 7.93 | 7.93 | qfq | 8,869,549 | 68,777,613 | 5.59% |
| 2024-10-11 | 7.88 | 7.95 | 7.40 | 7.51 | 7.51 | qfq | 7,478,500 | 57,186,544 | -5.53% |
| 2024-10-10 | 8.02 | 8.26 | 7.76 | 7.95 | 7.95 | qfq | 10,252,629 | 82,359,380 | 0.63% |
| 2024-10-09 | 8.50 | 8.65 | 7.90 | 7.90 | 7.90 | qfq | 15,958,900 | 131,969,304 | -8.99% |
| 2024-10-08 | 8.69 | 8.69 | 7.93 | 8.68 | 8.68 | qfq | 19,319,780 | 161,669,259 | 9.87% |
| 2024-09-30 | 7.46 | 7.91 | 7.30 | 7.90 | 7.90 | qfq | 16,791,122 | 128,966,075 | 9.87% |
| 2024-09-27 | 7.00 | 7.27 | 6.91 | 7.19 | 7.19 | qfq | 8,458,400 | 60,266,391 | 4.81% |
| 2024-09-26 | 6.69 | 6.86 | 6.68 | 6.86 | 6.86 | qfq | 6,788,800 | 46,013,774 | 2.39% |
| 2024-09-25 | 6.72 | 6.94 | 6.68 | 6.70 | 6.70 | qfq | 8,855,200 | 60,275,435 | 0.00% |
| 2024-09-24 | 6.53 | 6.71 | 6.45 | 6.70 | 6.70 | qfq | 7,012,400 | 46,417,101 | 2.60% |
| 2024-09-23 | 6.52 | 6.60 | 6.40 | 6.53 | 6.53 | qfq | 4,133,700 | 26,976,168 | 0.62% |
| 2024-09-20 | 6.57 | 6.57 | 6.44 | 6.49 | 6.49 | qfq | 3,790,300 | 24,649,223 | -1.37% |
| 2024-09-19 | 6.43 | 6.62 | 6.40 | 6.58 | 6.58 | qfq | 5,008,600 | 32,763,709 | 2.02% |
| 2024-09-18 | 6.47 | 6.52 | 6.27 | 6.45 | 6.45 | qfq | 5,799,700 | 37,040,168 | -0.15% |
| 2024-09-13 | 6.68 | 6.71 | 6.46 | 6.46 | 6.46 | qfq | 7,194,000 | 47,226,714 | -3.29% |
| 2024-09-12 | 6.81 | 6.90 | 6.65 | 6.68 | 6.68 | qfq | 7,328,600 | 49,501,467 | -1.91% |
| 2024-09-11 | 6.91 | 6.98 | 6.78 | 6.81 | 6.81 | qfq | 6,009,000 | 41,245,210 | -1.45% |
| 2024-09-10 | 6.88 | 6.96 | 6.78 | 6.91 | 6.91 | qfq | 7,176,000 | 49,248,985 | 0.00% |
| 2024-09-09 | 7.14 | 7.16 | 6.87 | 6.91 | 6.91 | qfq | 11,993,300 | 83,346,587 | -2.54% |
| 2024-09-06 | 7.30 | 7.40 | 7.05 | 7.09 | 7.09 | qfq | 20,215,300 | 144,836,843 | -3.54% |
| 2024-09-05 | 7.15 | 7.81 | 6.99 | 7.35 | 7.35 | qfq | 29,748,100 | 221,439,185 | 2.23% |
| 2024-09-04 | 7.25 | 7.30 | 6.99 | 7.19 | 7.19 | qfq | 18,786,600 | 134,207,317 | -1.64% |
| 2024-09-03 | 7.08 | 7.40 | 7.06 | 7.31 | 7.31 | qfq | 23,698,361 | 171,538,213 | 2.09% |
| 2024-09-02 | 7.19 | 7.48 | 6.78 | 7.16 | 7.16 | qfq | 38,633,461 | 274,814,055 | -0.42% |
| 2024-08-30 | 6.60 | 7.19 | 6.51 | 7.19 | 7.19 | qfq | 18,993,000 | 133,669,509 | 9.94% |
| 2024-08-29 | 6.13 | 6.58 | 6.12 | 6.54 | 6.54 | qfq | 9,498,800 | 60,914,850 | 5.48% |
| 2024-08-28 | 6.16 | 6.27 | 6.11 | 6.20 | 6.20 | qfq | 2,677,500 | 16,593,324 | 0.65% |
| 2024-08-27 | 6.38 | 6.38 | 6.14 | 6.16 | 6.16 | qfq | 4,297,900 | 26,699,982 | -3.30% |
| 2024-08-26 | 6.28 | 6.39 | 6.25 | 6.37 | 6.37 | qfq | 4,286,400 | 27,174,506 | 1.92% |
| 2024-08-23 | 6.14 | 6.29 | 6.07 | 6.25 | 6.25 | qfq | 4,130,900 | 25,589,308 | 1.96% |
| 2024-08-22 | 6.25 | 6.35 | 6.11 | 6.13 | 6.13 | qfq | 4,774,000 | 29,614,128 | -2.70% |
| 2024-08-21 | 6.23 | 6.38 | 6.23 | 6.30 | 6.30 | qfq | 3,558,300 | 22,477,005 | 0.64% |
| 2024-08-20 | 6.36 | 6.42 | 6.25 | 6.26 | 6.26 | qfq | 5,532,900 | 34,853,904 | -1.88% |
| 2024-08-19 | 6.47 | 6.62 | 6.30 | 6.38 | 6.38 | qfq | 7,661,500 | 49,368,857 | -1.39% |
| 2024-08-16 | 6.50 | 6.70 | 6.46 | 6.47 | 6.47 | qfq | 7,187,600 | 46,981,770 | 0.00% |
| 2024-08-15 | 6.36 | 6.51 | 6.31 | 6.47 | 6.47 | qfq | 5,444,600 | 35,074,762 | 1.73% |
| 2024-08-14 | 6.38 | 6.44 | 6.35 | 6.36 | 6.36 | qfq | 3,156,900 | 20,211,022 | -0.31% |
| 2024-08-13 | 6.25 | 6.38 | 6.22 | 6.38 | 6.38 | qfq | 3,617,700 | 22,891,361 | 1.92% |
| 2024-08-12 | 6.45 | 6.55 | 6.22 | 6.26 | 6.26 | qfq | 6,634,100 | 42,098,583 | -3.25% |
| 2024-08-09 | 6.42 | 6.54 | 6.39 | 6.47 | 6.47 | qfq | 6,977,600 | 45,040,881 | 1.57% |
| 2024-08-08 | 6.35 | 6.43 | 6.22 | 6.37 | 6.37 | qfq | 4,945,300 | 31,249,928 | -0.31% |
| 2024-08-07 | 6.37 | 6.44 | 6.35 | 6.39 | 6.39 | qfq | 4,925,500 | 31,524,071 | -0.31% |
| 2024-08-06 | 6.45 | 6.53 | 6.31 | 6.41 | 6.41 | qfq | 7,417,600 | 47,357,202 | 0.47% |
| 2024-08-05 | 6.77 | 6.78 | 6.36 | 6.38 | 6.38 | qfq | 11,728,300 | 76,533,677 | -5.76% |
| 2024-08-02 | 6.86 | 7.03 | 6.76 | 6.77 | 6.77 | qfq | 12,533,000 | 86,263,178 | -3.01% |
| 2024-08-01 | 6.89 | 7.00 | 6.79 | 6.98 | 6.98 | qfq | 17,987,500 | 124,402,637 | 2.20% |
| 2024-07-31 | 6.60 | 6.84 | 6.54 | 6.83 | 6.83 | qfq | 10,825,400 | 72,892,034 | 3.80% |
| 2024-07-30 | 6.52 | 6.63 | 6.47 | 6.58 | 6.58 | qfq | 5,466,900 | 35,822,715 | 0.46% |
| 2024-07-29 | 6.51 | 6.56 | 6.43 | 6.55 | 6.55 | qfq | 5,360,100 | 34,929,213 | 0.77% |
| 2024-07-26 | 6.38 | 6.53 | 6.38 | 6.50 | 6.50 | qfq | 7,058,200 | 45,695,290 | 2.04% |
| 2024-07-25 | 6.35 | 6.43 | 6.21 | 6.37 | 6.37 | qfq | 7,988,800 | 50,470,989 | -0.78% |
| 2024-07-24 | 6.50 | 6.67 | 6.40 | 6.42 | 6.42 | qfq | 8,529,151 | 55,526,953 | -0.93% |
| 2024-07-23 | 6.76 | 6.76 | 6.47 | 6.48 | 6.48 | qfq | 10,054,700 | 66,293,796 | -4.42% |
| 2024-07-22 | 6.63 | 6.93 | 6.53 | 6.78 | 6.78 | qfq | 13,393,900 | 90,300,451 | 2.42% |
| 2024-07-19 | 6.50 | 6.65 | 6.41 | 6.62 | 6.62 | qfq | 8,854,700 | 58,330,039 | 1.22% |
| 2024-07-18 | 6.53 | 6.57 | 6.31 | 6.54 | 6.54 | qfq | 13,235,300 | 85,209,130 | -1.06% |
| 2024-07-17 | 6.96 | 6.97 | 6.61 | 6.61 | 6.61 | qfq | 16,455,400 | 110,652,622 | -5.30% |
| 2024-07-16 | 6.89 | 7.00 | 6.84 | 6.98 | 6.98 | qfq | 15,594,000 | 108,051,127 | 2.05% |
| 2024-07-15 | 7.16 | 7.26 | 6.82 | 6.84 | 6.84 | qfq | 20,768,000 | 145,213,957 | -4.87% |
| 2024-07-12 | 7.40 | 7.46 | 7.16 | 7.19 | 7.19 | qfq | 25,948,100 | 188,889,707 | -5.27% |
| 2024-07-11 | 7.69 | 7.77 | 7.42 | 7.59 | 7.59 | qfq | 34,928,239 | 264,623,025 | 1.47% |
| 2024-07-10 | 7.87 | 7.89 | 7.41 | 7.48 | 7.48 | qfq | 42,699,197 | 326,153,279 | -4.96% |
| 2024-07-09 | 7.10 | 7.87 | 6.65 | 7.87 | 7.87 | qfq | 52,915,801 | 390,451,462 | 10.07% |
| 2024-07-08 | 7.49 | 7.85 | 7.09 | 7.15 | 7.15 | qfq | 51,694,508 | 384,165,697 | -6.54% |
| 2024-07-05 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | qfq | 5,906,100 | 45,181,665 | -10.00% |
| 2024-07-04 | 7.97 | 9.02 | 7.53 | 8.50 | 8.50 | qfq | 68,704,232 | 598,738,770 | 3.66% |
| 2024-07-03 | 7.87 | 8.20 | 7.56 | 8.20 | 8.20 | qfq | 38,408,909 | 305,678,063 | 10.07% |
| 2024-07-02 | 6.77 | 7.45 | 6.64 | 7.45 | 7.45 | qfq | 15,093,050 | 108,868,730 | 10.04% |
| 2024-07-01 | 7.06 | 7.10 | 6.66 | 6.77 | 6.77 | qfq | 14,146,900 | 96,068,624 | -4.11% |
| 2024-06-28 | 6.47 | 7.06 | 6.37 | 7.06 | 7.06 | qfq | 10,652,100 | 73,758,303 | 9.97% |
| 2024-06-27 | 6.58 | 6.69 | 6.41 | 6.42 | 6.42 | qfq | 3,680,900 | 24,121,044 | -3.17% |
| 2024-06-26 | 6.39 | 6.63 | 6.28 | 6.63 | 6.63 | qfq | 4,636,100 | 30,038,174 | 3.11% |
| 2024-06-25 | 6.37 | 6.50 | 6.36 | 6.43 | 6.43 | qfq | 4,574,700 | 29,394,300 | 0.63% |
| 2024-06-24 | 6.82 | 6.84 | 6.37 | 6.39 | 6.39 | qfq | 7,168,039 | 46,674,080 | -5.61% |
| 2024-06-21 | 6.75 | 6.82 | 6.51 | 6.77 | 6.77 | qfq | 7,622,639 | 51,157,256 | -1.17% |
| 2024-06-20 | 7.15 | 7.15 | 6.81 | 6.85 | 6.85 | qfq | 10,226,039 | 71,210,650 | -4.33% |
| 2024-06-19 | 7.50 | 7.50 | 7.07 | 7.16 | 7.16 | qfq | 20,328,400 | 145,951,801 | -2.32% |
| 2024-06-18 | 6.64 | 7.33 | 6.64 | 7.33 | 7.33 | qfq | 6,998,900 | 50,175,729 | 10.06% |
| 2024-06-17 | 6.59 | 6.84 | 6.50 | 6.66 | 6.66 | qfq | 3,599,300 | 24,015,668 | 0.60% |
| 2024-06-14 | 6.71 | 6.71 | 6.53 | 6.62 | 6.62 | qfq | 3,188,000 | 21,081,517 | -1.63% |
| 2024-06-13 | 6.80 | 6.89 | 6.69 | 6.73 | 6.73 | qfq | 2,692,200 | 18,217,054 | -1.03% |
| 2024-06-12 | 6.63 | 6.89 | 6.58 | 6.80 | 6.80 | qfq | 3,569,200 | 24,154,265 | 3.34% |
| 2024-06-11 | 6.46 | 6.60 | 6.26 | 6.58 | 6.58 | qfq | 3,286,900 | 21,213,550 | 1.70% |
| 2024-06-07 | 6.39 | 6.57 | 6.30 | 6.47 | 6.47 | qfq | 4,121,939 | 26,613,344 | 3.52% |
| 2024-06-06 | 6.70 | 6.75 | 6.17 | 6.25 | 6.25 | qfq | 5,703,000 | 36,183,267 | -5.30% |
| 2024-06-05 | 6.70 | 6.76 | 6.56 | 6.60 | 6.60 | qfq | 3,345,200 | 22,300,512 | -1.79% |
| 2024-06-04 | 6.87 | 6.90 | 6.63 | 6.72 | 6.72 | qfq | 4,982,812 | 33,397,585 | -2.61% |
| 2024-06-03 | 7.18 | 7.19 | 6.81 | 6.90 | 6.90 | qfq | 7,136,600 | 49,753,363 | -4.03% |
| 2024-05-31 | 7.20 | 7.75 | 7.05 | 7.19 | 7.19 | qfq | 9,762,400 | 71,845,356 | 1.70% |
| 2024-05-30 | 7.18 | 7.22 | 7.05 | 7.07 | 7.07 | qfq | 3,476,800 | 24,794,165 | -0.42% |
| 2024-05-29 | 7.05 | 7.19 | 7.01 | 7.10 | 7.10 | qfq | 2,611,800 | 18,621,527 | 0.42% |
| 2024-05-28 | 7.16 | 7.16 | 7.00 | 7.07 | 7.07 | qfq | 3,135,100 | 22,198,969 | -0.84% |
| 2024-05-27 | 7.12 | 7.19 | 6.91 | 7.13 | 7.13 | qfq | 5,481,500 | 38,438,870 | -0.42% |
| 2024-05-24 | 7.17 | 7.38 | 7.10 | 7.16 | 7.16 | qfq | 6,490,500 | 46,958,281 | -2.98% |
| 2024-05-23 | 7.37 | 7.65 | 7.26 | 7.38 | 7.38 | qfq | 7,911,600 | 58,866,522 | -0.14% |
| 2024-05-22 | 7.30 | 7.42 | 7.24 | 7.39 | 7.39 | qfq | 3,863,254 | 28,398,382 | 1.65% |
| 2024-05-21 | 7.28 | 7.45 | 7.22 | 7.27 | 7.27 | qfq | 4,087,000 | 29,943,538 | -0.41% |
| 2024-05-20 | 7.27 | 7.42 | 7.25 | 7.30 | 7.30 | qfq | 4,582,954 | 33,512,955 | 0.41% |
| 2024-05-17 | 7.09 | 7.27 | 7.02 | 7.27 | 7.27 | qfq | 3,120,700 | 22,359,087 | 2.39% |
| 2024-05-16 | 7.01 | 7.18 | 7.00 | 7.10 | 7.10 | qfq | 3,006,200 | 21,389,455 | 1.43% |
| 2024-05-15 | 7.04 | 7.12 | 6.98 | 7.00 | 7.00 | qfq | 2,435,600 | 17,151,205 | -0.57% |
| 2024-05-14 | 7.06 | 7.21 | 7.01 | 7.04 | 7.04 | qfq | 2,836,200 | 20,124,890 | 0.14% |
| 2024-05-13 | 7.19 | 7.21 | 7.00 | 7.03 | 7.03 | qfq | 3,595,200 | 25,434,892 | -2.63% |
| 2024-05-10 | 7.27 | 7.33 | 7.18 | 7.22 | 7.22 | qfq | 2,871,600 | 20,755,408 | -0.55% |
| 2024-05-09 | 7.21 | 7.48 | 7.16 | 7.26 | 7.26 | qfq | 4,020,300 | 29,393,603 | 1.11% |
| 2024-05-08 | 7.30 | 7.32 | 7.16 | 7.18 | 7.18 | qfq | 3,371,100 | 24,302,584 | -1.78% |
| 2024-05-07 | 7.15 | 7.40 | 7.12 | 7.31 | 7.31 | qfq | 4,876,800 | 35,531,799 | 1.81% |
| 2024-05-06 | 7.02 | 7.19 | 7.02 | 7.18 | 7.18 | qfq | 5,029,100 | 35,864,809 | 2.57% |
| 2024-04-30 | 7.22 | 7.30 | 6.89 | 7.00 | 7.00 | qfq | 8,475,200 | 59,729,400 | -1.55% |
| 2024-04-29 | 6.50 | 7.11 | 6.50 | 7.11 | 7.11 | qfq | 8,441,194 | 58,277,035 | 10.06% |
| 2024-04-26 | 6.39 | 6.54 | 6.26 | 6.46 | 6.46 | qfq | 4,298,200 | 27,685,509 | 1.10% |
| 2024-04-25 | 6.34 | 6.48 | 6.28 | 6.39 | 6.39 | qfq | 3,095,600 | 19,847,544 | 0.00% |
| 2024-04-24 | 6.27 | 6.41 | 6.13 | 6.39 | 6.39 | qfq | 3,720,000 | 23,479,399 | 3.40% |
| 2024-04-23 | 6.03 | 6.21 | 6.02 | 6.18 | 6.18 | qfq | 3,842,100 | 23,596,517 | 2.66% |
| 2024-04-22 | 6.03 | 6.15 | 5.83 | 6.02 | 6.02 | qfq | 4,413,397 | 26,512,806 | -1.15% |
| 2024-04-19 | 6.24 | 6.31 | 6.07 | 6.09 | 6.09 | qfq | 5,788,600 | 35,548,734 | -3.64% |
| 2024-04-18 | 6.46 | 6.71 | 6.17 | 6.32 | 6.32 | qfq | 9,103,000 | 57,874,423 | 0.16% |
| 2024-04-17 | 5.97 | 6.31 | 5.81 | 6.31 | 6.31 | qfq | 9,232,100 | 56,884,174 | 9.93% |
| 2024-04-16 | 6.19 | 6.42 | 5.74 | 5.74 | 5.74 | qfq | 8,559,018 | 50,335,325 | -10.03% |
| 2024-04-15 | 6.86 | 6.95 | 6.26 | 6.38 | 6.38 | qfq | 7,271,600 | 47,502,450 | -7.13% |
| 2024-04-12 | 6.98 | 7.01 | 6.86 | 6.87 | 6.87 | qfq | 3,462,600 | 24,005,068 | -1.29% |
| 2024-04-11 | 6.97 | 7.14 | 6.92 | 6.96 | 6.96 | qfq | 4,025,300 | 28,338,579 | -0.14% |
| 2024-04-10 | 7.26 | 7.28 | 6.88 | 6.97 | 6.97 | qfq | 5,976,100 | 42,109,759 | -3.99% |
| 2024-04-09 | 7.20 | 7.35 | 7.19 | 7.26 | 7.26 | qfq | 4,263,700 | 30,910,239 | 0.41% |
| 2024-04-08 | 7.52 | 7.52 | 7.21 | 7.23 | 7.23 | qfq | 5,579,700 | 40,916,376 | -4.11% |
| 2024-04-03 | 7.72 | 7.74 | 7.37 | 7.54 | 7.54 | qfq | 7,672,200 | 57,851,199 | -2.20% |
| 2024-04-02 | 7.80 | 7.90 | 7.60 | 7.71 | 7.71 | qfq | 9,367,400 | 72,227,496 | -2.77% |
| 2024-04-01 | 7.57 | 7.98 | 7.50 | 7.93 | 7.93 | qfq | 14,983,600 | 116,800,758 | 4.34% |
| 2024-03-29 | 7.56 | 7.88 | 7.39 | 7.60 | 7.60 | qfq | 16,488,097 | 124,464,124 | -0.78% |
| 2024-03-28 | 7.11 | 7.84 | 6.84 | 7.66 | 7.66 | qfq | 26,562,700 | 194,235,693 | 1.06% |
| 2024-03-27 | 9.17 | 9.17 | 7.58 | 7.58 | 7.58 | qfq | 33,845,200 | 278,895,052 | -9.98% |
| 2024-03-26 | 8.00 | 8.42 | 7.75 | 8.42 | 8.42 | qfq | 16,581,300 | 134,698,571 | 10.07% |
| 2024-03-25 | 6.95 | 7.65 | 6.89 | 7.65 | 7.65 | qfq | 10,745,190 | 79,668,729 | 10.07% |
| 2024-03-22 | 7.05 | 7.07 | 6.93 | 6.95 | 6.95 | qfq | 3,508,100 | 24,527,498 | -1.70% |
| 2024-03-21 | 7.11 | 7.18 | 6.96 | 7.07 | 7.07 | qfq | 4,180,500 | 29,528,507 | -0.84% |
| 2024-03-20 | 6.92 | 7.21 | 6.92 | 7.13 | 7.13 | qfq | 5,936,100 | 42,058,385 | 2.30% |
| 2024-03-19 | 6.93 | 7.03 | 6.87 | 6.97 | 6.97 | qfq | 4,923,400 | 34,299,427 | 0.43% |
| 2024-03-18 | 6.75 | 6.96 | 6.72 | 6.94 | 6.94 | qfq | 6,728,500 | 46,198,469 | 3.43% |
| 2024-03-15 | 6.65 | 6.71 | 6.54 | 6.71 | 6.71 | qfq | 3,259,600 | 21,621,192 | 1.05% |
| 2024-03-14 | 6.75 | 6.82 | 6.55 | 6.64 | 6.64 | qfq | 5,434,100 | 36,252,709 | -2.50% |
| 2024-03-13 | 6.70 | 7.00 | 6.68 | 6.81 | 6.81 | qfq | 7,753,800 | 52,820,250 | 1.49% |
| 2024-03-12 | 6.54 | 6.85 | 6.52 | 6.71 | 6.71 | qfq | 6,753,300 | 44,882,807 | 1.51% |
| 2024-03-11 | 6.70 | 6.71 | 6.51 | 6.61 | 6.61 | qfq | 7,491,200 | 49,191,752 | -0.75% |
| 2024-03-08 | 6.55 | 6.76 | 6.51 | 6.66 | 6.66 | qfq | 7,298,200 | 48,612,707 | 0.76% |
| 2024-03-07 | 6.83 | 7.09 | 6.58 | 6.61 | 6.61 | qfq | 11,296,917 | 77,128,676 | -2.79% |
| 2024-03-06 | 6.95 | 7.21 | 6.75 | 6.80 | 6.80 | qfq | 13,700,917 | 94,880,106 | -2.16% |
| 2024-03-05 | 7.77 | 7.77 | 6.95 | 6.95 | 6.95 | qfq | 21,918,400 | 157,319,969 | -7.95% |
| 2024-03-04 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | qfq | 4,120,900 | 31,112,795 | 10.06% |
| 2024-03-01 | 6.24 | 6.86 | 6.22 | 6.86 | 6.86 | qfq | 8,406,400 | 55,844,087 | 9.94% |
| 2024-02-29 | 5.81 | 6.33 | 5.81 | 6.24 | 6.24 | qfq | 6,360,500 | 39,361,415 | 0.81% |
| 2024-02-28 | 6.95 | 6.96 | 6.19 | 6.19 | 6.19 | qfq | 11,474,600 | 74,905,277 | -10.03% |
| 2024-02-27 | 6.33 | 6.97 | 6.27 | 6.88 | 6.88 | qfq | 9,333,572 | 62,935,610 | 8.52% |
| 2024-02-26 | 6.27 | 6.49 | 6.26 | 6.34 | 6.34 | qfq | 4,379,800 | 27,908,758 | 1.12% |
| 2024-02-23 | 6.08 | 6.30 | 5.97 | 6.27 | 6.27 | qfq | 3,855,000 | 23,712,421 | 3.64% |
| 2024-02-22 | 5.88 | 6.06 | 5.83 | 6.05 | 6.05 | qfq | 3,132,600 | 18,747,290 | 2.89% |
| 2024-02-21 | 5.70 | 6.04 | 5.66 | 5.88 | 5.88 | qfq | 4,650,000 | 27,492,679 | 1.55% |
| 2024-02-20 | 5.52 | 5.88 | 5.47 | 5.79 | 5.79 | qfq | 5,102,300 | 29,132,113 | 3.58% |
| 2024-02-19 | 5.25 | 5.64 | 5.25 | 5.59 | 5.59 | qfq | 6,849,651 | 37,817,320 | 7.29% |
| 2024-02-08 | 4.72 | 5.27 | 4.51 | 5.21 | 5.21 | qfq | 10,628,300 | 51,349,189 | 8.77% |
| 2024-02-07 | 5.25 | 5.25 | 4.67 | 4.79 | 4.79 | qfq | 8,741,400 | 42,697,405 | -6.26% |
| 2024-02-06 | 5.01 | 5.39 | 4.91 | 5.11 | 5.11 | qfq | 7,714,919 | 38,960,441 | -6.24% |
| 2024-02-05 | 5.96 | 5.96 | 5.45 | 5.45 | 5.45 | qfq | 4,012,290 | 22,212,060 | -9.92% |
| 2024-02-02 | 6.41 | 6.56 | 5.83 | 6.05 | 6.05 | qfq | 4,547,600 | 27,899,203 | -6.64% |
| 2024-02-01 | 6.43 | 6.59 | 6.22 | 6.48 | 6.48 | qfq | 2,988,572 | 19,194,662 | 0.31% |
| 2024-01-31 | 6.94 | 7.02 | 6.46 | 6.46 | 6.46 | qfq | 3,764,300 | 25,152,677 | -6.78% |
| 2024-01-30 | 7.18 | 7.21 | 6.91 | 6.93 | 6.93 | qfq | 1,788,400 | 12,615,379 | -3.62% |
| 2024-01-29 | 7.37 | 7.49 | 7.11 | 7.19 | 7.19 | qfq | 2,196,000 | 15,924,814 | -2.84% |
| 2024-01-26 | 7.36 | 7.50 | 7.30 | 7.40 | 7.40 | qfq | 2,316,300 | 17,189,522 | 0.27% |
| 2024-01-25 | 7.10 | 7.41 | 7.03 | 7.38 | 7.38 | qfq | 2,730,700 | 19,829,209 | 4.38% |
| 2024-01-24 | 7.12 | 7.12 | 6.75 | 7.07 | 7.07 | qfq | 2,493,500 | 17,315,448 | 1.29% |
| 2024-01-23 | 6.92 | 7.01 | 6.76 | 6.98 | 6.98 | qfq | 2,672,600 | 18,496,100 | 0.14% |
| 2024-01-22 | 7.52 | 7.52 | 6.87 | 6.97 | 6.97 | qfq | 3,470,300 | 24,833,485 | -6.57% |
| 2024-01-19 | 7.58 | 7.64 | 7.42 | 7.46 | 7.46 | qfq | 1,628,680 | 12,243,872 | -1.45% |
| 2024-01-18 | 7.67 | 7.73 | 7.33 | 7.57 | 7.57 | qfq | 3,385,200 | 25,398,691 | -1.17% |
| 2024-01-17 | 7.87 | 7.87 | 7.65 | 7.66 | 7.66 | qfq | 1,569,900 | 12,177,309 | -2.54% |
| 2024-01-16 | 7.87 | 7.95 | 7.72 | 7.86 | 7.86 | qfq | 1,606,300 | 12,558,544 | -0.38% |
| 2024-01-15 | 7.80 | 8.05 | 7.79 | 7.89 | 7.89 | qfq | 2,466,315 | 19,562,239 | 0.77% |
| 2024-01-12 | 7.87 | 7.95 | 7.80 | 7.83 | 7.83 | qfq | 1,404,700 | 11,070,201 | -0.51% |
| 2024-01-11 | 7.70 | 7.89 | 7.66 | 7.87 | 7.87 | qfq | 2,312,600 | 18,048,765 | 2.88% |
| 2024-01-10 | 7.80 | 7.82 | 7.57 | 7.65 | 7.65 | qfq | 2,059,300 | 15,854,542 | -1.54% |
| 2024-01-09 | 7.69 | 7.91 | 7.61 | 7.77 | 7.77 | qfq | 1,670,500 | 13,025,162 | 0.52% |
| 2024-01-08 | 7.94 | 7.94 | 7.71 | 7.73 | 7.73 | qfq | 2,616,600 | 20,387,142 | -2.03% |
| 2024-01-05 | 8.02 | 8.12 | 7.85 | 7.89 | 7.89 | qfq | 2,466,600 | 19,689,838 | -1.38% |
| 2024-01-04 | 8.15 | 8.20 | 7.96 | 8.00 | 8.00 | qfq | 2,500,600 | 20,059,650 | -1.84% |
| 2024-01-03 | 8.31 | 8.32 | 8.08 | 8.15 | 8.15 | qfq | 2,595,600 | 21,217,393 | -2.16% |
| 2024-01-02 | 8.30 | 8.38 | 8.27 | 8.33 | 8.33 | qfq | 3,236,800 | 26,941,122 | 0.12% |
| 2023-12-29 | 8.05 | 8.32 | 8.05 | 8.32 | 8.32 | qfq | 2,927,400 | 24,214,115 | 2.46% |
| 2023-12-28 | 7.95 | 8.14 | 7.87 | 8.12 | 8.12 | qfq | 2,499,800 | 20,158,467 | 2.27% |
| 2023-12-27 | 7.86 | 7.96 | 7.81 | 7.94 | 7.94 | qfq | 1,494,500 | 11,816,377 | 1.15% |
| 2023-12-26 | 8.06 | 8.11 | 7.80 | 7.85 | 7.85 | qfq | 2,308,500 | 18,248,481 | -3.09% |
| 2023-12-25 | 7.91 | 8.10 | 7.88 | 8.10 | 8.10 | qfq | 1,863,700 | 14,934,142 | 1.50% |
| 2023-12-22 | 8.09 | 8.13 | 7.95 | 7.98 | 7.98 | qfq | 1,672,400 | 13,453,172 | -1.24% |
| 2023-12-21 | 8.01 | 8.13 | 7.90 | 8.08 | 8.08 | qfq | 2,554,600 | 20,485,012 | 0.12% |
| 2023-12-20 | 8.14 | 8.23 | 8.06 | 8.07 | 8.07 | qfq | 1,659,900 | 13,529,489 | -0.86% |
| 2023-12-19 | 8.06 | 8.15 | 8.03 | 8.14 | 8.14 | qfq | 1,759,300 | 14,241,860 | 1.12% |
| 2023-12-18 | 8.13 | 8.21 | 7.98 | 8.05 | 8.05 | qfq | 1,934,000 | 15,679,197 | -1.11% |
| 2023-12-15 | 8.12 | 8.25 | 8.10 | 8.14 | 8.14 | qfq | 1,937,200 | 15,791,646 | -0.12% |
| 2023-12-14 | 8.27 | 8.35 | 8.12 | 8.15 | 8.15 | qfq | 2,700,200 | 22,192,132 | -1.69% |
| 2023-12-13 | 8.35 | 8.42 | 8.23 | 8.29 | 8.29 | qfq | 2,649,100 | 21,998,822 | -0.84% |
| 2023-12-12 | 8.28 | 8.38 | 8.19 | 8.36 | 8.36 | qfq | 2,892,200 | 24,008,550 | 0.97% |
| 2023-12-11 | 8.10 | 8.28 | 8.07 | 8.28 | 8.28 | qfq | 3,005,700 | 24,690,057 | 1.47% |
| 2023-12-08 | 8.31 | 8.33 | 8.16 | 8.16 | 8.16 | qfq | 2,615,700 | 21,507,995 | -1.57% |
| 2023-12-07 | 8.25 | 8.36 | 8.16 | 8.29 | 8.29 | qfq | 3,046,200 | 25,121,962 | 1.10% |
| 2023-12-06 | 8.20 | 8.29 | 8.10 | 8.20 | 8.20 | qfq | 2,712,800 | 22,312,506 | -0.36% |
| 2023-12-05 | 8.52 | 8.55 | 8.22 | 8.23 | 8.23 | qfq | 3,778,405 | 31,437,430 | -3.52% |
| 2023-12-04 | 8.45 | 8.62 | 8.40 | 8.53 | 8.53 | qfq | 3,405,417 | 29,050,680 | 1.43% |
| 2023-12-01 | 8.43 | 8.46 | 8.32 | 8.41 | 8.41 | qfq | 3,451,800 | 28,923,286 | 0.12% |
| 2023-11-30 | 8.52 | 8.55 | 8.33 | 8.40 | 8.40 | qfq | 4,293,200 | 36,078,993 | -1.75% |
| 2023-11-29 | 8.61 | 8.71 | 8.55 | 8.55 | 8.55 | qfq | 3,539,600 | 30,505,044 | -1.61% |
| 2023-11-28 | 8.42 | 8.74 | 8.41 | 8.69 | 8.69 | qfq | 5,589,622 | 48,309,286 | 2.60% |
| 2023-11-27 | 8.51 | 8.56 | 8.38 | 8.47 | 8.47 | qfq | 5,241,600 | 44,235,120 | -1.17% |
| 2023-11-24 | 8.86 | 8.87 | 8.54 | 8.57 | 8.57 | qfq | 8,161,210 | 70,397,533 | -3.60% |
| 2023-11-23 | 8.63 | 8.90 | 8.63 | 8.89 | 8.89 | qfq | 8,894,900 | 78,586,624 | 2.54% |
| 2023-11-22 | 8.70 | 8.83 | 8.66 | 8.67 | 8.67 | qfq | 4,335,500 | 37,856,710 | -0.80% |
| 2023-11-21 | 8.97 | 8.97 | 8.73 | 8.74 | 8.74 | qfq | 6,485,300 | 57,281,401 | -2.24% |
| 2023-11-20 | 9.00 | 9.02 | 8.74 | 8.94 | 8.94 | qfq | 7,282,117 | 64,673,617 | 0.90% |
| 2023-11-17 | 8.70 | 8.89 | 8.66 | 8.86 | 8.86 | qfq | 9,356,317 | 82,558,052 | 1.61% |
| 2023-11-16 | 8.71 | 8.82 | 8.65 | 8.72 | 8.72 | qfq | 5,595,500 | 48,746,675 | -0.57% |
| 2023-11-15 | 8.89 | 8.97 | 8.74 | 8.77 | 8.77 | qfq | 5,954,300 | 52,583,412 | -0.68% |
| 2023-11-14 | 8.53 | 8.94 | 8.50 | 8.83 | 8.83 | qfq | 12,281,700 | 108,096,130 | 3.40% |
| 2023-11-13 | 8.53 | 8.69 | 8.48 | 8.54 | 8.54 | qfq | 5,570,700 | 47,738,593 | 0.59% |
| 2023-11-10 | 8.40 | 8.64 | 8.37 | 8.49 | 8.49 | qfq | 3,763,100 | 32,061,581 | -0.24% |
| 2023-11-09 | 8.61 | 8.67 | 8.49 | 8.51 | 8.51 | qfq | 5,190,200 | 44,376,230 | -1.96% |
| 2023-11-08 | 8.69 | 8.70 | 8.55 | 8.68 | 8.68 | qfq | 6,545,250 | 56,360,084 | -0.12% |
| 2023-11-07 | 8.74 | 8.74 | 8.54 | 8.69 | 8.69 | qfq | 7,027,200 | 60,753,700 | -0.57% |
| 2023-11-06 | 8.46 | 8.75 | 8.40 | 8.74 | 8.74 | qfq | 10,939,100 | 94,455,017 | 4.17% |
| 2023-11-03 | 8.20 | 8.48 | 8.20 | 8.39 | 8.39 | qfq | 7,486,400 | 62,792,207 | 1.21% |
| 2023-11-02 | 8.49 | 8.57 | 8.24 | 8.29 | 8.29 | qfq | 11,569,600 | 97,168,967 | -3.38% |
| 2023-11-01 | 8.16 | 8.89 | 8.12 | 8.58 | 8.58 | qfq | 17,132,500 | 145,889,049 | 5.93% |
| 2023-10-31 | 8.30 | 8.35 | 8.04 | 8.10 | 8.10 | qfq | 5,308,100 | 43,191,665 | -2.64% |
| 2023-10-30 | 7.96 | 8.35 | 7.95 | 8.32 | 8.32 | qfq | 7,585,200 | 62,292,875 | 2.84% |
| 2023-10-27 | 8.03 | 8.15 | 7.91 | 8.09 | 8.09 | qfq | 5,297,600 | 42,616,253 | 0.37% |
| 2023-10-26 | 8.19 | 8.23 | 7.95 | 8.06 | 8.06 | qfq | 6,962,300 | 55,905,604 | -2.07% |
| 2023-10-25 | 8.21 | 8.36 | 8.14 | 8.23 | 8.23 | qfq | 6,281,900 | 51,737,613 | -0.60% |
| 2023-10-24 | 7.83 | 8.43 | 7.83 | 8.28 | 8.28 | qfq | 10,627,000 | 87,024,774 | 5.61% |
| 2023-10-23 | 8.18 | 8.22 | 7.77 | 7.84 | 7.84 | qfq | 8,091,700 | 64,162,271 | -4.85% |
| 2023-10-20 | 8.45 | 8.55 | 8.20 | 8.24 | 8.24 | qfq | 6,402,300 | 53,325,961 | -2.83% |
| 2023-10-19 | 8.50 | 8.68 | 8.42 | 8.48 | 8.48 | qfq | 6,958,258 | 59,537,482 | -1.40% |
| 2023-10-18 | 8.84 | 8.84 | 8.56 | 8.60 | 8.60 | qfq | 8,058,500 | 69,725,464 | -2.38% |
| 2023-10-17 | 8.90 | 8.92 | 8.72 | 8.81 | 8.81 | qfq | 8,502,200 | 74,669,459 | -1.56% |
| 2023-10-16 | 8.91 | 9.03 | 8.77 | 8.95 | 8.95 | qfq | 11,618,200 | 103,091,440 | 0.45% |
| 2023-10-13 | 9.00 | 9.06 | 8.88 | 8.91 | 8.91 | qfq | 11,968,000 | 107,078,137 | -1.66% |
| 2023-10-12 | 9.01 | 9.13 | 8.86 | 9.06 | 9.06 | qfq | 15,866,300 | 142,648,005 | -0.33% |
| 2023-10-11 | 8.75 | 9.22 | 8.71 | 9.09 | 9.09 | qfq | 29,939,469 | 271,142,342 | 3.41% |
| 2023-10-10 | 8.46 | 9.09 | 8.39 | 8.79 | 8.79 | qfq | 19,225,200 | 167,876,791 | 4.27% |
| 2023-10-09 | 8.42 | 8.69 | 8.37 | 8.43 | 8.43 | qfq | 9,606,800 | 81,551,789 | -0.12% |
| 2023-09-28 | 8.26 | 8.50 | 8.24 | 8.44 | 8.44 | qfq | 9,438,700 | 79,234,100 | 2.43% |
| 2023-09-27 | 8.50 | 8.51 | 8.19 | 8.24 | 8.24 | qfq | 10,810,200 | 89,971,451 | -1.55% |
| 2023-09-26 | 8.61 | 8.64 | 8.34 | 8.37 | 8.37 | qfq | 17,353,600 | 146,349,608 | -4.99% |
| 2023-09-25 | 8.73 | 9.10 | 8.55 | 8.81 | 8.81 | qfq | 21,050,200 | 184,781,353 | 0.80% |
| 2023-09-22 | 8.85 | 8.85 | 8.53 | 8.74 | 8.74 | qfq | 17,676,206 | 154,084,044 | -2.56% |
| 2023-09-21 | 8.98 | 9.08 | 8.75 | 8.97 | 8.97 | qfq | 23,038,800 | 204,917,543 | -1.64% |
| 2023-09-20 | 8.61 | 9.31 | 8.49 | 9.12 | 9.12 | qfq | 33,164,000 | 297,753,958 | 5.31% |
| 2023-09-19 | 8.61 | 8.93 | 8.52 | 8.66 | 8.66 | qfq | 23,473,206 | 203,944,766 | -1.37% |
| 2023-09-18 | 8.38 | 9.11 | 8.33 | 8.78 | 8.78 | qfq | 35,234,821 | 310,110,911 | 2.21% |
| 2023-09-15 | 8.70 | 9.30 | 8.56 | 8.59 | 8.59 | qfq | 46,086,206 | 409,575,325 | 0.59% |
| 2023-09-14 | 7.71 | 8.54 | 7.66 | 8.54 | 8.54 | qfq | 30,211,326 | 246,361,646 | 10.05% |
| 2023-09-13 | 7.86 | 7.88 | 7.63 | 7.76 | 7.76 | qfq | 13,835,215 | 106,870,670 | -2.39% |
| 2023-09-12 | 7.99 | 8.11 | 7.82 | 7.95 | 7.95 | qfq | 17,441,955 | 138,140,474 | -2.21% |
| 2023-09-11 | 8.45 | 8.55 | 8.11 | 8.13 | 8.13 | qfq | 35,694,856 | 292,739,571 | -9.77% |
| 2023-09-08 | 9.98 | 9.98 | 9.01 | 9.01 | 9.01 | qfq | 41,989,400 | 390,571,826 | -9.99% |
| 2023-09-07 | 9.23 | 10.01 | 9.23 | 10.01 | 10.01 | qfq | 53,056,961 | 520,733,763 | 10.00% |
| 2023-09-06 | 8.81 | 9.49 | 8.61 | 9.10 | 9.10 | qfq | 26,478,161 | 236,789,941 | 0.89% |
| 2023-09-05 | 8.63 | 9.56 | 8.54 | 9.02 | 9.02 | qfq | 34,023,015 | 305,657,389 | 3.32% |
| 2023-09-04 | 8.49 | 8.78 | 8.33 | 8.73 | 8.73 | qfq | 27,658,400 | 237,035,210 | 2.71% |
| 2023-09-01 | 9.27 | 9.88 | 8.49 | 8.50 | 8.50 | qfq | 39,245,181 | 355,949,015 | -6.39% |
| 2023-08-31 | 8.68 | 9.08 | 8.56 | 9.08 | 9.08 | qfq | 14,551,124 | 130,697,445 | 10.06% |
| 2023-08-30 | 7.61 | 8.25 | 7.61 | 8.25 | 8.25 | qfq | 13,065,429 | 104,250,494 | 10.00% |
| 2023-08-29 | 7.23 | 7.51 | 7.14 | 7.50 | 7.50 | qfq | 2,606,300 | 19,216,321 | 4.17% |
| 2023-08-28 | 7.42 | 7.50 | 7.19 | 7.20 | 7.20 | qfq | 2,381,900 | 17,479,739 | 0.84% |
| 2023-08-25 | 7.33 | 7.33 | 7.11 | 7.14 | 7.14 | qfq | 1,482,100 | 10,662,249 | -1.79% |
| 2023-08-24 | 7.29 | 7.44 | 7.20 | 7.27 | 7.27 | qfq | 1,427,200 | 10,415,709 | -0.41% |
| 2023-08-23 | 7.32 | 7.48 | 7.30 | 7.30 | 7.30 | qfq | 998,300 | 7,325,036 | -1.75% |
| 2023-08-22 | 7.48 | 7.53 | 7.28 | 7.43 | 7.43 | qfq | 1,214,900 | 8,961,869 | 0.27% |
| 2023-08-21 | 7.54 | 7.59 | 7.41 | 7.41 | 7.41 | qfq | 1,102,500 | 8,253,895 | -1.72% |
| 2023-08-18 | 7.57 | 7.73 | 7.54 | 7.54 | 7.54 | qfq | 1,940,400 | 14,805,379 | -0.40% |
| 2023-08-17 | 7.45 | 7.58 | 7.34 | 7.57 | 7.57 | qfq | 1,329,300 | 9,927,179 | 1.75% |
| 2023-08-16 | 7.46 | 7.54 | 7.38 | 7.44 | 7.44 | qfq | 895,000 | 6,681,500 | -0.53% |
| 2023-08-15 | 7.52 | 7.62 | 7.44 | 7.48 | 7.48 | qfq | 1,012,800 | 7,599,231 | -0.53% |
| 2023-08-14 | 7.60 | 7.60 | 7.43 | 7.52 | 7.52 | qfq | 2,182,900 | 16,329,677 | -0.40% |
| 2023-08-11 | 7.68 | 7.76 | 7.55 | 7.55 | 7.55 | qfq | 1,281,200 | 9,768,776 | -2.08% |
| 2023-08-10 | 7.67 | 7.76 | 7.67 | 7.71 | 7.71 | qfq | 1,227,800 | 9,466,247 | -0.13% |
| 2023-08-09 | 7.75 | 7.83 | 7.69 | 7.72 | 7.72 | qfq | 956,900 | 7,414,277 | -0.77% |
| 2023-08-08 | 7.82 | 7.85 | 7.68 | 7.78 | 7.78 | qfq | 1,405,100 | 10,881,675 | -0.51% |
| 2023-08-07 | 7.93 | 7.93 | 7.80 | 7.82 | 7.82 | qfq | 1,264,500 | 9,907,959 | -1.01% |
| 2023-08-04 | 8.11 | 8.11 | 7.88 | 7.90 | 7.90 | qfq | 2,558,800 | 20,430,455 | -2.11% |
| 2023-08-03 | 8.07 | 8.21 | 8.00 | 8.07 | 8.07 | qfq | 1,822,215 | 14,728,272 | -0.37% |
| 2023-08-02 | 8.09 | 8.18 | 8.08 | 8.10 | 8.10 | qfq | 1,057,200 | 8,582,848 | -0.61% |
| 2023-08-01 | 8.06 | 8.15 | 8.06 | 8.15 | 8.15 | qfq | 1,247,050 | 10,114,756 | 0.74% |
| 2023-07-31 | 8.15 | 8.18 | 8.06 | 8.09 | 8.09 | qfq | 1,508,400 | 12,237,147 | 0.25% |
| 2023-07-28 | 7.97 | 8.09 | 7.90 | 8.07 | 8.07 | qfq | 1,807,500 | 14,483,934 | 1.25% |
| 2023-07-27 | 8.08 | 8.28 | 7.97 | 7.97 | 7.97 | qfq | 1,860,300 | 15,056,694 | -1.12% |
| 2023-07-26 | 8.19 | 8.29 | 8.04 | 8.06 | 8.06 | qfq | 1,840,400 | 14,943,247 | -1.83% |
| 2023-07-25 | 8.15 | 8.22 | 8.03 | 8.21 | 8.21 | qfq | 1,910,600 | 15,559,238 | 2.24% |
| 2023-07-24 | 8.04 | 8.14 | 8.02 | 8.03 | 8.03 | qfq | 1,537,600 | 12,418,564 | -0.37% |
| 2023-07-21 | 8.13 | 8.20 | 8.04 | 8.06 | 8.06 | qfq | 1,867,100 | 15,158,187 | -0.86% |
| 2023-07-20 | 8.34 | 8.35 | 8.10 | 8.13 | 8.13 | qfq | 3,001,500 | 24,641,688 | -2.52% |
| 2023-07-19 | 8.47 | 8.50 | 8.28 | 8.34 | 8.34 | qfq | 2,673,800 | 22,322,735 | -1.30% |
| 2023-07-18 | 8.61 | 8.61 | 8.40 | 8.45 | 8.45 | qfq | 3,109,064 | 26,313,855 | -1.97% |
| 2023-07-17 | 8.39 | 8.78 | 8.28 | 8.62 | 8.59 | qfq | 4,708,000 | 40,363,082 | 0.94% |