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
展鹏科技603488.SH
最近收盘价7.472026-07-17
最近交易日2026-07-17
成交量（股）12,074,500
成交额（元）92,209,605
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-07 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-08 | cash_dividend | 0.2 | — | — | — | 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 | 8.05 | 8.05 | 7.27 | 7.47 | 7.47 | qfq | 12,074,500 | 92,209,605 | -6.97% |
| 2026-07-16 | 8.21 | 8.40 | 7.95 | 8.03 | 8.03 | qfq | 6,397,700 | 52,205,566 | -3.02% |
| 2026-07-15 | 8.37 | 8.55 | 8.19 | 8.28 | 8.28 | qfq | 5,393,500 | 45,064,824 | -1.19% |
| 2026-07-14 | 8.04 | 8.38 | 7.87 | 8.38 | 8.38 | qfq | 8,561,100 | 69,469,196 | 4.49% |
| 2026-07-13 | 8.94 | 8.94 | 8.02 | 8.02 | 8.02 | qfq | 9,968,800 | 82,860,712 | -9.99% |
| 2026-07-10 | 8.66 | 9.28 | 8.60 | 8.91 | 8.91 | qfq | 9,735,200 | 87,997,011 | 2.89% |
| 2026-07-09 | 8.63 | 8.73 | 8.36 | 8.66 | 8.66 | qfq | 8,950,100 | 76,665,744 | 1.41% |
| 2026-07-08 | 9.16 | 9.16 | 8.50 | 8.54 | 8.54 | qfq | 9,598,300 | 83,474,109 | -5.74% |
| 2026-07-07 | 9.45 | 9.80 | 9.00 | 9.06 | 9.06 | qfq | 11,440,449 | 106,157,062 | -5.63% |
| 2026-07-06 | 10.15 | 10.49 | 9.46 | 9.60 | 9.60 | qfq | 16,882,551 | 165,733,144 | -6.80% |
| 2026-07-03 | 9.84 | 10.67 | 9.80 | 10.30 | 10.30 | qfq | 20,352,891 | 210,594,680 | 4.67% |
| 2026-07-02 | 10.01 | 10.57 | 9.75 | 9.84 | 9.84 | qfq | 15,065,180 | 151,780,235 | -2.48% |
| 2026-07-01 | 10.28 | 10.60 | 10.02 | 10.09 | 10.09 | qfq | 10,275,260 | 106,085,144 | -1.85% |
| 2026-06-30 | 9.99 | 10.70 | 9.81 | 10.28 | 10.28 | qfq | 14,170,280 | 144,158,991 | 1.98% |
| 2026-06-29 | 10.57 | 10.72 | 9.88 | 10.08 | 10.08 | qfq | 17,059,600 | 173,784,716 | -5.97% |
| 2026-06-26 | 10.53 | 11.10 | 10.22 | 10.72 | 10.72 | qfq | 16,548,116 | 177,012,770 | 0.19% |
| 2026-06-25 | 11.08 | 11.24 | 10.49 | 10.70 | 10.70 | qfq | 16,008,500 | 172,973,555 | -4.04% |
| 2026-06-24 | 11.65 | 11.80 | 10.90 | 11.15 | 11.15 | qfq | 17,420,207 | 194,982,569 | -4.29% |
| 2026-06-23 | 11.80 | 12.27 | 11.61 | 11.65 | 11.65 | qfq | 20,655,707 | 246,407,490 | -2.59% |
| 2026-06-22 | 12.70 | 12.73 | 11.61 | 11.96 | 11.96 | qfq | 32,301,900 | 386,603,328 | -6.78% |
| 2026-06-18 | 13.10 | 13.48 | 12.64 | 12.83 | 12.83 | qfq | 38,495,906 | 503,352,741 | -2.66% |
| 2026-06-17 | 11.76 | 13.18 | 11.48 | 13.18 | 13.18 | qfq | 39,565,300 | 499,045,859 | 10.02% |
| 2026-06-16 | 12.80 | 12.80 | 11.84 | 11.98 | 11.98 | qfq | 21,679,880 | 262,334,784 | -4.85% |
| 2026-06-15 | 11.95 | 12.66 | 11.90 | 12.59 | 12.59 | qfq | 22,305,690 | 277,583,144 | 4.14% |
| 2026-06-12 | 12.19 | 12.43 | 11.99 | 12.09 | 12.09 | qfq | 12,595,240 | 153,692,193 | -0.08% |
| 2026-06-11 | 12.00 | 12.33 | 11.89 | 12.10 | 12.10 | qfq | 11,215,600 | 135,422,500 | -0.82% |
| 2026-06-10 | 12.05 | 12.50 | 11.86 | 12.20 | 12.20 | qfq | 14,528,750 | 176,698,596 | -0.08% |
| 2026-06-09 | 12.85 | 12.87 | 11.64 | 12.21 | 12.21 | qfq | 22,616,900 | 271,899,656 | -3.10% |
| 2026-06-08 | 11.75 | 12.88 | 11.51 | 12.60 | 12.60 | qfq | 31,270,040 | 389,454,904 | 4.22% |
| 2026-06-05 | 11.62 | 12.39 | 11.50 | 12.09 | 12.09 | qfq | 18,519,040 | 223,411,831 | 3.96% |
| 2026-06-04 | 11.68 | 11.93 | 11.47 | 11.63 | 11.63 | qfq | 8,755,100 | 102,228,782 | -0.94% |
| 2026-06-03 | 11.19 | 11.99 | 10.98 | 11.74 | 11.74 | qfq | 16,069,400 | 185,770,723 | 4.17% |
| 2026-06-02 | 11.08 | 11.34 | 10.92 | 11.27 | 11.27 | qfq | 7,352,200 | 82,081,211 | 0.63% |
| 2026-06-01 | 11.15 | 11.50 | 11.01 | 11.20 | 11.20 | qfq | 6,512,000 | 73,496,622 | -0.44% |
| 2026-05-29 | 11.95 | 12.15 | 11.09 | 11.25 | 11.25 | qfq | 14,940,900 | 172,291,639 | -5.78% |
| 2026-05-28 | 11.38 | 12.15 | 11.31 | 11.94 | 11.94 | qfq | 19,828,920 | 233,677,193 | 5.11% |
| 2026-05-27 | 11.30 | 11.68 | 11.23 | 11.36 | 11.36 | qfq | 11,878,600 | 135,744,816 | -0.09% |
| 2026-05-26 | 11.18 | 11.46 | 10.90 | 11.37 | 11.37 | qfq | 11,533,400 | 128,438,232 | 0.18% |
| 2026-05-25 | 11.72 | 11.76 | 11.17 | 11.35 | 11.35 | qfq | 17,837,920 | 203,061,185 | -1.73% |
| 2026-05-22 | 10.78 | 11.78 | 10.61 | 11.55 | 11.55 | qfq | 26,894,456 | 309,081,959 | 7.84% |
| 2026-05-21 | 11.16 | 11.34 | 10.60 | 10.71 | 10.71 | qfq | 11,647,020 | 128,539,066 | -4.72% |
| 2026-05-20 | 11.28 | 11.35 | 11.07 | 11.24 | 11.24 | qfq | 9,266,500 | 103,949,637 | 0.54% |
| 2026-05-19 | 11.50 | 11.62 | 11.08 | 11.18 | 11.18 | qfq | 10,670,300 | 119,921,469 | -2.44% |
| 2026-05-18 | 11.65 | 11.73 | 11.29 | 11.46 | 11.46 | qfq | 10,007,920 | 115,214,384 | -2.55% |
| 2026-05-15 | 11.66 | 12.10 | 11.56 | 11.76 | 11.76 | qfq | 15,553,220 | 183,726,319 | 1.55% |
| 2026-05-14 | 12.00 | 12.45 | 11.58 | 11.58 | 11.58 | qfq | 21,725,260 | 257,793,352 | -6.46% |
| 2026-05-13 | 11.98 | 12.60 | 11.90 | 12.38 | 12.38 | qfq | 19,804,700 | 242,304,772 | 1.98% |
| 2026-05-12 | 12.24 | 12.55 | 12.05 | 12.14 | 12.14 | qfq | 19,077,362 | 234,100,577 | -0.25% |
| 2026-05-11 | 12.88 | 12.89 | 12.01 | 12.17 | 12.17 | qfq | 34,861,725 | 431,864,357 | -7.38% |
| 2026-05-08 | 12.28 | 13.18 | 12.20 | 13.14 | 13.14 | qfq | 38,613,120 | 495,226,668 | 5.80% |
| 2026-05-07 | 11.88 | 12.45 | 11.60 | 12.42 | 12.42 | qfq | 28,013,044 | 339,409,949 | 3.67% |
| 2026-05-06 | 11.75 | 12.08 | 11.48 | 11.98 | 11.98 | qfq | 19,700,885 | 231,648,540 | 2.83% |
| 2026-04-30 | 11.40 | 11.78 | 11.31 | 11.65 | 11.65 | qfq | 18,367,704 | 213,004,833 | 2.19% |
| 2026-04-29 | 10.90 | 11.70 | 10.86 | 11.40 | 11.40 | qfq | 15,504,593 | 175,738,664 | 4.01% |
| 2026-04-28 | 11.31 | 11.49 | 10.77 | 10.96 | 10.96 | qfq | 12,638,840 | 139,866,581 | -4.53% |
| 2026-04-27 | 10.64 | 11.71 | 10.58 | 11.48 | 11.48 | qfq | 18,832,829 | 213,755,948 | 6.79% |
| 2026-04-24 | 10.99 | 11.10 | 10.63 | 10.75 | 10.75 | qfq | 6,717,500 | 72,905,746 | -2.09% |
| 2026-04-23 | 11.23 | 11.33 | 10.81 | 10.98 | 10.98 | qfq | 7,626,100 | 84,089,401 | -2.75% |
| 2026-04-22 | 11.18 | 11.40 | 11.07 | 11.29 | 11.29 | qfq | 10,008,140 | 112,530,508 | 0.00% |
| 2026-04-21 | 11.26 | 11.63 | 11.18 | 11.29 | 11.29 | qfq | 9,533,800 | 108,171,625 | 0.27% |
| 2026-04-20 | 11.17 | 11.37 | 11.12 | 11.26 | 11.26 | qfq | 6,344,100 | 71,366,354 | 0.54% |
| 2026-04-17 | 11.30 | 11.37 | 11.00 | 11.20 | 11.20 | qfq | 9,305,920 | 104,040,923 | -0.53% |
| 2026-04-16 | 10.89 | 11.74 | 10.78 | 11.26 | 11.26 | qfq | 17,451,220 | 197,482,955 | 3.30% |
| 2026-04-15 | 10.89 | 11.11 | 10.74 | 10.90 | 10.90 | qfq | 13,109,900 | 143,420,114 | 0.28% |
| 2026-04-14 | 10.98 | 11.03 | 10.68 | 10.87 | 10.87 | qfq | 6,886,640 | 74,997,643 | -0.18% |
| 2026-04-13 | 11.01 | 11.14 | 10.72 | 10.89 | 10.89 | qfq | 7,813,740 | 85,213,139 | -1.71% |
| 2026-04-10 | 11.04 | 11.29 | 10.90 | 11.08 | 11.08 | qfq | 10,990,480 | 121,367,005 | 0.73% |
| 2026-04-09 | 10.50 | 11.29 | 10.45 | 11.00 | 11.00 | qfq | 13,615,945 | 149,055,935 | 3.97% |
| 2026-04-08 | 10.51 | 10.66 | 10.32 | 10.58 | 10.58 | qfq | 7,619,800 | 80,081,829 | 2.72% |
| 2026-04-07 | 9.83 | 10.32 | 9.83 | 10.30 | 10.30 | qfq | 6,845,600 | 69,149,001 | 3.31% |
| 2026-04-03 | 10.18 | 10.20 | 9.84 | 9.97 | 9.97 | qfq | 4,406,300 | 43,873,383 | -1.48% |
| 2026-04-02 | 10.05 | 10.20 | 9.97 | 10.12 | 10.12 | qfq | 5,269,300 | 53,153,530 | -0.30% |
| 2026-04-01 | 10.06 | 10.46 | 9.55 | 10.15 | 10.15 | qfq | 15,775,100 | 158,068,056 | 1.91% |
| 2026-03-31 | 10.29 | 10.39 | 9.86 | 9.96 | 9.96 | qfq | 10,683,900 | 108,453,012 | -3.77% |
| 2026-03-30 | 10.25 | 10.35 | 10.00 | 10.35 | 10.35 | qfq | 5,524,100 | 56,463,953 | 1.17% |
| 2026-03-27 | 9.80 | 10.36 | 9.65 | 10.23 | 10.23 | qfq | 7,672,600 | 77,453,953 | 3.33% |
| 2026-03-26 | 9.91 | 9.97 | 9.72 | 9.90 | 9.90 | qfq | 3,960,700 | 38,998,123 | -0.10% |
| 2026-03-25 | 9.67 | 10.08 | 9.64 | 9.91 | 9.91 | qfq | 4,627,000 | 45,776,585 | 2.48% |
| 2026-03-24 | 9.34 | 9.68 | 9.14 | 9.67 | 9.67 | qfq | 6,453,880 | 61,092,086 | 3.98% |
| 2026-03-23 | 9.55 | 9.62 | 9.00 | 9.30 | 9.30 | qfq | 8,142,100 | 75,867,576 | -5.30% |
| 2026-03-20 | 9.91 | 10.01 | 9.60 | 9.82 | 9.82 | qfq | 5,309,400 | 51,710,944 | -0.41% |
| 2026-03-19 | 10.10 | 10.10 | 9.82 | 9.86 | 9.86 | qfq | 4,807,080 | 47,877,082 | -3.14% |
| 2026-03-18 | 10.09 | 10.23 | 9.95 | 10.18 | 10.18 | qfq | 5,061,560 | 51,030,638 | 0.79% |
| 2026-03-17 | 10.19 | 10.28 | 10.06 | 10.10 | 10.10 | qfq | 4,109,300 | 41,692,020 | -0.59% |
| 2026-03-16 | 10.37 | 10.54 | 10.02 | 10.16 | 10.16 | qfq | 6,746,800 | 68,906,275 | -2.68% |
| 2026-03-13 | 10.51 | 10.65 | 10.33 | 10.44 | 10.44 | qfq | 8,319,620 | 87,112,637 | -1.60% |
| 2026-03-12 | 10.46 | 10.69 | 10.32 | 10.61 | 10.61 | qfq | 10,607,185 | 111,583,500 | 1.05% |
| 2026-03-11 | 10.30 | 10.96 | 10.20 | 10.50 | 10.50 | qfq | 9,608,000 | 99,888,039 | 1.74% |
| 2026-03-10 | 10.02 | 10.38 | 10.02 | 10.32 | 10.32 | qfq | 9,531,200 | 97,482,072 | 2.89% |
| 2026-03-09 | 10.15 | 10.34 | 9.88 | 10.03 | 10.03 | qfq | 9,060,920 | 90,661,951 | -1.67% |
| 2026-03-06 | 9.99 | 10.25 | 9.89 | 10.20 | 10.20 | qfq | 9,521,658 | 96,424,927 | 0.89% |
| 2026-03-05 | 9.99 | 10.38 | 9.74 | 10.11 | 10.11 | qfq | 18,549,150 | 186,090,033 | 0.20% |
| 2026-03-04 | 9.66 | 10.19 | 9.35 | 10.09 | 10.09 | qfq | 25,444,933 | 248,764,164 | -2.89% |
| 2026-03-03 | 10.78 | 10.78 | 9.82 | 10.39 | 10.39 | qfq | 34,061,300 | 347,192,971 | -4.77% |
| 2026-03-02 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | qfq | 6,231,240 | 67,982,828 | 9.98% |
| 2026-02-27 | 9.77 | 9.96 | 9.63 | 9.92 | 9.92 | qfq | 4,964,300 | 48,816,955 | 1.33% |
| 2026-02-26 | 9.76 | 9.82 | 9.62 | 9.79 | 9.79 | qfq | 4,232,600 | 41,168,897 | 0.00% |
| 2026-02-25 | 9.74 | 9.79 | 9.64 | 9.79 | 9.79 | qfq | 4,448,700 | 43,259,522 | 0.51% |
| 2026-02-24 | 9.70 | 9.81 | 9.53 | 9.74 | 9.74 | qfq | 4,759,700 | 46,085,343 | 1.67% |
| 2026-02-13 | 9.52 | 9.73 | 9.50 | 9.58 | 9.58 | qfq | 5,814,740 | 55,861,018 | 0.10% |
| 2026-02-12 | 9.61 | 9.64 | 9.47 | 9.57 | 9.57 | qfq | 5,087,600 | 48,574,000 | -0.73% |
| 2026-02-11 | 9.64 | 9.68 | 9.53 | 9.64 | 9.64 | qfq | 5,797,200 | 55,607,609 | -0.52% |
| 2026-02-10 | 9.78 | 9.80 | 9.60 | 9.69 | 9.69 | qfq | 7,239,840 | 70,121,049 | -0.51% |
| 2026-02-09 | 9.92 | 9.92 | 9.68 | 9.74 | 9.74 | qfq | 9,311,100 | 91,197,881 | -0.51% |
| 2026-02-06 | 9.71 | 9.91 | 9.51 | 9.79 | 9.79 | qfq | 8,467,480 | 82,807,533 | 1.14% |
| 2026-02-05 | 9.78 | 9.87 | 9.56 | 9.68 | 9.68 | qfq | 9,064,778 | 87,896,029 | -1.63% |
| 2026-02-04 | 9.93 | 10.21 | 9.57 | 9.84 | 9.84 | qfq | 15,479,900 | 152,452,406 | -1.11% |
| 2026-02-03 | 9.53 | 10.12 | 9.20 | 9.95 | 9.95 | qfq | 18,906,329 | 184,318,072 | 1.22% |
| 2026-02-02 | 10.80 | 10.80 | 9.83 | 9.83 | 9.83 | qfq | 19,333,678 | 193,365,650 | -9.98% |
| 2026-01-30 | 10.85 | 11.18 | 10.58 | 10.92 | 10.92 | qfq | 17,488,219 | 190,151,173 | -2.06% |
| 2026-01-29 | 10.47 | 11.31 | 10.35 | 11.15 | 11.15 | qfq | 29,714,302 | 323,530,506 | 5.89% |
| 2026-01-28 | 10.58 | 10.96 | 10.26 | 10.53 | 10.53 | qfq | 25,693,220 | 271,275,710 | -0.57% |
| 2026-01-27 | 9.64 | 10.59 | 9.28 | 10.59 | 10.59 | qfq | 21,892,860 | 217,673,009 | 9.97% |
| 2026-01-26 | 9.99 | 9.99 | 9.51 | 9.63 | 9.63 | qfq | 13,548,998 | 131,205,179 | -3.80% |
| 2026-01-23 | 10.07 | 10.11 | 9.90 | 10.01 | 10.01 | qfq | 7,941,040 | 79,421,666 | -0.20% |
| 2026-01-22 | 10.06 | 10.32 | 9.93 | 10.03 | 10.03 | qfq | 10,187,200 | 102,521,417 | -0.20% |
| 2026-01-21 | 9.99 | 10.14 | 9.86 | 10.05 | 10.05 | qfq | 11,390,580 | 114,125,376 | 0.10% |
| 2026-01-20 | 10.30 | 10.50 | 9.86 | 10.04 | 10.04 | qfq | 19,820,905 | 199,757,275 | -1.95% |
| 2026-01-19 | 10.77 | 10.93 | 10.18 | 10.24 | 10.24 | qfq | 21,995,540 | 228,848,657 | -5.88% |
| 2026-01-16 | 11.32 | 11.41 | 10.86 | 10.88 | 10.88 | qfq | 20,520,642 | 226,821,698 | -4.14% |
| 2026-01-15 | 11.20 | 11.59 | 10.88 | 11.35 | 11.35 | qfq | 24,503,032 | 274,770,262 | -2.16% |
| 2026-01-14 | 11.50 | 12.33 | 10.67 | 11.60 | 11.60 | qfq | 46,172,911 | 536,267,859 | -1.19% |
| 2026-01-13 | 10.57 | 11.74 | 10.05 | 11.74 | 11.74 | qfq | 62,591,545 | 692,029,922 | 10.03% |
| 2026-01-12 | 9.35 | 10.67 | 9.13 | 10.67 | 10.67 | qfq | 48,766,036 | 487,585,952 | 10.00% |
| 2026-01-09 | 10.52 | 10.53 | 9.26 | 9.70 | 9.70 | qfq | 59,359,119 | 588,757,954 | 1.36% |
| 2026-01-08 | 8.51 | 9.57 | 8.32 | 9.57 | 9.57 | qfq | 43,001,855 | 387,473,619 | 10.00% |
| 2026-01-07 | 7.96 | 8.70 | 7.92 | 8.70 | 8.70 | qfq | 33,892,537 | 286,171,039 | 9.99% |
| 2026-01-06 | 7.88 | 7.97 | 7.80 | 7.91 | 7.91 | qfq | 4,400,900 | 34,812,009 | 1.15% |
| 2026-01-05 | 7.90 | 7.98 | 7.80 | 7.82 | 7.82 | qfq | 5,220,000 | 41,209,239 | 0.26% |
| 2025-12-31 | 7.72 | 7.82 | 7.58 | 7.80 | 7.80 | qfq | 3,533,700 | 27,240,553 | 1.04% |
| 2025-12-30 | 7.75 | 7.84 | 7.70 | 7.72 | 7.72 | qfq | 2,791,200 | 21,618,385 | -1.03% |
| 2025-12-29 | 7.90 | 7.90 | 7.74 | 7.80 | 7.80 | qfq | 3,409,440 | 26,572,102 | -0.13% |
| 2025-12-26 | 7.95 | 8.00 | 7.80 | 7.81 | 7.81 | qfq | 3,224,700 | 25,387,435 | -1.14% |
| 2025-12-25 | 7.85 | 7.91 | 7.80 | 7.90 | 7.90 | qfq | 3,296,400 | 25,893,553 | 0.64% |
| 2025-12-24 | 7.68 | 7.93 | 7.66 | 7.85 | 7.85 | qfq | 4,166,200 | 32,681,477 | 1.68% |
| 2025-12-23 | 7.75 | 7.82 | 7.66 | 7.72 | 7.72 | qfq | 3,074,300 | 23,695,573 | -0.39% |
| 2025-12-22 | 7.81 | 7.89 | 7.73 | 7.75 | 7.75 | qfq | 3,769,900 | 29,402,335 | -0.77% |
| 2025-12-19 | 7.62 | 7.83 | 7.62 | 7.81 | 7.81 | qfq | 3,472,600 | 26,922,093 | 2.23% |
| 2025-12-18 | 7.41 | 7.89 | 7.40 | 7.64 | 7.64 | qfq | 6,400,700 | 49,242,451 | 3.10% |
| 2025-12-17 | 7.48 | 7.52 | 7.24 | 7.41 | 7.41 | qfq | 4,217,680 | 31,024,014 | -1.07% |
| 2025-12-16 | 7.75 | 7.75 | 7.46 | 7.49 | 7.49 | qfq | 3,769,700 | 28,375,143 | -2.85% |
| 2025-12-15 | 7.75 | 7.77 | 7.55 | 7.71 | 7.71 | qfq | 4,324,320 | 33,202,821 | 0.00% |
| 2025-12-12 | 7.74 | 8.01 | 7.68 | 7.71 | 7.71 | qfq | 5,268,140 | 41,096,957 | -0.52% |
| 2025-12-11 | 7.92 | 7.93 | 7.75 | 7.75 | 7.75 | qfq | 4,038,140 | 31,581,439 | -1.90% |
| 2025-12-10 | 8.03 | 8.10 | 7.89 | 7.90 | 7.90 | qfq | 3,595,740 | 28,618,842 | -1.99% |
| 2025-12-09 | 8.18 | 8.21 | 8.06 | 8.06 | 8.06 | qfq | 2,991,700 | 24,316,503 | -0.98% |
| 2025-12-08 | 8.15 | 8.22 | 8.14 | 8.14 | 8.14 | qfq | 2,724,800 | 22,281,015 | -0.12% |
| 2025-12-05 | 7.96 | 8.17 | 7.85 | 8.15 | 8.15 | qfq | 4,315,600 | 34,770,067 | 3.03% |
| 2025-12-04 | 8.07 | 8.16 | 7.90 | 7.91 | 7.91 | qfq | 3,525,560 | 28,137,283 | -2.59% |
| 2025-12-03 | 8.20 | 8.23 | 8.03 | 8.12 | 8.12 | qfq | 2,770,100 | 22,441,056 | -0.73% |
| 2025-12-02 | 8.27 | 8.27 | 8.08 | 8.18 | 8.18 | qfq | 3,130,100 | 25,550,399 | -0.37% |
| 2025-12-01 | 8.24 | 8.36 | 8.18 | 8.21 | 8.21 | qfq | 4,003,360 | 33,112,612 | -0.48% |
| 2025-11-28 | 8.09 | 8.25 | 8.02 | 8.25 | 8.25 | qfq | 2,688,220 | 21,908,176 | 1.60% |
| 2025-11-27 | 8.00 | 8.15 | 8.00 | 8.12 | 8.12 | qfq | 2,945,000 | 23,824,281 | 0.74% |
| 2025-11-26 | 8.16 | 8.23 | 8.02 | 8.06 | 8.06 | qfq | 4,224,520 | 34,331,691 | -1.35% |
| 2025-11-25 | 8.16 | 8.32 | 8.15 | 8.17 | 8.17 | qfq | 4,842,640 | 39,835,593 | -0.12% |
| 2025-11-24 | 7.74 | 8.26 | 7.74 | 8.18 | 8.18 | qfq | 9,314,960 | 75,305,228 | 5.28% |
| 2025-11-21 | 8.20 | 8.33 | 7.69 | 7.77 | 7.77 | qfq | 7,104,440 | 56,138,246 | -5.82% |
| 2025-11-20 | 8.37 | 8.44 | 8.17 | 8.25 | 8.25 | qfq | 3,680,940 | 30,418,231 | -1.20% |
| 2025-11-19 | 8.58 | 8.60 | 8.33 | 8.35 | 8.35 | qfq | 4,185,400 | 35,251,242 | -2.68% |
| 2025-11-18 | 8.62 | 8.62 | 8.45 | 8.58 | 8.58 | qfq | 4,412,500 | 37,704,414 | -0.58% |
| 2025-11-17 | 8.56 | 8.68 | 8.48 | 8.63 | 8.63 | qfq | 6,492,900 | 55,838,825 | 2.01% |
| 2025-11-14 | 8.46 | 8.53 | 8.41 | 8.46 | 8.46 | qfq | 5,101,480 | 43,332,327 | -0.24% |
| 2025-11-13 | 8.42 | 8.52 | 8.34 | 8.48 | 8.48 | qfq | 2,785,800 | 23,503,122 | 0.59% |
| 2025-11-12 | 8.49 | 8.50 | 8.37 | 8.43 | 8.43 | qfq | 2,960,940 | 24,935,251 | -0.59% |
| 2025-11-11 | 8.48 | 8.49 | 8.38 | 8.48 | 8.48 | qfq | 3,417,800 | 28,918,406 | 0.47% |
| 2025-11-10 | 8.42 | 8.46 | 8.39 | 8.44 | 8.44 | qfq | 2,464,400 | 20,788,137 | 0.24% |
| 2025-11-07 | 8.40 | 8.44 | 8.30 | 8.42 | 8.42 | qfq | 2,946,200 | 24,728,002 | 0.60% |
| 2025-11-06 | 8.47 | 8.47 | 8.28 | 8.37 | 8.37 | qfq | 2,804,200 | 23,437,743 | -0.48% |
| 2025-11-05 | 8.42 | 8.45 | 8.30 | 8.41 | 8.41 | qfq | 4,170,902 | 35,074,738 | 0.24% |
| 2025-11-04 | 8.31 | 8.41 | 8.28 | 8.39 | 8.39 | qfq | 3,750,700 | 31,359,471 | 0.72% |
| 2025-11-03 | 8.28 | 8.34 | 8.23 | 8.33 | 8.33 | qfq | 3,234,500 | 26,811,553 | 1.09% |
| 2025-10-31 | 8.20 | 8.28 | 8.13 | 8.24 | 8.24 | qfq | 3,511,900 | 28,938,118 | 0.86% |
| 2025-10-30 | 8.20 | 8.30 | 8.16 | 8.17 | 8.17 | qfq | 3,392,900 | 27,870,963 | -0.37% |
| 2025-10-29 | 8.33 | 8.37 | 8.15 | 8.20 | 8.20 | qfq | 2,953,481 | 24,286,124 | -1.80% |
| 2025-10-28 | 8.30 | 8.38 | 8.26 | 8.35 | 8.35 | qfq | 3,142,895 | 26,212,185 | 0.72% |
| 2025-10-27 | 8.32 | 8.37 | 8.21 | 8.29 | 8.29 | qfq | 3,482,360 | 28,886,130 | -0.24% |
| 2025-10-24 | 8.34 | 8.40 | 8.29 | 8.31 | 8.31 | qfq | 3,341,600 | 27,845,923 | -0.24% |
| 2025-10-23 | 8.31 | 8.34 | 8.18 | 8.33 | 8.33 | qfq | 3,837,200 | 31,729,337 | 0.85% |
| 2025-10-22 | 8.19 | 8.31 | 8.16 | 8.26 | 8.26 | qfq | 3,596,940 | 29,727,078 | 0.73% |
| 2025-10-21 | 8.11 | 8.20 | 8.03 | 8.20 | 8.20 | qfq | 4,830,100 | 39,256,063 | 1.36% |
| 2025-10-20 | 7.85 | 8.15 | 7.85 | 8.09 | 8.09 | qfq | 5,646,340 | 45,194,392 | 3.19% |
| 2025-10-17 | 7.80 | 7.98 | 7.80 | 7.84 | 7.84 | qfq | 3,617,622 | 28,614,148 | -0.38% |
| 2025-10-16 | 7.99 | 8.01 | 7.83 | 7.87 | 7.87 | qfq | 3,118,800 | 24,641,084 | -1.50% |
| 2025-10-15 | 7.94 | 8.02 | 7.89 | 7.99 | 7.99 | qfq | 2,565,400 | 20,433,808 | 0.63% |
| 2025-10-14 | 8.00 | 8.01 | 7.87 | 7.94 | 7.94 | qfq | 3,456,440 | 27,474,271 | 0.00% |
| 2025-10-13 | 7.78 | 7.98 | 7.65 | 7.94 | 7.94 | qfq | 4,586,043 | 36,086,475 | -0.38% |
| 2025-10-10 | 7.83 | 8.02 | 7.80 | 7.97 | 7.97 | qfq | 4,544,801 | 36,168,563 | 1.79% |
| 2025-10-09 | 7.95 | 7.98 | 7.81 | 7.83 | 7.83 | qfq | 4,098,300 | 32,340,728 | -0.63% |
| 2025-09-30 | 7.56 | 7.93 | 7.56 | 7.88 | 7.88 | qfq | 5,106,600 | 39,873,441 | -0.38% |
| 2025-09-29 | 7.86 | 7.98 | 7.72 | 7.91 | 7.91 | qfq | 3,772,900 | 29,785,995 | 0.13% |
| 2025-09-26 | 7.83 | 8.01 | 7.78 | 7.90 | 7.90 | qfq | 3,236,860 | 25,614,061 | 0.51% |
| 2025-09-25 | 8.01 | 8.03 | 7.83 | 7.86 | 7.86 | qfq | 3,814,600 | 30,289,947 | -1.50% |
| 2025-09-24 | 7.88 | 8.07 | 7.76 | 7.98 | 7.98 | qfq | 4,257,889 | 33,819,533 | 1.40% |
| 2025-09-23 | 7.96 | 8.00 | 7.64 | 7.87 | 7.87 | qfq | 6,396,200 | 49,829,818 | -1.63% |
| 2025-09-22 | 8.11 | 8.12 | 7.94 | 8.00 | 8.00 | qfq | 3,537,980 | 28,339,533 | -1.23% |
| 2025-09-19 | 8.22 | 8.23 | 8.06 | 8.10 | 8.10 | qfq | 3,191,300 | 25,901,261 | -0.74% |
| 2025-09-18 | 8.42 | 8.43 | 8.11 | 8.16 | 8.16 | qfq | 6,661,720 | 55,117,690 | -3.09% |
| 2025-09-17 | 8.45 | 8.50 | 8.40 | 8.42 | 8.42 | qfq | 3,048,400 | 25,734,407 | -0.36% |
| 2025-09-16 | 8.36 | 8.46 | 8.30 | 8.45 | 8.45 | qfq | 3,834,300 | 32,255,081 | 1.44% |
| 2025-09-15 | 8.40 | 8.46 | 8.31 | 8.33 | 8.33 | qfq | 3,526,200 | 29,505,373 | -0.95% |
| 2025-09-12 | 8.53 | 8.55 | 8.35 | 8.41 | 8.41 | qfq | 3,985,200 | 33,602,492 | -1.41% |
| 2025-09-11 | 8.46 | 8.54 | 8.28 | 8.53 | 8.53 | qfq | 3,756,300 | 31,713,998 | 1.19% |
| 2025-09-10 | 8.46 | 8.48 | 8.36 | 8.43 | 8.43 | qfq | 2,605,049 | 21,936,021 | 0.00% |
| 2025-09-09 | 8.42 | 8.49 | 8.36 | 8.43 | 8.43 | qfq | 3,346,100 | 28,157,888 | 0.00% |
| 2025-09-08 | 8.33 | 8.47 | 8.30 | 8.43 | 8.43 | qfq | 4,278,900 | 35,886,897 | 1.44% |
| 2025-09-05 | 8.26 | 8.34 | 8.16 | 8.31 | 8.31 | qfq | 3,545,601 | 29,355,729 | 0.85% |
| 2025-09-04 | 8.34 | 8.40 | 8.17 | 8.24 | 8.24 | qfq | 4,937,840 | 40,970,924 | 0.86% |
| 2025-09-03 | 8.60 | 8.66 | 8.15 | 8.17 | 8.17 | qfq | 5,359,541 | 44,700,144 | -4.78% |
| 2025-09-02 | 8.60 | 8.60 | 8.28 | 8.58 | 8.58 | qfq | 6,141,300 | 51,913,941 | 0.47% |
| 2025-09-01 | 8.50 | 8.57 | 8.41 | 8.54 | 8.54 | qfq | 4,035,740 | 34,302,009 | 1.43% |
| 2025-08-29 | 8.35 | 8.45 | 8.33 | 8.42 | 8.42 | qfq | 4,514,099 | 37,843,703 | 0.36% |
| 2025-08-28 | 8.58 | 8.66 | 8.13 | 8.39 | 8.39 | qfq | 8,186,320 | 68,643,669 | -1.64% |
| 2025-08-27 | 8.90 | 8.90 | 8.52 | 8.53 | 8.53 | qfq | 8,666,600 | 75,507,186 | -4.16% |
| 2025-08-26 | 8.90 | 8.97 | 8.70 | 8.90 | 8.90 | qfq | 6,816,240 | 60,605,563 | -0.11% |
| 2025-08-25 | 8.93 | 9.02 | 8.84 | 8.91 | 8.91 | qfq | 7,214,020 | 64,447,249 | -0.11% |
| 2025-08-22 | 8.96 | 8.99 | 8.83 | 8.92 | 8.92 | qfq | 6,899,852 | 61,257,118 | -0.78% |
| 2025-08-21 | 8.98 | 9.16 | 8.91 | 8.99 | 8.99 | qfq | 7,838,800 | 70,501,744 | -0.22% |
| 2025-08-20 | 9.08 | 9.30 | 8.94 | 9.01 | 9.01 | qfq | 10,505,100 | 94,974,135 | -0.88% |
| 2025-08-19 | 8.87 | 9.10 | 8.78 | 9.09 | 9.09 | qfq | 12,221,280 | 109,742,550 | 2.48% |
| 2025-08-18 | 8.80 | 8.93 | 8.78 | 8.87 | 8.87 | qfq | 8,327,900 | 73,885,334 | 0.91% |
| 2025-08-15 | 8.70 | 8.83 | 8.66 | 8.79 | 8.79 | qfq | 6,948,940 | 60,944,789 | 0.92% |
| 2025-08-14 | 8.98 | 9.05 | 8.66 | 8.71 | 8.71 | qfq | 10,322,900 | 90,682,506 | -2.68% |
| 2025-08-13 | 8.96 | 9.12 | 8.89 | 8.95 | 8.95 | qfq | 9,083,600 | 81,742,936 | 0.34% |
| 2025-08-12 | 9.08 | 9.08 | 8.89 | 8.92 | 8.92 | qfq | 8,907,620 | 79,685,710 | -1.33% |
| 2025-08-11 | 8.95 | 9.10 | 8.90 | 9.04 | 9.04 | qfq | 13,091,300 | 118,197,753 | 1.46% |
| 2025-08-08 | 8.97 | 9.15 | 8.70 | 8.91 | 8.91 | qfq | 15,653,800 | 139,676,231 | 0.34% |
| 2025-08-07 | 9.07 | 9.12 | 8.87 | 8.88 | 8.88 | qfq | 18,721,260 | 167,211,211 | -2.63% |
| 2025-08-06 | 9.08 | 9.23 | 9.03 | 9.12 | 9.12 | qfq | 22,938,430 | 208,762,627 | 0.33% |
| 2025-08-05 | 9.18 | 9.25 | 8.98 | 9.09 | 9.09 | qfq | 39,235,340 | 357,179,500 | -5.80% |
| 2025-08-04 | 8.97 | 9.92 | 8.90 | 9.65 | 9.65 | qfq | 56,978,040 | 538,354,930 | 6.98% |
| 2025-08-01 | 8.41 | 9.27 | 8.41 | 9.02 | 9.02 | qfq | 38,278,261 | 349,074,231 | 7.00% |
| 2025-07-31 | 8.54 | 8.60 | 8.38 | 8.43 | 8.43 | qfq | 8,484,800 | 71,949,155 | -1.98% |
| 2025-07-30 | 8.48 | 8.62 | 8.38 | 8.60 | 8.60 | qfq | 11,934,480 | 101,430,334 | 1.30% |
| 2025-07-29 | 8.34 | 8.60 | 8.24 | 8.49 | 8.49 | qfq | 13,314,229 | 112,026,262 | 1.80% |
| 2025-07-28 | 8.35 | 8.44 | 8.32 | 8.34 | 8.34 | qfq | 6,981,740 | 58,413,679 | -0.24% |
| 2025-07-25 | 8.34 | 8.37 | 8.28 | 8.36 | 8.36 | qfq | 5,648,600 | 47,060,386 | 0.36% |
| 2025-07-24 | 8.28 | 8.35 | 8.25 | 8.33 | 8.33 | qfq | 6,193,700 | 51,479,718 | 0.73% |
| 2025-07-23 | 8.25 | 8.36 | 8.20 | 8.27 | 8.27 | qfq | 8,422,940 | 69,824,939 | -0.36% |
| 2025-07-22 | 8.41 | 8.45 | 8.28 | 8.30 | 8.30 | qfq | 10,368,909 | 86,382,695 | -1.19% |
| 2025-07-21 | 8.35 | 8.45 | 8.28 | 8.40 | 8.40 | qfq | 12,493,789 | 104,463,162 | -0.12% |
| 2025-07-18 | 8.46 | 8.50 | 8.30 | 8.41 | 8.41 | qfq | 12,510,900 | 104,769,066 | -1.52% |
| 2025-07-17 | 8.67 | 8.70 | 8.33 | 8.54 | 8.54 | qfq | 21,049,714 | 178,372,198 | -2.06% |
| 2025-07-16 | 8.90 | 8.95 | 8.61 | 8.72 | 8.72 | qfq | 16,394,314 | 143,208,240 | -1.13% |
| 2025-07-15 | 8.75 | 9.06 | 8.61 | 8.82 | 8.82 | qfq | 23,728,234 | 209,164,156 | -1.89% |
| 2025-07-14 | 8.60 | 9.16 | 8.59 | 8.99 | 8.99 | qfq | 39,921,340 | 354,914,664 | 2.16% |
| 2025-07-11 | 8.56 | 9.30 | 8.50 | 8.80 | 8.80 | qfq | 50,404,400 | 459,415,468 | 4.14% |
| 2025-07-10 | 8.69 | 8.76 | 8.41 | 8.45 | 8.45 | qfq | 13,705,400 | 116,480,259 | -2.31% |
| 2025-07-09 | 8.60 | 9.10 | 8.49 | 8.65 | 8.65 | qfq | 22,883,291 | 199,673,039 | 0.00% |
| 2025-07-08 | 8.73 | 8.75 | 8.46 | 8.65 | 8.65 | qfq | 26,718,774 | 228,856,687 | -1.14% |
| 2025-07-07 | 8.01 | 8.75 | 7.94 | 8.75 | 8.75 | qfq | 8,644,900 | 74,058,267 | 9.65% |
| 2025-07-04 | 8.20 | 8.21 | 7.97 | 7.98 | 7.95 | qfq | 4,282,200 | 34,520,520 | -2.56% |
| 2025-07-03 | 8.18 | 8.19 | 8.07 | 8.19 | 8.16 | qfq | 5,444,000 | 44,382,911 | 0.24% |
| 2025-07-02 | 8.23 | 8.51 | 8.14 | 8.17 | 8.14 | qfq | 8,530,527 | 70,697,043 | -0.73% |
| 2025-07-01 | 8.25 | 8.30 | 8.12 | 8.23 | 8.20 | qfq | 6,176,300 | 50,672,974 | -0.24% |
| 2025-06-30 | 8.06 | 8.37 | 8.05 | 8.25 | 8.22 | qfq | 6,317,940 | 51,836,189 | 2.48% |
| 2025-06-27 | 8.06 | 8.09 | 8.00 | 8.05 | 8.02 | qfq | 4,339,800 | 34,908,135 | -0.12% |
| 2025-06-26 | 8.00 | 8.19 | 8.00 | 8.06 | 8.03 | qfq | 7,583,240 | 61,212,688 | 0.50% |
| 2025-06-25 | 7.95 | 8.19 | 7.91 | 8.02 | 7.99 | qfq | 8,690,400 | 69,911,065 | 1.39% |
| 2025-06-24 | 7.61 | 7.93 | 7.58 | 7.91 | 7.88 | qfq | 5,375,300 | 42,027,667 | 3.26% |
| 2025-06-23 | 7.40 | 7.66 | 7.37 | 7.66 | 7.63 | qfq | 4,128,800 | 31,291,777 | 3.10% |
| 2025-06-20 | 7.40 | 7.52 | 7.34 | 7.43 | 7.40 | qfq | 3,410,640 | 25,388,502 | 0.27% |
| 2025-06-19 | 7.62 | 7.69 | 7.40 | 7.41 | 7.38 | qfq | 4,535,900 | 34,087,266 | -3.14% |
| 2025-06-18 | 7.77 | 7.77 | 7.58 | 7.65 | 7.62 | qfq | 3,960,996 | 30,319,692 | -1.42% |
| 2025-06-17 | 7.85 | 7.88 | 7.71 | 7.76 | 7.73 | qfq | 3,523,200 | 27,398,267 | -1.02% |
| 2025-06-16 | 7.71 | 7.85 | 7.71 | 7.84 | 7.81 | qfq | 5,175,800 | 40,264,788 | 1.55% |
| 2025-06-13 | 7.89 | 7.95 | 7.71 | 7.72 | 7.69 | qfq | 4,604,200 | 35,808,997 | -2.40% |
| 2025-06-12 | 7.91 | 7.99 | 7.84 | 7.91 | 7.88 | qfq | 3,419,900 | 27,043,550 | -0.50% |
| 2025-06-11 | 7.88 | 8.02 | 7.85 | 7.95 | 7.92 | qfq | 3,952,200 | 31,476,357 | 0.63% |
| 2025-06-10 | 8.02 | 8.03 | 7.78 | 7.90 | 7.87 | qfq | 6,293,560 | 49,885,119 | -1.50% |
| 2025-06-09 | 7.90 | 8.03 | 7.90 | 8.02 | 7.99 | qfq | 5,148,160 | 41,129,224 | 1.13% |
| 2025-06-06 | 7.90 | 7.97 | 7.82 | 7.93 | 7.90 | qfq | 4,904,400 | 38,766,522 | 0.63% |
| 2025-06-05 | 7.83 | 7.90 | 7.76 | 7.88 | 7.85 | qfq | 4,755,300 | 37,387,220 | 0.38% |
| 2025-06-04 | 7.89 | 7.92 | 7.82 | 7.85 | 7.82 | qfq | 4,468,920 | 35,142,520 | -0.13% |
| 2025-06-03 | 7.69 | 7.90 | 7.64 | 7.86 | 7.83 | qfq | 5,171,670 | 40,459,852 | 2.08% |
| 2025-05-30 | 7.83 | 7.86 | 7.66 | 7.70 | 7.67 | qfq | 4,940,900 | 38,229,585 | -2.41% |
| 2025-05-29 | 7.80 | 7.90 | 7.78 | 7.89 | 7.86 | qfq | 4,733,600 | 37,192,326 | 1.28% |
| 2025-05-28 | 7.78 | 7.89 | 7.73 | 7.79 | 7.76 | qfq | 4,600,800 | 35,835,640 | -0.76% |
| 2025-05-27 | 7.70 | 7.86 | 7.62 | 7.85 | 7.82 | qfq | 6,175,800 | 47,907,194 | 1.55% |
| 2025-05-26 | 7.60 | 7.74 | 7.60 | 7.73 | 7.70 | qfq | 5,616,250 | 43,088,485 | 0.65% |
| 2025-05-23 | 8.00 | 8.01 | 7.68 | 7.68 | 7.65 | qfq | 10,520,100 | 82,220,706 | -3.76% |
| 2025-05-22 | 7.90 | 8.03 | 7.83 | 7.98 | 7.95 | qfq | 8,814,124 | 70,129,781 | 0.76% |
| 2025-05-21 | 8.01 | 8.04 | 7.82 | 7.92 | 7.89 | qfq | 10,990,600 | 87,026,601 | -1.61% |
| 2025-05-20 | 8.00 | 8.11 | 7.97 | 8.05 | 8.02 | qfq | 12,137,426 | 97,520,357 | -0.25% |
| 2025-05-19 | 8.30 | 8.30 | 7.93 | 8.07 | 8.04 | qfq | 19,313,162 | 155,259,211 | -4.38% |
| 2025-05-16 | 8.40 | 8.49 | 8.19 | 8.44 | 8.41 | qfq | 21,060,888 | 175,548,457 | -2.09% |
| 2025-05-15 | 8.88 | 9.00 | 8.52 | 8.62 | 8.59 | qfq | 40,777,743 | 355,987,145 | -8.00% |
| 2025-05-14 | 8.45 | 9.37 | 8.14 | 9.37 | 9.33 | qfq | 34,138,788 | 302,142,845 | 9.98% |
| 2025-05-13 | 8.40 | 9.00 | 8.31 | 8.52 | 8.49 | qfq | 37,879,283 | 327,266,584 | -1.05% |
| 2025-05-12 | 7.90 | 8.61 | 7.90 | 8.61 | 8.58 | qfq | 15,019,001 | 126,813,078 | 9.96% |
| 2025-05-09 | 8.19 | 8.19 | 7.83 | 7.83 | 7.80 | qfq | 20,111,089 | 159,892,031 | -6.12% |
| 2025-05-08 | 7.60 | 8.34 | 7.60 | 8.34 | 8.31 | qfq | 13,172,712 | 107,059,729 | 10.03% |
| 2025-05-07 | 7.50 | 7.74 | 7.47 | 7.58 | 7.55 | qfq | 4,898,540 | 37,204,199 | 1.61% |
| 2025-05-06 | 7.34 | 7.48 | 7.31 | 7.46 | 7.43 | qfq | 2,606,920 | 19,374,930 | 2.47% |
| 2025-04-30 | 7.20 | 7.35 | 7.15 | 7.28 | 7.25 | qfq | 3,224,660 | 23,485,566 | 1.82% |
| 2025-04-29 | 6.96 | 7.24 | 6.96 | 7.15 | 7.12 | qfq | 2,532,180 | 18,146,613 | 1.85% |
| 2025-04-28 | 7.18 | 7.20 | 6.98 | 7.02 | 6.99 | qfq | 2,631,540 | 18,548,609 | -2.36% |
| 2025-04-25 | 7.24 | 7.29 | 7.18 | 7.19 | 7.16 | qfq | 1,250,340 | 9,030,769 | -0.69% |
| 2025-04-24 | 7.27 | 7.34 | 7.15 | 7.24 | 7.21 | qfq | 1,999,380 | 14,500,165 | -1.23% |
| 2025-04-23 | 7.27 | 7.35 | 7.23 | 7.33 | 7.30 | qfq | 2,022,140 | 14,781,861 | 1.52% |
| 2025-04-22 | 7.24 | 7.27 | 7.16 | 7.22 | 7.19 | qfq | 1,451,600 | 10,455,422 | 0.00% |
| 2025-04-21 | 7.13 | 7.22 | 7.07 | 7.22 | 7.19 | qfq | 1,551,040 | 11,135,445 | 0.84% |
| 2025-04-18 | 7.10 | 7.22 | 7.05 | 7.16 | 7.13 | qfq | 2,039,040 | 14,530,655 | 0.42% |
| 2025-04-17 | 7.05 | 7.25 | 6.92 | 7.13 | 7.10 | qfq | 2,281,700 | 16,342,319 | 1.13% |
| 2025-04-16 | 7.15 | 7.23 | 6.94 | 7.05 | 7.02 | qfq | 2,140,640 | 15,119,525 | -2.35% |
| 2025-04-15 | 7.21 | 7.28 | 7.12 | 7.22 | 7.19 | qfq | 1,761,334 | 12,651,416 | 0.14% |
| 2025-04-14 | 7.11 | 7.30 | 7.11 | 7.21 | 7.18 | qfq | 1,925,534 | 13,923,309 | 1.84% |
| 2025-04-11 | 6.96 | 7.17 | 6.92 | 7.08 | 7.05 | qfq | 3,034,314 | 21,488,795 | 1.72% |
| 2025-04-10 | 6.86 | 7.10 | 6.86 | 6.96 | 6.93 | qfq | 3,680,880 | 25,775,886 | 1.46% |
| 2025-04-09 | 6.40 | 6.87 | 6.00 | 6.86 | 6.83 | qfq | 5,342,220 | 34,597,968 | 5.54% |
| 2025-04-08 | 6.66 | 6.76 | 6.39 | 6.50 | 6.48 | qfq | 3,879,874 | 25,501,018 | -3.99% |
| 2025-04-07 | 7.25 | 7.25 | 6.77 | 6.77 | 6.74 | qfq | 4,426,500 | 30,371,698 | -9.97% |
| 2025-04-03 | 7.39 | 7.55 | 7.37 | 7.52 | 7.49 | qfq | 2,934,800 | 21,901,692 | 1.21% |
| 2025-04-02 | 7.48 | 7.55 | 7.39 | 7.43 | 7.40 | qfq | 2,772,799 | 20,680,043 | -0.67% |
| 2025-04-01 | 7.55 | 7.68 | 7.47 | 7.48 | 7.45 | qfq | 3,395,600 | 25,738,570 | 0.13% |
| 2025-03-31 | 7.59 | 7.59 | 7.35 | 7.47 | 7.44 | qfq | 3,292,140 | 24,585,243 | -1.84% |
| 2025-03-28 | 7.85 | 7.90 | 7.58 | 7.61 | 7.58 | qfq | 4,376,000 | 33,603,293 | -3.55% |
| 2025-03-27 | 7.83 | 7.98 | 7.59 | 7.89 | 7.86 | qfq | 6,039,400 | 47,254,109 | 0.77% |
| 2025-03-26 | 7.56 | 7.88 | 7.56 | 7.83 | 7.80 | qfq | 4,127,000 | 32,198,139 | 2.89% |
| 2025-03-25 | 7.64 | 7.79 | 7.55 | 7.61 | 7.58 | qfq | 4,130,300 | 31,607,341 | -0.13% |
| 2025-03-24 | 8.29 | 8.35 | 7.46 | 7.62 | 7.59 | qfq | 8,365,940 | 65,340,789 | -7.86% |
| 2025-03-21 | 8.33 | 8.43 | 8.16 | 8.27 | 8.24 | qfq | 5,685,600 | 46,993,030 | -1.66% |
| 2025-03-20 | 8.31 | 8.47 | 8.20 | 8.41 | 8.38 | qfq | 6,649,400 | 55,277,819 | 2.06% |
| 2025-03-19 | 8.15 | 8.50 | 8.12 | 8.24 | 8.21 | qfq | 7,282,220 | 60,484,404 | 0.86% |
| 2025-03-18 | 8.14 | 8.18 | 8.09 | 8.17 | 8.14 | qfq | 2,769,460 | 22,528,348 | 0.49% |
| 2025-03-17 | 8.10 | 8.16 | 8.03 | 8.13 | 8.10 | qfq | 4,031,800 | 32,690,597 | 0.87% |
| 2025-03-14 | 7.96 | 8.09 | 7.89 | 8.06 | 8.03 | qfq | 4,119,720 | 32,898,420 | 1.13% |
| 2025-03-13 | 8.06 | 8.09 | 7.89 | 7.97 | 7.94 | qfq | 3,693,800 | 29,433,758 | -1.36% |
| 2025-03-12 | 8.13 | 8.19 | 8.06 | 8.08 | 8.05 | qfq | 3,613,480 | 29,271,307 | -0.62% |
| 2025-03-11 | 8.04 | 8.15 | 7.96 | 8.13 | 8.10 | qfq | 3,312,700 | 26,642,696 | 0.62% |
| 2025-03-10 | 7.96 | 8.15 | 7.96 | 8.08 | 8.05 | qfq | 3,806,800 | 30,701,461 | 1.38% |
| 2025-03-07 | 8.00 | 8.09 | 7.95 | 7.97 | 7.94 | qfq | 2,950,572 | 23,620,936 | -0.75% |
| 2025-03-06 | 7.88 | 8.08 | 7.86 | 8.03 | 8.00 | qfq | 4,052,500 | 32,480,224 | 1.26% |
| 2025-03-05 | 8.06 | 8.13 | 7.82 | 7.93 | 7.90 | qfq | 4,133,660 | 32,810,948 | -1.86% |
| 2025-03-04 | 7.79 | 8.25 | 7.76 | 8.08 | 8.05 | qfq | 6,873,520 | 55,341,002 | 3.46% |
| 2025-03-03 | 7.79 | 7.94 | 7.73 | 7.81 | 7.78 | qfq | 3,113,200 | 24,501,099 | 0.77% |
| 2025-02-28 | 8.01 | 8.02 | 7.72 | 7.75 | 7.72 | qfq | 3,686,800 | 28,866,282 | -3.00% |
| 2025-02-27 | 8.11 | 8.13 | 7.86 | 7.99 | 7.96 | qfq | 6,113,600 | 48,910,906 | -1.84% |
| 2025-02-26 | 8.04 | 8.16 | 8.04 | 8.14 | 8.11 | qfq | 3,535,499 | 28,683,531 | 0.99% |
| 2025-02-25 | 8.11 | 8.17 | 8.03 | 8.06 | 8.03 | qfq | 3,378,100 | 27,353,996 | -0.62% |
| 2025-02-24 | 8.08 | 8.16 | 8.01 | 8.11 | 8.08 | qfq | 4,336,800 | 35,023,815 | -0.25% |
| 2025-02-21 | 8.17 | 8.20 | 8.00 | 8.13 | 8.10 | qfq | 5,892,800 | 47,462,824 | -0.49% |
| 2025-02-20 | 8.24 | 8.24 | 8.10 | 8.17 | 8.14 | qfq | 4,526,800 | 36,969,059 | -0.97% |
| 2025-02-19 | 8.19 | 8.35 | 8.15 | 8.25 | 8.22 | qfq | 5,860,300 | 48,274,546 | 0.73% |
| 2025-02-18 | 8.10 | 8.32 | 8.00 | 8.19 | 8.16 | qfq | 7,509,380 | 61,414,740 | 0.86% |
| 2025-02-17 | 7.97 | 8.35 | 7.96 | 8.12 | 8.09 | qfq | 7,455,100 | 60,689,537 | 2.53% |
| 2025-02-14 | 7.89 | 7.97 | 7.86 | 7.92 | 7.89 | qfq | 2,386,100 | 18,890,012 | 0.00% |
| 2025-02-13 | 8.10 | 8.16 | 7.90 | 7.92 | 7.89 | qfq | 3,916,140 | 31,291,444 | -2.10% |
| 2025-02-12 | 8.13 | 8.15 | 8.01 | 8.09 | 8.06 | qfq | 3,088,440 | 24,905,557 | -0.61% |
| 2025-02-11 | 8.17 | 8.19 | 8.04 | 8.14 | 8.11 | qfq | 3,038,700 | 24,591,515 | -0.49% |
| 2025-02-10 | 7.99 | 8.19 | 7.93 | 8.18 | 8.15 | qfq | 4,007,898 | 32,316,726 | 2.25% |
| 2025-02-07 | 7.95 | 8.08 | 7.89 | 8.00 | 7.97 | qfq | 5,044,400 | 40,303,156 | 1.14% |
| 2025-02-06 | 7.85 | 7.93 | 7.78 | 7.91 | 7.88 | qfq | 4,302,000 | 33,865,308 | 0.25% |
| 2025-02-05 | 7.88 | 8.09 | 7.80 | 7.89 | 7.86 | qfq | 3,980,340 | 31,412,383 | 0.90% |
| 2025-01-27 | 7.88 | 7.98 | 7.80 | 7.82 | 7.79 | qfq | 2,758,220 | 21,761,523 | -0.76% |
| 2025-01-24 | 7.76 | 7.88 | 7.65 | 7.88 | 7.85 | qfq | 2,946,820 | 22,894,730 | 2.07% |
| 2025-01-23 | 7.67 | 7.88 | 7.67 | 7.72 | 7.69 | qfq | 3,439,100 | 26,807,939 | 1.31% |
| 2025-01-22 | 7.71 | 7.71 | 7.54 | 7.62 | 7.59 | qfq | 2,097,800 | 15,955,757 | -1.17% |
| 2025-01-21 | 7.88 | 7.93 | 7.64 | 7.71 | 7.68 | qfq | 3,115,520 | 24,080,873 | -1.78% |
| 2025-01-20 | 7.67 | 7.88 | 7.61 | 7.85 | 7.82 | qfq | 3,542,000 | 27,535,402 | 2.88% |
| 2025-01-17 | 7.70 | 7.70 | 7.58 | 7.63 | 7.60 | qfq | 2,193,200 | 16,747,595 | -0.91% |
| 2025-01-16 | 7.74 | 7.83 | 7.63 | 7.70 | 7.67 | qfq | 2,953,700 | 22,825,819 | -0.26% |
| 2025-01-15 | 7.79 | 7.82 | 7.68 | 7.72 | 7.69 | qfq | 2,901,600 | 22,437,529 | -0.77% |
| 2025-01-14 | 7.52 | 7.80 | 7.48 | 7.78 | 7.75 | qfq | 3,499,553 | 26,922,737 | 3.46% |
| 2025-01-13 | 7.41 | 7.54 | 7.28 | 7.52 | 7.49 | qfq | 2,161,500 | 16,052,986 | 0.13% |
| 2025-01-10 | 7.67 | 7.75 | 7.51 | 7.51 | 7.48 | qfq | 3,046,600 | 23,286,799 | -2.09% |
| 2025-01-09 | 7.51 | 7.76 | 7.49 | 7.67 | 7.64 | qfq | 3,500,540 | 26,808,776 | 1.46% |
| 2025-01-08 | 7.58 | 7.64 | 7.33 | 7.56 | 7.53 | qfq | 3,553,140 | 26,672,819 | -0.66% |
| 2025-01-07 | 7.44 | 7.61 | 7.42 | 7.61 | 7.58 | qfq | 2,775,400 | 20,847,205 | 1.87% |
| 2025-01-06 | 7.53 | 7.57 | 7.30 | 7.47 | 7.44 | qfq | 2,965,300 | 22,099,743 | -0.93% |
| 2025-01-03 | 7.89 | 7.90 | 7.54 | 7.54 | 7.51 | qfq | 6,006,200 | 46,311,570 | -5.04% |
| 2025-01-02 | 7.80 | 8.18 | 7.64 | 7.94 | 7.91 | qfq | 7,168,766 | 56,287,862 | 1.79% |
| 2024-12-31 | 7.91 | 8.02 | 7.77 | 7.80 | 7.77 | qfq | 3,776,908 | 29,631,012 | -1.39% |
| 2024-12-30 | 8.10 | 8.12 | 7.78 | 7.91 | 7.88 | qfq | 6,889,466 | 54,401,654 | -3.30% |
| 2024-12-27 | 8.24 | 8.44 | 8.15 | 8.18 | 8.15 | qfq | 6,506,045 | 53,905,381 | 0.25% |
| 2024-12-26 | 8.17 | 8.35 | 8.12 | 8.16 | 8.13 | qfq | 4,189,000 | 34,550,768 | -0.49% |
| 2024-12-25 | 8.48 | 8.49 | 8.06 | 8.20 | 8.17 | qfq | 5,394,720 | 44,275,682 | -3.53% |
| 2024-12-24 | 8.39 | 8.58 | 8.31 | 8.50 | 8.47 | qfq | 3,195,100 | 27,070,381 | 1.19% |
| 2024-12-23 | 8.96 | 8.96 | 8.38 | 8.40 | 8.37 | qfq | 6,042,900 | 52,120,772 | -6.15% |
| 2024-12-20 | 8.78 | 8.98 | 8.74 | 8.95 | 8.92 | qfq | 5,492,400 | 48,929,313 | 2.40% |
| 2024-12-19 | 8.86 | 9.05 | 8.73 | 8.74 | 8.71 | qfq | 6,218,800 | 54,896,910 | -2.56% |
| 2024-12-18 | 8.93 | 8.98 | 8.68 | 8.97 | 8.94 | qfq | 4,489,320 | 39,850,686 | 0.56% |
| 2024-12-17 | 9.23 | 9.24 | 8.84 | 8.92 | 8.89 | qfq | 6,785,435 | 61,007,333 | -3.04% |
| 2024-12-16 | 9.56 | 9.59 | 9.14 | 9.20 | 9.17 | qfq | 9,049,000 | 83,853,416 | -3.77% |
| 2024-12-13 | 9.61 | 9.81 | 9.54 | 9.56 | 9.52 | qfq | 10,479,809 | 101,171,967 | -0.93% |
| 2024-12-12 | 9.78 | 9.81 | 9.51 | 9.65 | 9.61 | qfq | 10,946,163 | 105,220,000 | -0.52% |
| 2024-12-11 | 9.70 | 9.75 | 9.51 | 9.70 | 9.66 | qfq | 15,728,201 | 151,087,571 | -1.42% |
| 2024-12-10 | 9.87 | 9.90 | 9.46 | 9.84 | 9.80 | qfq | 24,346,337 | 234,679,902 | 1.03% |
| 2024-12-09 | 10.00 | 10.23 | 9.44 | 9.74 | 9.70 | qfq | 36,013,908 | 350,131,631 | -5.71% |
| 2024-12-06 | 9.98 | 10.33 | 9.78 | 10.33 | 10.29 | qfq | 13,959,922 | 141,880,478 | 10.01% |
| 2024-12-05 | 8.74 | 9.39 | 8.61 | 9.39 | 9.35 | qfq | 12,665,980 | 115,134,127 | 9.95% |
| 2024-12-04 | 8.70 | 8.87 | 8.45 | 8.54 | 8.51 | qfq | 6,294,000 | 54,318,118 | -2.40% |
| 2024-12-03 | 8.70 | 8.80 | 8.63 | 8.75 | 8.72 | qfq | 4,648,240 | 40,609,420 | 0.57% |
| 2024-12-02 | 8.55 | 8.72 | 8.50 | 8.70 | 8.67 | qfq | 5,715,860 | 49,445,762 | 1.28% |
| 2024-11-29 | 8.36 | 8.74 | 8.33 | 8.59 | 8.56 | qfq | 6,334,300 | 54,069,536 | 2.38% |
| 2024-11-28 | 8.34 | 8.55 | 8.31 | 8.39 | 8.36 | qfq | 4,953,660 | 41,704,052 | 0.00% |
| 2024-11-27 | 8.23 | 8.40 | 7.96 | 8.39 | 8.36 | qfq | 5,267,100 | 43,049,741 | 1.57% |
| 2024-11-26 | 8.29 | 8.44 | 8.16 | 8.26 | 8.23 | qfq | 4,534,609 | 37,754,081 | -0.48% |
| 2024-11-25 | 8.23 | 8.38 | 8.00 | 8.30 | 8.27 | qfq | 5,835,702 | 47,809,743 | 0.97% |
| 2024-11-22 | 8.70 | 8.70 | 8.22 | 8.22 | 8.19 | qfq | 7,439,300 | 63,033,192 | -5.41% |
| 2024-11-21 | 8.58 | 8.76 | 8.32 | 8.69 | 8.66 | qfq | 9,256,050 | 79,066,970 | 1.40% |
| 2024-11-20 | 8.70 | 8.70 | 8.47 | 8.57 | 8.54 | qfq | 7,387,042 | 63,265,024 | -1.49% |
| 2024-11-19 | 8.27 | 8.72 | 8.22 | 8.70 | 8.67 | qfq | 8,488,480 | 72,619,323 | 5.45% |
| 2024-11-18 | 8.57 | 8.74 | 8.18 | 8.25 | 8.22 | qfq | 6,199,595 | 51,907,343 | -3.73% |
| 2024-11-15 | 8.82 | 9.07 | 8.53 | 8.57 | 8.54 | qfq | 8,273,400 | 72,860,699 | -4.88% |
| 2024-11-14 | 9.05 | 9.19 | 8.90 | 9.01 | 8.98 | qfq | 9,970,540 | 90,497,747 | -1.10% |
| 2024-11-13 | 8.89 | 9.28 | 8.73 | 9.11 | 9.08 | qfq | 12,176,180 | 110,093,617 | 2.94% |
| 2024-11-12 | 9.04 | 9.11 | 8.75 | 8.85 | 8.82 | qfq | 8,502,760 | 75,997,374 | -1.67% |
| 2024-11-11 | 9.04 | 9.10 | 8.80 | 9.00 | 8.97 | qfq | 9,435,766 | 84,295,910 | -0.33% |
| 2024-11-08 | 9.46 | 9.63 | 8.99 | 9.03 | 9.00 | qfq | 13,399,389 | 122,079,422 | -3.22% |
| 2024-11-07 | 8.94 | 9.37 | 8.94 | 9.33 | 9.29 | qfq | 16,711,485 | 153,343,782 | 4.25% |
| 2024-11-06 | 8.90 | 9.19 | 8.78 | 8.95 | 8.92 | qfq | 16,663,009 | 149,180,080 | 0.56% |
| 2024-11-05 | 8.78 | 9.44 | 8.52 | 8.90 | 8.87 | qfq | 27,449,049 | 243,222,096 | 3.73% |
| 2024-11-04 | 7.80 | 8.58 | 7.74 | 8.58 | 8.55 | qfq | 14,701,829 | 121,410,929 | 10.00% |
| 2024-11-01 | 7.90 | 7.91 | 7.67 | 7.80 | 7.77 | qfq | 9,045,943 | 70,330,453 | -1.52% |
| 2024-10-31 | 8.07 | 8.12 | 7.79 | 7.92 | 7.89 | qfq | 14,895,540 | 117,596,602 | -2.94% |
| 2024-10-30 | 8.27 | 8.29 | 8.05 | 8.16 | 8.13 | qfq | 10,611,180 | 86,352,917 | -1.33% |
| 2024-10-29 | 8.54 | 8.65 | 8.25 | 8.27 | 8.24 | qfq | 9,685,730 | 81,642,224 | -3.05% |
| 2024-10-28 | 8.45 | 8.59 | 8.36 | 8.53 | 8.50 | qfq | 12,808,540 | 108,789,622 | 0.83% |
| 2024-10-25 | 8.54 | 8.65 | 8.32 | 8.46 | 8.43 | qfq | 16,180,205 | 136,051,606 | -1.97% |
| 2024-10-24 | 8.31 | 8.85 | 8.19 | 8.63 | 8.60 | qfq | 27,755,501 | 234,940,148 | 5.63% |
| 2024-10-23 | 7.46 | 8.17 | 7.45 | 8.17 | 8.14 | qfq | 18,141,110 | 144,442,049 | 9.96% |
| 2024-10-22 | 7.45 | 7.49 | 7.28 | 7.43 | 7.40 | qfq | 9,511,352 | 69,997,767 | -1.20% |
| 2024-10-21 | 7.51 | 7.56 | 7.47 | 7.52 | 7.49 | qfq | 5,850,372 | 43,915,072 | 0.27% |
| 2024-10-18 | 7.40 | 7.56 | 7.38 | 7.50 | 7.47 | qfq | 5,814,040 | 43,503,162 | 0.94% |
| 2024-10-17 | 7.49 | 7.66 | 7.40 | 7.43 | 7.40 | qfq | 4,576,790 | 34,382,018 | -1.07% |
| 2024-10-16 | 7.29 | 7.51 | 7.29 | 7.51 | 7.48 | qfq | 4,509,134 | 33,348,611 | 1.35% |
| 2024-10-15 | 7.66 | 7.70 | 7.41 | 7.41 | 7.38 | qfq | 7,246,654 | 54,265,075 | -2.76% |
| 2024-10-14 | 7.65 | 7.73 | 7.36 | 7.62 | 7.59 | qfq | 8,386,689 | 62,914,271 | 0.26% |
| 2024-10-11 | 8.00 | 8.00 | 7.60 | 7.60 | 7.57 | qfq | 5,128,600 | 39,736,352 | -4.64% |
| 2024-10-10 | 8.15 | 8.28 | 7.96 | 7.97 | 7.94 | qfq | 8,691,269 | 70,228,435 | -1.73% |
| 2024-10-09 | 8.60 | 8.60 | 8.07 | 8.11 | 8.08 | qfq | 11,636,220 | 96,100,521 | -6.24% |
| 2024-10-08 | 9.14 | 9.14 | 8.34 | 8.65 | 8.62 | qfq | 18,178,321 | 156,864,364 | 3.97% |
| 2024-09-30 | 7.94 | 8.42 | 7.68 | 8.32 | 8.29 | qfq | 12,171,081 | 98,024,617 | 8.62% |
| 2024-09-27 | 7.43 | 7.68 | 7.34 | 7.66 | 7.63 | qfq | 6,878,867 | 51,498,733 | 3.51% |
| 2024-09-26 | 7.18 | 7.52 | 7.12 | 7.40 | 7.37 | qfq | 6,248,660 | 45,795,397 | 2.35% |
| 2024-09-25 | 7.33 | 7.44 | 7.20 | 7.23 | 7.20 | qfq | 6,505,840 | 47,653,155 | -0.41% |
| 2024-09-24 | 7.22 | 7.28 | 7.05 | 7.26 | 7.23 | qfq | 5,081,800 | 36,541,649 | 0.55% |
| 2024-09-23 | 7.43 | 7.49 | 7.22 | 7.22 | 7.19 | qfq | 5,536,700 | 40,726,899 | -4.87% |
| 2024-09-20 | 7.70 | 7.70 | 7.39 | 7.59 | 7.56 | qfq | 7,130,970 | 53,562,046 | -4.77% |
| 2024-09-19 | 7.49 | 8.24 | 7.43 | 7.97 | 7.94 | qfq | 8,335,907 | 66,950,428 | 6.41% |
| 2024-09-18 | 7.86 | 7.86 | 7.37 | 7.49 | 7.46 | qfq | 2,208,800 | 16,539,488 | -3.60% |
| 2024-09-13 | 7.81 | 7.84 | 7.62 | 7.77 | 7.74 | qfq | 1,001,006 | 7,755,720 | -0.64% |
| 2024-09-12 | 7.81 | 7.95 | 7.77 | 7.82 | 7.79 | qfq | 1,184,400 | 9,309,606 | -0.38% |
| 2024-09-11 | 7.87 | 8.02 | 7.82 | 7.85 | 7.82 | qfq | 1,574,900 | 12,408,220 | -1.13% |
| 2024-09-10 | 7.90 | 8.13 | 7.84 | 7.94 | 7.91 | qfq | 2,615,300 | 20,848,608 | 1.15% |
| 2024-09-09 | 7.87 | 7.88 | 7.74 | 7.85 | 7.82 | qfq | 1,815,120 | 14,160,071 | -1.01% |
| 2024-09-06 | 8.05 | 8.10 | 7.89 | 7.93 | 7.90 | qfq | 1,421,400 | 11,328,313 | -1.49% |
| 2024-09-05 | 8.11 | 8.24 | 8.05 | 8.05 | 8.02 | qfq | 1,510,100 | 12,307,857 | -0.74% |
| 2024-09-04 | 8.07 | 8.15 | 8.04 | 8.11 | 8.08 | qfq | 1,205,400 | 9,746,653 | -0.37% |
| 2024-09-03 | 8.12 | 8.20 | 8.01 | 8.14 | 8.11 | qfq | 794,000 | 6,456,080 | 0.49% |
| 2024-09-02 | 8.16 | 8.18 | 8.02 | 8.10 | 8.07 | qfq | 1,514,560 | 12,269,622 | -0.61% |
| 2024-08-30 | 8.09 | 8.27 | 8.05 | 8.15 | 8.12 | qfq | 2,078,140 | 16,977,892 | 0.62% |
| 2024-08-29 | 8.30 | 8.30 | 8.04 | 8.10 | 8.07 | qfq | 2,074,000 | 16,878,308 | -2.41% |
| 2024-08-28 | 8.10 | 8.32 | 8.09 | 8.30 | 8.27 | qfq | 1,612,300 | 13,314,563 | 1.72% |
| 2024-08-27 | 8.18 | 8.25 | 8.12 | 8.16 | 8.13 | qfq | 1,227,100 | 10,055,438 | -0.37% |
| 2024-08-26 | 8.30 | 8.30 | 8.07 | 8.19 | 8.16 | qfq | 2,107,000 | 17,217,831 | -1.44% |
| 2024-08-23 | 8.31 | 8.35 | 8.10 | 8.31 | 8.28 | qfq | 1,860,551 | 15,366,156 | -0.48% |
| 2024-08-22 | 8.35 | 8.48 | 8.21 | 8.35 | 8.32 | qfq | 3,907,800 | 32,636,456 | -1.42% |
| 2024-08-21 | 8.61 | 8.78 | 8.24 | 8.47 | 8.44 | qfq | 8,187,660 | 70,148,572 | -3.20% |
| 2024-08-20 | 8.70 | 8.83 | 8.30 | 8.75 | 8.72 | qfq | 3,277,860 | 28,202,347 | 0.00% |
| 2024-08-19 | 8.90 | 8.90 | 8.72 | 8.75 | 8.72 | qfq | 2,322,710 | 20,423,726 | -1.69% |
| 2024-08-16 | 8.56 | 9.00 | 8.33 | 8.90 | 8.87 | qfq | 5,842,880 | 50,994,310 | 5.20% |
| 2024-08-15 | 8.54 | 8.55 | 8.41 | 8.46 | 8.43 | qfq | 1,341,640 | 11,370,177 | -1.51% |
| 2024-08-14 | 8.49 | 8.59 | 8.43 | 8.59 | 8.56 | qfq | 2,614,680 | 22,249,519 | -0.12% |
| 2024-08-13 | 8.42 | 8.64 | 8.23 | 8.60 | 8.57 | qfq | 4,698,800 | 39,597,761 | 2.14% |
| 2024-08-12 | 8.28 | 8.46 | 8.07 | 8.42 | 8.39 | qfq | 3,495,500 | 28,867,038 | 1.69% |
| 2024-08-09 | 8.07 | 8.31 | 8.03 | 8.28 | 8.25 | qfq | 3,160,000 | 25,860,101 | 2.48% |
| 2024-08-08 | 8.00 | 8.13 | 7.88 | 8.08 | 8.05 | qfq | 1,903,300 | 15,243,743 | -0.25% |
| 2024-08-07 | 8.25 | 8.28 | 7.98 | 8.10 | 8.07 | qfq | 4,713,900 | 38,181,442 | -1.82% |
| 2024-08-06 | 7.87 | 8.26 | 7.86 | 8.25 | 8.22 | qfq | 4,821,914 | 39,112,094 | 5.10% |
| 2024-08-05 | 7.80 | 8.10 | 7.79 | 7.85 | 7.82 | qfq | 2,626,620 | 20,758,770 | -0.63% |
| 2024-08-02 | 7.93 | 8.05 | 7.86 | 7.90 | 7.87 | qfq | 1,876,800 | 14,891,749 | -1.13% |
| 2024-08-01 | 7.90 | 8.06 | 7.81 | 7.99 | 7.96 | qfq | 3,006,700 | 23,903,843 | 1.01% |
| 2024-07-31 | 7.77 | 7.98 | 7.76 | 7.91 | 7.88 | qfq | 3,041,800 | 23,991,570 | 1.93% |
| 2024-07-30 | 7.80 | 7.86 | 7.71 | 7.76 | 7.73 | qfq | 1,642,800 | 12,771,179 | -0.77% |
| 2024-07-29 | 7.88 | 7.95 | 7.76 | 7.82 | 7.79 | qfq | 2,086,000 | 16,357,088 | -1.14% |
| 2024-07-26 | 7.75 | 7.97 | 7.74 | 7.91 | 7.88 | qfq | 2,401,800 | 18,807,412 | 1.41% |
| 2024-07-25 | 7.72 | 7.88 | 7.65 | 7.80 | 7.77 | qfq | 2,712,260 | 21,097,606 | 0.13% |
| 2024-07-24 | 8.02 | 8.02 | 7.72 | 7.79 | 7.76 | qfq | 4,632,900 | 36,454,510 | -4.42% |
| 2024-07-23 | 8.06 | 8.23 | 7.91 | 8.15 | 8.12 | qfq | 5,500,000 | 44,522,290 | 1.24% |
| 2024-07-22 | 7.80 | 8.18 | 7.65 | 8.05 | 8.02 | qfq | 5,413,420 | 42,657,594 | 1.13% |
| 2024-07-19 | 7.43 | 8.20 | 7.38 | 7.96 | 7.93 | qfq | 7,921,112 | 61,868,404 | 5.99% |
| 2024-07-18 | 7.26 | 7.52 | 7.05 | 7.51 | 7.48 | qfq | 4,442,780 | 32,559,665 | 2.46% |
| 2024-07-17 | 7.25 | 7.33 | 7.15 | 7.33 | 7.30 | qfq | 2,607,840 | 18,878,554 | 0.96% |
| 2024-07-16 | 7.10 | 7.28 | 7.02 | 7.26 | 7.23 | qfq | 4,510,900 | 32,270,833 | 1.26% |
| 2024-07-15 | 6.97 | 7.18 | 6.87 | 7.17 | 7.14 | qfq | 4,222,200 | 29,669,202 | 1.56% |
| 2024-07-12 | 6.70 | 7.36 | 6.68 | 7.06 | 7.03 | qfq | 6,842,500 | 48,134,942 | 4.59% |
| 2024-07-11 | 6.46 | 6.75 | 6.44 | 6.75 | 6.72 | qfq | 3,034,100 | 20,120,462 | 5.63% |
| 2024-07-10 | 6.61 | 6.68 | 6.35 | 6.39 | 6.37 | qfq | 3,150,760 | 20,429,846 | -4.77% |
| 2024-07-09 | 6.58 | 6.75 | 6.48 | 6.71 | 6.68 | qfq | 2,305,000 | 15,381,224 | 1.98% |
| 2024-07-08 | 6.84 | 6.84 | 6.47 | 6.58 | 6.56 | qfq | 3,336,960 | 21,962,444 | -7.06% |
| 2024-07-05 | 6.66 | 7.14 | 6.57 | 7.08 | 6.85 | qfq | 2,512,300 | 17,174,073 | 5.99% |
| 2024-07-04 | 6.79 | 6.83 | 6.64 | 6.68 | 6.47 | qfq | 1,845,000 | 12,430,987 | -1.62% |
| 2024-07-03 | 6.86 | 6.88 | 6.74 | 6.79 | 6.57 | qfq | 1,733,100 | 11,826,448 | -1.02% |
| 2024-07-02 | 6.81 | 6.88 | 6.75 | 6.86 | 6.64 | qfq | 1,657,800 | 11,333,276 | 1.03% |
| 2024-07-01 | 6.88 | 6.89 | 6.65 | 6.79 | 6.57 | qfq | 1,866,000 | 12,617,591 | -0.15% |
| 2024-06-28 | 6.70 | 6.90 | 6.70 | 6.80 | 6.58 | qfq | 1,551,700 | 10,601,819 | 1.04% |
| 2024-06-27 | 6.85 | 6.93 | 6.71 | 6.73 | 6.52 | qfq | 1,433,900 | 9,763,980 | -2.46% |
| 2024-06-26 | 6.72 | 6.90 | 6.59 | 6.90 | 6.68 | qfq | 2,600,100 | 17,552,875 | 2.68% |
| 2024-06-25 | 6.68 | 6.82 | 6.67 | 6.72 | 6.51 | qfq | 1,630,400 | 10,986,383 | 0.60% |
| 2024-06-24 | 7.00 | 7.00 | 6.65 | 6.68 | 6.47 | qfq | 2,557,300 | 17,237,285 | -4.71% |
| 2024-06-21 | 7.03 | 7.06 | 6.92 | 7.01 | 6.79 | qfq | 1,157,800 | 8,114,144 | -0.28% |
| 2024-06-20 | 7.16 | 7.24 | 7.01 | 7.03 | 6.81 | qfq | 1,744,000 | 12,388,031 | -3.03% |
| 2024-06-19 | 7.31 | 7.37 | 7.19 | 7.25 | 7.02 | qfq | 1,529,500 | 11,117,286 | -0.82% |
| 2024-06-18 | 7.11 | 7.32 | 7.10 | 7.31 | 7.08 | qfq | 1,696,940 | 12,283,296 | 2.24% |
| 2024-06-17 | 7.20 | 7.20 | 7.10 | 7.15 | 6.92 | qfq | 1,359,020 | 9,702,324 | -0.14% |
| 2024-06-14 | 7.11 | 7.20 | 7.01 | 7.16 | 6.93 | qfq | 1,502,700 | 10,722,487 | 0.42% |
| 2024-06-13 | 7.15 | 7.21 | 7.08 | 7.13 | 6.90 | qfq | 1,476,400 | 10,509,875 | -0.56% |
| 2024-06-12 | 7.04 | 7.18 | 6.98 | 7.17 | 6.94 | qfq | 1,667,954 | 11,883,612 | 1.99% |
| 2024-06-11 | 7.00 | 7.05 | 6.88 | 7.03 | 6.81 | qfq | 1,827,900 | 12,748,189 | -0.28% |
| 2024-06-07 | 6.99 | 7.08 | 6.89 | 7.05 | 6.83 | qfq | 3,071,100 | 21,503,670 | 3.68% |
| 2024-06-06 | 7.37 | 7.38 | 6.70 | 6.80 | 6.58 | qfq | 6,754,214 | 46,833,819 | -7.86% |
| 2024-06-05 | 7.50 | 7.53 | 7.32 | 7.38 | 7.14 | qfq | 1,963,500 | 14,574,743 | -1.60% |
| 2024-06-04 | 7.65 | 7.65 | 7.40 | 7.50 | 7.26 | qfq | 2,473,900 | 18,613,633 | -1.96% |
| 2024-06-03 | 7.57 | 7.68 | 7.48 | 7.65 | 7.41 | qfq | 2,752,330 | 20,844,707 | 0.66% |
| 2024-05-31 | 7.75 | 7.80 | 7.49 | 7.60 | 7.36 | qfq | 2,549,780 | 19,413,452 | -1.55% |
| 2024-05-30 | 7.69 | 7.74 | 7.58 | 7.72 | 7.47 | qfq | 1,953,100 | 15,005,897 | 0.26% |
| 2024-05-29 | 7.66 | 7.75 | 7.66 | 7.70 | 7.45 | qfq | 1,297,800 | 9,988,014 | 0.00% |
| 2024-05-28 | 7.76 | 7.81 | 7.63 | 7.70 | 7.45 | qfq | 1,748,740 | 13,513,942 | -0.39% |
| 2024-05-27 | 7.69 | 7.75 | 7.55 | 7.73 | 7.48 | qfq | 2,534,360 | 19,377,246 | 0.00% |
| 2024-05-24 | 8.00 | 8.00 | 7.71 | 7.73 | 7.48 | qfq | 2,589,840 | 20,175,224 | -0.51% |
| 2024-05-23 | 7.89 | 7.93 | 7.70 | 7.77 | 7.52 | qfq | 2,826,400 | 22,068,449 | -1.65% |
| 2024-05-22 | 7.94 | 7.96 | 7.85 | 7.90 | 7.65 | qfq | 2,642,342 | 20,879,840 | 0.00% |
| 2024-05-21 | 8.05 | 8.07 | 7.86 | 7.90 | 7.65 | qfq | 4,090,500 | 32,488,919 | -2.23% |
| 2024-05-20 | 8.10 | 8.15 | 8.03 | 8.08 | 7.82 | qfq | 3,283,500 | 26,538,825 | -0.25% |
| 2024-05-17 | 8.18 | 8.21 | 8.05 | 8.10 | 7.84 | qfq | 3,794,100 | 30,795,433 | -1.70% |
| 2024-05-16 | 8.20 | 8.24 | 8.16 | 8.24 | 7.98 | qfq | 2,721,800 | 22,330,698 | 1.48% |
| 2024-05-15 | 8.28 | 8.29 | 8.11 | 8.12 | 7.86 | qfq | 3,228,600 | 26,458,808 | -1.81% |
| 2024-05-14 | 8.05 | 8.27 | 8.05 | 8.27 | 8.01 | qfq | 4,391,440 | 36,014,307 | 2.86% |
| 2024-05-13 | 8.03 | 8.17 | 7.80 | 8.04 | 7.78 | qfq | 3,726,640 | 29,780,080 | -0.74% |
| 2024-05-10 | 8.28 | 8.36 | 8.05 | 8.10 | 7.84 | qfq | 6,225,740 | 50,625,332 | -3.11% |
| 2024-05-09 | 8.31 | 8.43 | 8.31 | 8.36 | 8.09 | qfq | 4,725,700 | 39,538,803 | 0.24% |
| 2024-05-08 | 8.66 | 8.67 | 8.30 | 8.34 | 8.07 | qfq | 8,252,100 | 69,400,040 | -4.47% |
| 2024-05-07 | 8.46 | 8.75 | 8.38 | 8.73 | 8.45 | qfq | 10,697,350 | 92,005,085 | 2.95% |
| 2024-05-06 | 8.31 | 8.76 | 8.29 | 8.48 | 8.21 | qfq | 11,861,140 | 100,898,725 | 3.92% |
| 2024-04-30 | 8.63 | 8.63 | 8.16 | 8.16 | 7.90 | qfq | 13,355,020 | 111,912,552 | -7.38% |
| 2024-04-29 | 8.40 | 9.06 | 8.28 | 8.81 | 8.53 | qfq | 18,452,214 | 157,974,781 | 4.76% |
| 2024-04-26 | 8.30 | 8.65 | 8.23 | 8.41 | 8.14 | qfq | 18,275,560 | 153,710,074 | -1.87% |
| 2024-04-25 | 8.40 | 8.86 | 8.40 | 8.57 | 8.30 | qfq | 28,239,433 | 241,859,192 | -6.44% |
| 2024-04-24 | 10.51 | 10.51 | 9.00 | 9.16 | 8.87 | qfq | 36,728,728 | 366,011,954 | -4.08% |
| 2024-04-23 | 9.55 | 9.55 | 9.55 | 9.55 | 9.25 | qfq | 1,992,120 | 19,024,746 | 10.02% |
| 2024-04-22 | 8.19 | 8.68 | 8.13 | 8.68 | 8.40 | qfq | 2,406,500 | 20,692,234 | 10.01% |
| 2024-04-19 | 8.02 | 8.08 | 7.84 | 7.89 | 7.64 | qfq | 2,863,300 | 22,686,253 | -2.23% |
| 2024-04-18 | 8.20 | 8.31 | 7.90 | 8.07 | 7.81 | qfq | 4,872,740 | 39,493,885 | 0.50% |
| 2024-04-17 | 7.40 | 8.03 | 7.33 | 8.03 | 7.77 | qfq | 4,913,800 | 38,310,778 | 10.00% |
| 2024-04-16 | 7.96 | 8.05 | 7.30 | 7.30 | 7.07 | qfq | 6,129,800 | 45,656,187 | -9.99% |
| 2024-04-15 | 8.48 | 8.67 | 7.99 | 8.11 | 7.85 | qfq | 5,606,840 | 45,947,480 | -5.15% |
| 2024-04-12 | 8.45 | 8.96 | 8.45 | 8.55 | 8.28 | qfq | 4,424,380 | 38,718,875 | -0.12% |
| 2024-04-11 | 8.62 | 8.68 | 8.42 | 8.56 | 8.29 | qfq | 2,679,200 | 22,965,266 | -0.81% |
| 2024-04-10 | 8.85 | 8.86 | 8.40 | 8.63 | 8.35 | qfq | 3,473,700 | 29,846,549 | -2.71% |
| 2024-04-09 | 8.74 | 8.88 | 8.63 | 8.87 | 8.59 | qfq | 3,422,380 | 30,044,117 | 2.07% |
| 2024-04-08 | 9.34 | 9.34 | 8.67 | 8.69 | 8.41 | qfq | 5,977,480 | 53,216,665 | -6.26% |
| 2024-04-03 | 9.44 | 9.45 | 9.14 | 9.27 | 8.97 | qfq | 3,399,680 | 31,425,863 | -1.59% |
| 2024-04-02 | 9.51 | 9.64 | 9.34 | 9.42 | 9.12 | qfq | 3,633,160 | 34,354,898 | -1.05% |
| 2024-04-01 | 9.53 | 9.57 | 9.33 | 9.52 | 9.22 | qfq | 3,791,040 | 35,908,146 | 0.32% |
| 2024-03-29 | 9.25 | 9.54 | 9.25 | 9.49 | 9.19 | qfq | 4,534,700 | 42,831,316 | 3.04% |
| 2024-03-28 | 9.00 | 9.35 | 9.00 | 9.21 | 8.92 | qfq | 3,497,720 | 32,277,634 | 1.77% |
| 2024-03-27 | 9.24 | 9.38 | 9.05 | 9.05 | 8.76 | qfq | 3,617,200 | 33,408,033 | -2.48% |
| 2024-03-26 | 9.45 | 9.54 | 9.17 | 9.28 | 8.98 | qfq | 4,299,144 | 40,030,574 | -2.11% |
| 2024-03-25 | 9.86 | 9.87 | 9.44 | 9.48 | 9.18 | qfq | 3,872,820 | 37,488,680 | -3.76% |
| 2024-03-22 | 9.88 | 9.98 | 9.70 | 9.85 | 9.54 | qfq | 3,805,240 | 37,364,577 | -1.10% |
| 2024-03-21 | 9.91 | 10.01 | 9.81 | 9.96 | 9.64 | qfq | 3,833,760 | 38,048,521 | 0.61% |
| 2024-03-20 | 9.80 | 10.15 | 9.71 | 9.90 | 9.58 | qfq | 6,155,560 | 61,071,523 | -0.20% |
| 2024-03-19 | 9.66 | 10.30 | 9.60 | 9.92 | 9.60 | qfq | 8,824,100 | 87,433,856 | 2.59% |
| 2024-03-18 | 9.45 | 9.74 | 9.40 | 9.67 | 9.36 | qfq | 5,872,940 | 56,424,166 | 3.42% |
| 2024-03-15 | 9.40 | 9.40 | 9.16 | 9.35 | 9.05 | qfq | 4,056,500 | 37,684,454 | -0.74% |
| 2024-03-14 | 9.23 | 9.48 | 9.17 | 9.42 | 9.12 | qfq | 7,178,340 | 67,331,909 | 1.62% |
| 2024-03-13 | 9.15 | 9.36 | 9.10 | 9.27 | 8.97 | qfq | 6,067,540 | 56,102,092 | 1.20% |
| 2024-03-12 | 9.18 | 9.25 | 8.90 | 9.16 | 8.87 | qfq | 6,554,200 | 59,761,189 | 0.00% |
| 2024-03-11 | 9.00 | 9.26 | 8.96 | 9.16 | 8.87 | qfq | 6,575,220 | 59,945,808 | 0.44% |
| 2024-03-08 | 8.95 | 9.43 | 8.88 | 9.12 | 8.83 | qfq | 9,486,800 | 87,048,336 | 4.11% |
| 2024-03-07 | 8.75 | 9.09 | 8.70 | 8.76 | 8.48 | qfq | 5,433,260 | 48,282,949 | 1.04% |
| 2024-03-06 | 8.60 | 8.74 | 8.54 | 8.67 | 8.39 | qfq | 3,102,100 | 26,830,856 | 0.23% |
| 2024-03-05 | 8.61 | 8.85 | 8.45 | 8.65 | 8.37 | qfq | 4,130,420 | 35,985,146 | 0.46% |
| 2024-03-04 | 8.71 | 8.75 | 8.38 | 8.61 | 8.34 | qfq | 3,816,081 | 32,780,567 | -0.58% |
| 2024-03-01 | 8.75 | 8.85 | 8.58 | 8.66 | 8.38 | qfq | 4,161,400 | 36,112,412 | -1.03% |
| 2024-02-29 | 8.21 | 8.88 | 8.21 | 8.75 | 8.47 | qfq | 6,120,060 | 52,719,537 | 4.29% |
| 2024-02-28 | 9.40 | 9.52 | 8.39 | 8.39 | 8.12 | qfq | 8,476,400 | 75,594,332 | -9.98% |
| 2024-02-27 | 8.60 | 9.38 | 8.54 | 9.32 | 9.02 | qfq | 6,926,940 | 62,732,855 | 8.00% |
| 2024-02-26 | 8.62 | 8.92 | 8.51 | 8.63 | 8.35 | qfq | 5,639,240 | 49,241,729 | 1.29% |
| 2024-02-23 | 8.13 | 8.60 | 8.03 | 8.52 | 8.25 | qfq | 5,256,120 | 43,525,990 | 5.45% |
| 2024-02-22 | 7.66 | 8.09 | 7.63 | 8.08 | 7.82 | qfq | 5,705,300 | 45,264,680 | 5.35% |
| 2024-02-21 | 7.47 | 7.90 | 7.40 | 7.67 | 7.43 | qfq | 6,521,201 | 50,339,180 | 1.32% |
| 2024-02-20 | 7.18 | 7.59 | 7.01 | 7.57 | 7.33 | qfq | 6,204,240 | 45,720,225 | 6.47% |
| 2024-02-19 | 6.95 | 7.14 | 6.86 | 7.11 | 6.88 | qfq | 6,619,300 | 46,634,543 | 5.65% |
| 2024-02-08 | 6.25 | 6.74 | 5.98 | 6.73 | 6.52 | qfq | 9,648,726 | 61,423,698 | 8.90% |
| 2024-02-07 | 6.95 | 6.95 | 6.18 | 6.18 | 5.98 | qfq | 10,350,021 | 67,499,961 | -10.04% |
| 2024-02-06 | 6.30 | 6.98 | 6.27 | 6.87 | 6.65 | qfq | 9,727,080 | 63,322,766 | -1.43% |
| 2024-02-05 | 7.60 | 7.64 | 6.97 | 6.97 | 6.75 | qfq | 6,360,800 | 44,853,341 | -9.95% |
| 2024-02-02 | 8.16 | 8.37 | 7.39 | 7.74 | 7.49 | qfq | 5,963,946 | 47,063,655 | -5.03% |
| 2024-02-01 | 8.10 | 8.50 | 7.86 | 8.15 | 7.89 | qfq | 5,668,600 | 46,325,032 | 0.62% |
| 2024-01-31 | 8.59 | 8.59 | 8.09 | 8.10 | 7.84 | qfq | 4,541,280 | 37,592,048 | -5.04% |
| 2024-01-30 | 8.81 | 8.92 | 8.52 | 8.53 | 8.26 | qfq | 4,559,600 | 39,671,286 | -3.94% |
| 2024-01-29 | 9.23 | 9.35 | 8.84 | 8.88 | 8.60 | qfq | 6,423,700 | 57,867,703 | -4.31% |
| 2024-01-26 | 9.40 | 9.81 | 9.15 | 9.28 | 8.98 | qfq | 9,966,400 | 94,407,307 | -3.43% |
| 2024-01-25 | 9.38 | 9.69 | 9.21 | 9.61 | 9.30 | qfq | 4,508,726 | 42,888,181 | 1.91% |
| 2024-01-24 | 9.27 | 9.59 | 9.08 | 9.43 | 9.13 | qfq | 5,859,240 | 54,797,777 | 1.62% |
| 2024-01-23 | 9.23 | 9.54 | 9.08 | 9.28 | 8.98 | qfq | 5,553,640 | 51,675,883 | -0.85% |
| 2024-01-22 | 10.10 | 10.23 | 9.28 | 9.36 | 9.06 | qfq | 8,275,100 | 80,660,672 | -8.59% |
| 2024-01-19 | 9.60 | 10.38 | 9.60 | 10.24 | 9.91 | qfq | 11,187,040 | 112,871,722 | 1.29% |
| 2024-01-18 | 10.00 | 10.21 | 9.61 | 10.11 | 9.79 | qfq | 9,202,500 | 90,919,555 | 0.10% |
| 2024-01-17 | 10.24 | 10.34 | 9.94 | 10.10 | 9.78 | qfq | 5,680,446 | 57,683,702 | -1.46% |
| 2024-01-16 | 10.54 | 10.54 | 10.00 | 10.25 | 9.92 | qfq | 9,488,800 | 97,053,266 | -3.57% |
| 2024-01-15 | 10.15 | 10.78 | 10.10 | 10.63 | 10.29 | qfq | 10,922,046 | 114,441,951 | 4.11% |
| 2024-01-12 | 10.49 | 10.60 | 10.13 | 10.21 | 9.88 | qfq | 9,717,140 | 100,580,327 | -2.20% |
| 2024-01-11 | 10.30 | 10.65 | 10.10 | 10.44 | 10.11 | qfq | 10,846,840 | 112,262,020 | 4.40% |
| 2024-01-10 | 10.35 | 10.41 | 9.90 | 10.00 | 9.68 | qfq | 9,086,840 | 91,472,192 | -3.94% |
| 2024-01-09 | 10.30 | 10.90 | 10.19 | 10.41 | 10.08 | qfq | 12,533,940 | 131,555,737 | 1.86% |
| 2024-01-08 | 10.26 | 10.47 | 10.11 | 10.22 | 9.89 | qfq | 9,519,639 | 98,103,967 | -0.20% |
| 2024-01-05 | 10.58 | 10.79 | 10.20 | 10.24 | 9.91 | qfq | 13,637,500 | 141,505,642 | -4.12% |
| 2024-01-04 | 10.88 | 10.93 | 10.56 | 10.68 | 10.34 | qfq | 11,301,840 | 120,675,818 | -1.93% |
| 2024-01-03 | 11.18 | 11.18 | 10.64 | 10.89 | 10.54 | qfq | 22,749,261 | 247,543,944 | -3.03% |
| 2024-01-02 | 10.16 | 11.23 | 10.16 | 11.23 | 10.87 | qfq | 11,105,661 | 120,948,558 | 9.99% |
| 2023-12-29 | 9.90 | 10.32 | 9.85 | 10.21 | 9.88 | qfq | 8,016,100 | 81,173,891 | 3.13% |
| 2023-12-28 | 10.03 | 10.20 | 9.60 | 9.90 | 9.58 | qfq | 13,586,481 | 134,433,289 | -0.50% |
| 2023-12-27 | 10.33 | 10.95 | 9.90 | 9.95 | 9.63 | qfq | 11,896,032 | 121,243,202 | -1.97% |
| 2023-12-26 | 10.78 | 10.83 | 9.90 | 10.15 | 9.83 | qfq | 20,354,321 | 208,269,714 | -7.73% |
| 2023-12-25 | 10.80 | 11.04 | 10.65 | 11.00 | 10.65 | qfq | 12,553,360 | 136,018,700 | -0.27% |
| 2023-12-22 | 10.82 | 11.34 | 10.78 | 11.03 | 10.68 | qfq | 16,592,940 | 182,248,444 | 1.94% |
| 2023-12-21 | 10.51 | 10.83 | 10.30 | 10.82 | 10.47 | qfq | 10,377,752 | 110,296,795 | 2.66% |
| 2023-12-20 | 10.52 | 10.76 | 10.50 | 10.54 | 10.20 | qfq | 6,467,500 | 68,657,971 | 0.19% |
| 2023-12-19 | 10.61 | 10.66 | 10.35 | 10.52 | 10.18 | qfq | 5,098,420 | 53,212,639 | -0.09% |
| 2023-12-18 | 10.52 | 10.67 | 10.46 | 10.53 | 10.19 | qfq | 5,640,300 | 59,548,435 | -0.66% |
| 2023-12-15 | 10.78 | 10.86 | 10.52 | 10.60 | 10.26 | qfq | 8,140,140 | 86,560,344 | -1.40% |
| 2023-12-14 | 10.75 | 10.91 | 10.61 | 10.75 | 10.41 | qfq | 12,166,540 | 130,812,777 | 0.00% |
| 2023-12-13 | 10.96 | 11.00 | 10.67 | 10.75 | 10.41 | qfq | 15,154,980 | 163,637,176 | -2.89% |
| 2023-12-12 | 11.20 | 11.52 | 11.04 | 11.07 | 10.72 | qfq | 19,959,580 | 223,620,570 | -2.12% |
| 2023-12-11 | 10.33 | 11.31 | 10.20 | 11.31 | 10.95 | qfq | 25,474,326 | 281,853,585 | 10.02% |
| 2023-12-08 | 10.65 | 10.75 | 10.21 | 10.28 | 9.95 | qfq | 9,177,105 | 95,400,390 | -2.84% |
| 2023-12-07 | 10.81 | 11.03 | 10.41 | 10.58 | 10.24 | qfq | 14,793,480 | 157,500,096 | -3.02% |
| 2023-12-06 | 11.02 | 11.24 | 10.90 | 10.91 | 10.56 | qfq | 15,766,040 | 174,020,773 | -1.00% |
| 2023-12-05 | 11.07 | 11.39 | 10.78 | 11.02 | 10.67 | qfq | 20,864,049 | 231,264,568 | -1.52% |
| 2023-12-04 | 10.56 | 11.60 | 10.38 | 11.19 | 10.83 | qfq | 29,994,275 | 331,575,447 | 4.09% |
| 2023-12-01 | 9.94 | 10.92 | 9.82 | 10.75 | 10.41 | qfq | 34,901,245 | 368,282,355 | 8.26% |
| 2023-11-30 | 9.71 | 9.98 | 9.54 | 9.93 | 9.61 | qfq | 18,392,740 | 178,772,622 | 2.16% |
| 2023-11-29 | 9.76 | 10.17 | 9.48 | 9.72 | 9.41 | qfq | 22,940,136 | 225,093,652 | -1.22% |
| 2023-11-28 | 9.80 | 10.04 | 9.57 | 9.84 | 9.53 | qfq | 29,642,601 | 289,744,958 | -3.72% |
| 2023-11-27 | 10.95 | 11.08 | 10.22 | 10.22 | 9.89 | qfq | 27,972,344 | 294,310,931 | -9.96% |
| 2023-11-24 | 10.31 | 11.90 | 10.26 | 11.35 | 10.99 | qfq | 49,301,658 | 539,731,592 | 1.79% |
| 2023-11-23 | 13.02 | 13.02 | 10.95 | 11.15 | 10.79 | qfq | 57,324,797 | 716,978,969 | -5.83% |
| 2023-11-22 | 11.84 | 11.84 | 11.84 | 11.84 | 11.46 | qfq | 1,160,660 | 13,742,214 | 10.04% |
| 2023-11-21 | 10.76 | 10.76 | 10.76 | 10.76 | 10.42 | qfq | 447,412 | 4,814,153 | 10.02% |
| 2023-11-20 | 9.78 | 9.78 | 9.78 | 9.78 | 9.47 | qfq | 954,340 | 9,333,445 | 10.01% |
| 2023-11-03 | 8.15 | 8.89 | 8.03 | 8.89 | 8.61 | qfq | 9,646,870 | 83,569,400 | 10.02% |
| 2023-11-02 | 8.08 | 8.11 | 7.96 | 8.08 | 7.82 | qfq | 2,648,500 | 21,336,031 | 0.00% |
| 2023-11-01 | 8.08 | 8.12 | 8.00 | 8.08 | 7.82 | qfq | 2,092,841 | 16,891,921 | 0.75% |
| 2023-10-31 | 8.10 | 8.17 | 7.99 | 8.02 | 7.76 | qfq | 2,283,952 | 18,406,718 | -1.11% |
| 2023-10-30 | 8.04 | 8.15 | 8.02 | 8.11 | 7.85 | qfq | 2,266,040 | 18,367,598 | 0.87% |
| 2023-10-27 | 8.04 | 8.08 | 7.95 | 8.04 | 7.78 | qfq | 2,212,000 | 17,754,983 | 0.00% |
| 2023-10-26 | 7.89 | 8.04 | 7.83 | 8.04 | 7.78 | qfq | 2,066,600 | 16,379,014 | 0.63% |
| 2023-10-25 | 7.80 | 7.99 | 7.80 | 7.99 | 7.74 | qfq | 1,899,200 | 15,051,895 | 2.83% |
| 2023-10-24 | 7.55 | 7.83 | 7.53 | 7.77 | 7.52 | qfq | 1,977,900 | 15,290,628 | 2.91% |
| 2023-10-23 | 7.76 | 7.76 | 7.51 | 7.55 | 7.31 | qfq | 2,083,316 | 15,843,795 | -2.08% |
| 2023-10-20 | 7.76 | 7.89 | 7.69 | 7.71 | 7.46 | qfq | 2,099,180 | 16,328,071 | -0.77% |
| 2023-10-19 | 7.77 | 7.92 | 7.70 | 7.77 | 7.52 | qfq | 1,719,960 | 13,431,635 | 0.26% |
| 2023-10-18 | 7.80 | 7.85 | 7.74 | 7.75 | 7.50 | qfq | 1,307,660 | 10,177,976 | -1.15% |
| 2023-10-17 | 7.85 | 7.94 | 7.81 | 7.84 | 7.59 | qfq | 1,028,200 | 8,068,158 | -0.38% |
| 2023-10-16 | 7.83 | 7.95 | 7.78 | 7.87 | 7.62 | qfq | 1,854,640 | 14,567,336 | 0.51% |
| 2023-10-13 | 7.92 | 7.93 | 7.81 | 7.83 | 7.58 | qfq | 1,592,000 | 12,503,994 | -1.14% |
| 2023-10-12 | 7.98 | 8.05 | 7.80 | 7.92 | 7.67 | qfq | 1,598,500 | 12,659,622 | -0.75% |
| 2023-10-11 | 8.05 | 8.06 | 7.92 | 7.98 | 7.73 | qfq | 1,874,900 | 14,962,502 | -0.13% |
| 2023-10-10 | 8.11 | 8.15 | 7.93 | 7.99 | 7.74 | qfq | 2,320,200 | 18,539,039 | -1.24% |
| 2023-10-09 | 8.18 | 8.20 | 8.05 | 8.09 | 7.83 | qfq | 2,453,300 | 19,904,973 | -0.98% |
| 2023-09-28 | 8.13 | 8.19 | 8.08 | 8.17 | 7.91 | qfq | 1,819,978 | 14,833,995 | 1.24% |
| 2023-09-27 | 8.10 | 8.16 | 8.00 | 8.07 | 7.81 | qfq | 2,124,960 | 17,191,498 | -0.74% |
| 2023-09-26 | 8.15 | 8.20 | 7.95 | 8.13 | 7.87 | qfq | 3,536,238 | 28,571,731 | 0.00% |
| 2023-09-25 | 7.97 | 8.37 | 7.97 | 8.13 | 7.87 | qfq | 4,920,110 | 40,108,211 | 2.26% |
| 2023-09-22 | 7.77 | 7.95 | 7.74 | 7.95 | 7.70 | qfq | 2,302,160 | 18,154,799 | 1.92% |
| 2023-09-21 | 7.80 | 7.86 | 7.73 | 7.80 | 7.55 | qfq | 1,392,640 | 10,869,931 | -0.38% |
| 2023-09-20 | 7.78 | 7.87 | 7.71 | 7.83 | 7.58 | qfq | 1,711,800 | 13,387,581 | 0.77% |
| 2023-09-19 | 7.93 | 7.93 | 7.75 | 7.77 | 7.52 | qfq | 1,659,300 | 12,923,720 | -1.15% |
| 2023-09-18 | 7.72 | 7.92 | 7.62 | 7.86 | 7.61 | qfq | 2,090,580 | 16,378,648 | 1.95% |
| 2023-09-15 | 7.73 | 7.78 | 7.65 | 7.71 | 7.46 | qfq | 1,856,580 | 14,306,665 | 0.00% |
| 2023-09-14 | 7.81 | 7.81 | 7.65 | 7.71 | 7.46 | qfq | 2,220,240 | 17,130,012 | -1.53% |
| 2023-09-13 | 7.92 | 8.01 | 7.77 | 7.83 | 7.58 | qfq | 3,155,461 | 24,868,997 | -0.76% |
| 2023-09-12 | 7.98 | 7.98 | 7.85 | 7.89 | 7.64 | qfq | 4,390,900 | 34,738,877 | -1.00% |
| 2023-09-11 | 7.89 | 8.10 | 7.75 | 7.97 | 7.72 | qfq | 8,097,120 | 64,420,605 | 0.13% |
| 2023-09-08 | 8.48 | 8.50 | 7.94 | 7.96 | 7.71 | qfq | 9,771,000 | 79,353,448 | 0.63% |
| 2023-09-07 | 8.05 | 8.05 | 7.90 | 7.91 | 7.66 | qfq | 1,731,240 | 13,794,674 | -1.37% |
| 2023-09-06 | 7.97 | 8.03 | 7.91 | 8.02 | 7.76 | qfq | 2,269,980 | 18,154,987 | 0.75% |
| 2023-09-05 | 8.00 | 8.01 | 7.92 | 7.96 | 7.71 | qfq | 1,939,200 | 15,445,446 | 0.38% |
| 2023-09-04 | 7.85 | 7.93 | 7.80 | 7.93 | 7.68 | qfq | 2,498,680 | 19,707,896 | 1.15% |
| 2023-09-01 | 7.93 | 7.93 | 7.76 | 7.84 | 7.59 | qfq | 2,131,940 | 16,654,312 | -0.88% |
| 2023-08-31 | 7.96 | 7.99 | 7.81 | 7.91 | 7.66 | qfq | 2,731,200 | 21,552,076 | -0.63% |
| 2023-08-30 | 7.80 | 8.05 | 7.80 | 7.96 | 7.71 | qfq | 3,185,960 | 25,371,721 | 1.92% |
| 2023-08-29 | 7.35 | 7.81 | 7.33 | 7.81 | 7.56 | qfq | 3,782,240 | 29,088,967 | 5.97% |
| 2023-08-28 | 7.66 | 7.66 | 7.32 | 7.37 | 7.13 | qfq | 2,934,700 | 21,839,912 | 1.38% |
| 2023-08-25 | 7.45 | 7.49 | 7.24 | 7.27 | 7.04 | qfq | 2,009,100 | 14,777,056 | -2.68% |
| 2023-08-24 | 7.61 | 7.70 | 7.43 | 7.47 | 7.23 | qfq | 2,455,200 | 18,410,974 | -1.58% |
| 2023-08-23 | 7.75 | 7.79 | 7.57 | 7.59 | 7.35 | qfq | 2,071,240 | 15,844,372 | -1.94% |
| 2023-08-22 | 7.80 | 7.89 | 7.60 | 7.74 | 7.49 | qfq | 3,582,500 | 27,655,983 | 0.13% |
| 2023-08-21 | 7.67 | 7.84 | 7.65 | 7.73 | 7.48 | qfq | 2,618,200 | 20,348,612 | 0.52% |
| 2023-08-18 | 7.59 | 7.82 | 7.56 | 7.69 | 7.44 | qfq | 2,935,740 | 22,688,464 | 1.18% |
| 2023-08-17 | 7.41 | 7.61 | 7.35 | 7.60 | 7.36 | qfq | 2,068,920 | 15,521,061 | 2.56% |
| 2023-08-16 | 7.51 | 7.53 | 7.40 | 7.41 | 7.17 | qfq | 1,317,720 | 9,847,432 | -1.20% |
| 2023-08-15 | 7.43 | 7.53 | 7.40 | 7.50 | 7.26 | qfq | 2,053,606 | 15,366,228 | 0.00% |
| 2023-08-14 | 7.44 | 7.51 | 7.24 | 7.50 | 7.26 | qfq | 2,556,820 | 18,863,519 | 1.49% |
| 2023-08-11 | 7.44 | 7.51 | 7.37 | 7.39 | 7.15 | qfq | 2,218,220 | 16,532,165 | -0.27% |
| 2023-08-10 | 7.39 | 7.45 | 7.32 | 7.41 | 7.17 | qfq | 1,661,100 | 12,302,950 | 0.68% |
| 2023-08-09 | 7.46 | 7.50 | 7.31 | 7.36 | 7.13 | qfq | 2,476,300 | 18,234,076 | -1.34% |
| 2023-08-08 | 7.50 | 7.53 | 7.43 | 7.46 | 7.22 | qfq | 1,561,040 | 11,670,810 | -0.40% |
| 2023-08-07 | 7.54 | 7.63 | 7.44 | 7.49 | 7.25 | qfq | 2,713,120 | 20,341,085 | -0.93% |
| 2023-08-04 | 7.70 | 7.74 | 7.50 | 7.56 | 7.32 | qfq | 2,235,420 | 16,944,762 | -1.31% |
| 2023-08-03 | 7.82 | 7.86 | 7.63 | 7.66 | 7.42 | qfq | 2,088,320 | 16,078,197 | -2.54% |
| 2023-08-02 | 7.92 | 7.96 | 7.81 | 7.86 | 7.61 | qfq | 1,505,320 | 11,835,403 | -0.51% |
| 2023-08-01 | 7.96 | 8.02 | 7.85 | 7.90 | 7.65 | qfq | 3,021,420 | 23,983,204 | 0.13% |
| 2023-07-31 | 7.86 | 7.96 | 7.76 | 7.89 | 7.64 | qfq | 2,557,200 | 20,152,520 | 0.90% |
| 2023-07-28 | 7.78 | 7.87 | 7.70 | 7.82 | 7.57 | qfq | 2,011,660 | 15,693,597 | 0.64% |
| 2023-07-27 | 7.86 | 7.97 | 7.75 | 7.77 | 7.52 | qfq | 2,060,200 | 16,179,131 | -1.15% |
| 2023-07-26 | 7.93 | 7.98 | 7.83 | 7.86 | 7.61 | qfq | 1,830,400 | 14,437,191 | -1.87% |
| 2023-07-25 | 8.04 | 8.04 | 7.94 | 8.01 | 7.75 | qfq | 1,586,685 | 12,675,395 | 0.75% |
| 2023-07-24 | 7.96 | 8.03 | 7.88 | 7.95 | 7.70 | qfq | 1,785,580 | 14,230,956 | 0.76% |
| 2023-07-21 | 7.98 | 8.08 | 7.86 | 7.89 | 7.64 | qfq | 1,947,380 | 15,433,862 | -1.38% |
| 2023-07-20 | 8.08 | 8.14 | 7.97 | 8.00 | 7.74 | qfq | 2,305,300 | 18,564,882 | -0.37% |
| 2023-07-19 | 8.07 | 8.12 | 8.00 | 8.03 | 7.77 | qfq | 1,617,760 | 13,009,138 | -0.25% |
| 2023-07-18 | 8.06 | 8.10 | 8.00 | 8.05 | 7.79 | qfq | 1,798,000 | 14,472,446 | -0.12% |
| 2023-07-17 | 7.92 | 8.11 | 7.92 | 8.06 | 7.80 | qfq | 2,584,760 | 20,781,943 | 0.50% |