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
威龙股份603779.SH
最近收盘价7.892026-07-17
最近交易日2026-07-17
成交量（股）60,393,608
成交额（元）501,571,987
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-17 | 2025-06-25 | cash_dividend | 0.009 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 8.49 | 8.73 | 7.87 | 7.89 | 7.89 | qfq | 60,393,608 | 501,571,987 | -0.63% |
| 2026-07-16 | 7.83 | 8.20 | 7.73 | 7.94 | 7.94 | qfq | 20,776,445 | 165,714,335 | 0.76% |
| 2026-07-15 | 8.16 | 8.20 | 7.74 | 7.88 | 7.88 | qfq | 26,907,900 | 214,192,413 | -3.31% |
| 2026-07-14 | 7.54 | 8.16 | 7.51 | 8.15 | 8.15 | qfq | 28,879,504 | 227,917,815 | 6.82% |
| 2026-07-13 | 7.83 | 8.03 | 7.55 | 7.63 | 7.63 | qfq | 17,792,335 | 137,821,641 | -3.17% |
| 2026-07-10 | 7.59 | 8.07 | 7.45 | 7.88 | 7.88 | qfq | 19,181,200 | 150,895,243 | 4.10% |
| 2026-07-09 | 7.61 | 7.61 | 7.23 | 7.57 | 7.57 | qfq | 12,992,700 | 96,924,378 | 0.40% |
| 2026-07-08 | 7.67 | 7.72 | 7.40 | 7.54 | 7.54 | qfq | 14,490,000 | 109,052,206 | -2.08% |
| 2026-07-07 | 7.80 | 7.98 | 7.68 | 7.70 | 7.70 | qfq | 16,215,325 | 126,329,929 | -1.91% |
| 2026-07-06 | 8.15 | 8.30 | 7.77 | 7.85 | 7.85 | qfq | 20,300,085 | 162,335,630 | -4.85% |
| 2026-07-03 | 8.00 | 8.42 | 7.79 | 8.25 | 8.25 | qfq | 34,030,049 | 275,002,364 | 3.90% |
| 2026-07-02 | 7.80 | 8.55 | 7.75 | 7.94 | 7.94 | qfq | 35,994,405 | 293,277,592 | 1.15% |
| 2026-07-01 | 7.50 | 7.93 | 7.46 | 7.85 | 7.85 | qfq | 23,777,190 | 184,594,587 | 4.53% |
| 2026-06-30 | 7.38 | 7.67 | 7.31 | 7.51 | 7.51 | qfq | 15,792,900 | 117,872,597 | 1.08% |
| 2026-06-29 | 7.50 | 7.55 | 7.21 | 7.43 | 7.43 | qfq | 18,294,485 | 135,594,809 | -0.27% |
| 2026-06-26 | 7.63 | 7.68 | 7.37 | 7.45 | 7.45 | qfq | 19,643,482 | 147,132,926 | -2.23% |
| 2026-06-25 | 7.67 | 7.82 | 7.50 | 7.62 | 7.62 | qfq | 22,483,730 | 171,873,958 | -0.78% |
| 2026-06-24 | 7.97 | 8.07 | 7.60 | 7.68 | 7.68 | qfq | 27,494,225 | 213,358,953 | -4.95% |
| 2026-06-23 | 8.10 | 8.27 | 7.97 | 8.08 | 8.08 | qfq | 32,029,605 | 259,729,730 | -0.25% |
| 2026-06-22 | 7.90 | 8.17 | 7.61 | 8.10 | 8.10 | qfq | 43,041,987 | 336,647,972 | 3.18% |
| 2026-06-18 | 7.95 | 8.33 | 7.60 | 7.85 | 7.85 | qfq | 53,843,888 | 424,800,558 | 1.42% |
| 2026-06-17 | 7.93 | 7.97 | 7.65 | 7.74 | 7.74 | qfq | 21,481,500 | 166,890,465 | -1.28% |
| 2026-06-16 | 7.89 | 8.04 | 7.50 | 7.84 | 7.84 | qfq | 35,614,462 | 275,372,945 | -2.85% |
| 2026-06-15 | 8.06 | 8.16 | 7.98 | 8.07 | 8.07 | qfq | 20,724,404 | 167,000,476 | 0.50% |
| 2026-06-12 | 8.02 | 8.18 | 7.91 | 8.03 | 8.03 | qfq | 24,589,300 | 198,260,402 | 0.63% |
| 2026-06-11 | 8.28 | 8.30 | 7.87 | 7.98 | 7.98 | qfq | 26,653,090 | 213,088,368 | -2.21% |
| 2026-06-10 | 8.24 | 8.46 | 8.15 | 8.16 | 8.16 | qfq | 27,115,042 | 224,156,525 | -1.09% |
| 2026-06-09 | 8.31 | 8.38 | 8.08 | 8.25 | 8.25 | qfq | 24,549,360 | 201,335,271 | -0.12% |
| 2026-06-08 | 8.35 | 8.81 | 8.10 | 8.26 | 8.26 | qfq | 34,159,175 | 288,022,707 | -4.62% |
| 2026-06-05 | 8.95 | 9.04 | 8.55 | 8.66 | 8.66 | qfq | 28,342,022 | 247,550,119 | -2.26% |
| 2026-06-04 | 9.04 | 9.23 | 8.77 | 8.86 | 8.86 | qfq | 35,194,370 | 315,801,968 | -2.85% |
| 2026-06-03 | 9.35 | 9.42 | 9.03 | 9.12 | 9.12 | qfq | 36,179,667 | 332,687,919 | -3.49% |
| 2026-06-02 | 9.88 | 10.18 | 9.36 | 9.45 | 9.45 | qfq | 44,486,445 | 425,368,491 | -4.35% |
| 2026-06-01 | 9.69 | 10.64 | 9.56 | 9.88 | 9.88 | qfq | 54,147,012 | 544,736,678 | 0.71% |
| 2026-05-29 | 11.00 | 11.00 | 9.81 | 9.81 | 9.81 | qfq | 58,994,200 | 604,532,472 | -10.00% |
| 2026-05-28 | 11.20 | 11.67 | 10.82 | 10.90 | 10.90 | qfq | 65,083,765 | 718,145,779 | -6.84% |
| 2026-05-27 | 12.50 | 13.01 | 11.50 | 11.70 | 11.70 | qfq | 77,393,611 | 940,724,416 | -8.45% |
| 2026-05-26 | 13.93 | 14.23 | 12.44 | 12.78 | 12.78 | qfq | 86,357,225 | 1,135,434,624 | -7.53% |
| 2026-05-25 | 13.25 | 13.88 | 12.93 | 13.82 | 13.82 | qfq | 91,086,004 | 1,228,501,204 | 5.74% |
| 2026-05-22 | 13.07 | 13.69 | 13.07 | 13.07 | 13.07 | qfq | 84,705,535 | 1,113,538,412 | -9.99% |
| 2026-05-21 | 14.52 | 14.52 | 13.52 | 14.52 | 14.52 | qfq | 141,566,264 | 2,038,497,849 | 10.00% |
| 2026-05-20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | qfq | 5,102,110 | 67,347,852 | 10.00% |
| 2026-05-19 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | qfq | 6,486,155 | 77,833,860 | 9.99% |
| 2026-05-18 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | qfq | 3,364,325 | 36,704,786 | 9.98% |
| 2026-05-15 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | qfq | 5,292,867 | 52,505,241 | 9.98% |
| 2026-05-14 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | qfq | 1,809,066 | 16,317,775 | 10.00% |
| 2026-05-13 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | qfq | 4,378,365 | 35,902,593 | 10.07% |
| 2026-04-30 | 7.09 | 7.49 | 6.98 | 7.45 | 7.45 | qfq | 37,968,949 | 277,650,563 | 7.19% |
| 2026-04-29 | 6.35 | 7.24 | 6.35 | 6.95 | 6.95 | qfq | 38,980,530 | 271,499,617 | -1.28% |
| 2026-04-28 | 6.34 | 7.04 | 6.31 | 7.04 | 7.04 | qfq | 30,609,054 | 209,388,116 | 10.00% |
| 2026-04-27 | 6.27 | 6.42 | 6.11 | 6.40 | 6.40 | qfq | 7,810,080 | 48,988,188 | 2.24% |
| 2026-04-24 | 6.16 | 6.30 | 6.10 | 6.26 | 6.26 | qfq | 5,630,405 | 34,920,136 | 1.46% |
| 2026-04-23 | 6.25 | 6.27 | 6.14 | 6.17 | 6.17 | qfq | 5,521,860 | 34,227,573 | -0.96% |
| 2026-04-22 | 6.30 | 6.30 | 6.21 | 6.23 | 6.23 | qfq | 3,988,930 | 24,929,467 | -1.11% |
| 2026-04-21 | 6.30 | 6.33 | 6.25 | 6.30 | 6.30 | qfq | 3,523,545 | 22,177,089 | 0.00% |
| 2026-04-20 | 6.32 | 6.32 | 6.20 | 6.30 | 6.30 | qfq | 3,986,345 | 24,996,894 | -0.16% |
| 2026-04-17 | 6.38 | 6.39 | 6.25 | 6.31 | 6.31 | qfq | 6,064,860 | 38,268,092 | -0.47% |
| 2026-04-16 | 6.15 | 6.36 | 6.10 | 6.34 | 6.34 | qfq | 6,452,690 | 40,408,112 | 3.09% |
| 2026-04-15 | 6.20 | 6.21 | 6.11 | 6.15 | 6.15 | qfq | 4,484,700 | 27,534,099 | -0.65% |
| 2026-04-14 | 6.26 | 6.28 | 6.09 | 6.19 | 6.19 | qfq | 5,954,635 | 36,676,042 | -0.16% |
| 2026-04-13 | 6.20 | 6.23 | 6.06 | 6.20 | 6.20 | qfq | 4,742,545 | 29,045,999 | 0.00% |
| 2026-04-10 | 6.24 | 6.29 | 6.14 | 6.20 | 6.20 | qfq | 5,979,205 | 37,212,793 | 0.98% |
| 2026-04-09 | 6.34 | 6.37 | 6.13 | 6.14 | 6.14 | qfq | 7,235,650 | 44,878,427 | -3.15% |
| 2026-04-08 | 6.26 | 6.37 | 6.20 | 6.34 | 6.34 | qfq | 8,265,590 | 52,166,094 | 4.28% |
| 2026-04-07 | 5.77 | 6.08 | 5.77 | 6.08 | 6.08 | qfq | 8,789,400 | 52,596,503 | 5.01% |
| 2026-04-03 | 6.15 | 6.15 | 5.75 | 5.79 | 5.79 | qfq | 10,122,835 | 59,449,914 | -5.85% |
| 2026-04-02 | 6.34 | 6.36 | 6.10 | 6.15 | 6.15 | qfq | 7,343,650 | 45,505,938 | -3.00% |
| 2026-04-01 | 6.42 | 6.44 | 6.27 | 6.34 | 6.34 | qfq | 5,557,595 | 35,262,500 | 0.48% |
| 2026-03-31 | 6.40 | 6.48 | 6.28 | 6.31 | 6.31 | qfq | 8,698,665 | 55,565,472 | -1.10% |
| 2026-03-30 | 6.28 | 6.40 | 6.15 | 6.38 | 6.38 | qfq | 7,238,065 | 45,659,776 | 1.59% |
| 2026-03-27 | 6.14 | 6.39 | 6.14 | 6.28 | 6.28 | qfq | 8,117,344 | 50,755,121 | 1.29% |
| 2026-03-26 | 6.35 | 6.40 | 6.15 | 6.20 | 6.20 | qfq | 7,660,160 | 47,770,980 | -2.52% |
| 2026-03-25 | 6.09 | 6.40 | 6.06 | 6.36 | 6.36 | qfq | 8,789,000 | 55,166,737 | 4.61% |
| 2026-03-24 | 5.89 | 6.11 | 5.77 | 6.08 | 6.08 | qfq | 10,338,190 | 61,477,647 | 6.11% |
| 2026-03-23 | 5.93 | 5.99 | 5.71 | 5.73 | 5.73 | qfq | 11,097,829 | 64,707,347 | -5.45% |
| 2026-03-20 | 6.50 | 6.52 | 6.06 | 6.06 | 6.06 | qfq | 13,145,100 | 81,793,614 | -6.34% |
| 2026-03-19 | 6.66 | 6.71 | 6.46 | 6.47 | 6.47 | qfq | 7,219,290 | 47,389,192 | -3.72% |
| 2026-03-18 | 6.66 | 6.73 | 6.56 | 6.72 | 6.72 | qfq | 5,393,000 | 35,843,808 | 1.36% |
| 2026-03-17 | 6.78 | 6.85 | 6.60 | 6.63 | 6.63 | qfq | 5,707,200 | 38,327,067 | -2.36% |
| 2026-03-16 | 6.76 | 6.88 | 6.75 | 6.79 | 6.79 | qfq | 5,249,160 | 35,709,289 | 0.00% |
| 2026-03-13 | 6.72 | 6.88 | 6.72 | 6.79 | 6.79 | qfq | 5,063,840 | 34,566,088 | 0.15% |
| 2026-03-12 | 6.87 | 6.89 | 6.74 | 6.78 | 6.78 | qfq | 4,907,395 | 33,422,793 | -1.02% |
| 2026-03-11 | 6.94 | 6.98 | 6.80 | 6.85 | 6.85 | qfq | 4,515,650 | 31,038,875 | -1.30% |
| 2026-03-10 | 6.72 | 6.98 | 6.72 | 6.94 | 6.94 | qfq | 7,260,730 | 49,817,787 | 3.58% |
| 2026-03-09 | 6.69 | 6.80 | 6.61 | 6.70 | 6.70 | qfq | 5,001,595 | 33,427,110 | -1.03% |
| 2026-03-06 | 6.45 | 6.78 | 6.43 | 6.77 | 6.77 | qfq | 8,207,375 | 54,648,386 | 4.31% |
| 2026-03-05 | 6.47 | 6.60 | 6.44 | 6.49 | 6.49 | qfq | 4,830,965 | 31,484,403 | 1.56% |
| 2026-03-04 | 6.42 | 6.55 | 6.36 | 6.39 | 6.39 | qfq | 6,465,970 | 41,565,262 | -1.69% |
| 2026-03-03 | 6.59 | 6.73 | 6.47 | 6.50 | 6.50 | qfq | 8,212,023 | 54,260,744 | -1.22% |
| 2026-03-02 | 6.77 | 6.82 | 6.53 | 6.58 | 6.58 | qfq | 7,652,545 | 50,715,720 | -3.66% |
| 2026-02-27 | 6.82 | 6.89 | 6.76 | 6.83 | 6.83 | qfq | 4,709,695 | 32,049,316 | -0.44% |
| 2026-02-26 | 6.93 | 7.03 | 6.80 | 6.86 | 6.86 | qfq | 6,051,095 | 41,627,668 | -1.44% |
| 2026-02-25 | 6.97 | 7.04 | 6.94 | 6.96 | 6.96 | qfq | 4,979,600 | 34,794,870 | -0.14% |
| 2026-02-24 | 6.88 | 6.97 | 6.85 | 6.97 | 6.97 | qfq | 4,763,745 | 33,048,275 | 1.90% |
| 2026-02-13 | 6.83 | 6.93 | 6.83 | 6.84 | 6.84 | qfq | 4,936,570 | 34,008,285 | 0.15% |
| 2026-02-12 | 6.96 | 6.96 | 6.83 | 6.83 | 6.83 | qfq | 6,615,819 | 45,594,936 | -1.87% |
| 2026-02-11 | 7.00 | 7.00 | 6.90 | 6.96 | 6.96 | qfq | 4,298,635 | 29,889,901 | -0.43% |
| 2026-02-10 | 7.00 | 7.07 | 6.93 | 6.99 | 6.99 | qfq | 6,132,199 | 42,980,168 | -0.14% |
| 2026-02-09 | 6.94 | 7.03 | 6.87 | 7.00 | 7.00 | qfq | 6,769,700 | 47,153,702 | 1.89% |
| 2026-02-06 | 6.92 | 6.93 | 6.81 | 6.87 | 6.87 | qfq | 5,635,645 | 38,782,947 | -0.29% |
| 2026-02-05 | 6.87 | 6.99 | 6.84 | 6.89 | 6.89 | qfq | 7,591,108 | 52,581,695 | 0.44% |
| 2026-02-04 | 6.85 | 6.92 | 6.79 | 6.86 | 6.86 | qfq | 7,965,161 | 54,653,085 | 0.00% |
| 2026-02-03 | 6.81 | 6.89 | 6.75 | 6.86 | 6.86 | qfq | 8,475,740 | 57,874,403 | 1.48% |
| 2026-02-02 | 6.68 | 6.89 | 6.63 | 6.76 | 6.76 | qfq | 11,263,069 | 76,783,351 | 0.45% |
| 2026-01-30 | 6.82 | 6.84 | 6.66 | 6.73 | 6.73 | qfq | 11,160,200 | 74,910,034 | -2.89% |
| 2026-01-29 | 6.67 | 6.98 | 6.60 | 6.93 | 6.93 | qfq | 16,384,450 | 111,514,904 | 4.21% |
| 2026-01-28 | 6.71 | 6.72 | 6.62 | 6.65 | 6.65 | qfq | 6,037,140 | 40,172,516 | -0.89% |
| 2026-01-27 | 6.87 | 6.87 | 6.61 | 6.71 | 6.71 | qfq | 7,910,766 | 52,836,049 | -1.76% |
| 2026-01-26 | 6.88 | 6.98 | 6.75 | 6.83 | 6.83 | qfq | 9,172,260 | 62,678,480 | -1.30% |
| 2026-01-23 | 7.07 | 7.13 | 6.88 | 6.92 | 6.92 | qfq | 11,929,881 | 82,951,899 | -2.12% |
| 2026-01-22 | 6.76 | 7.26 | 6.67 | 7.07 | 7.07 | qfq | 18,170,110 | 127,189,562 | 6.00% |
| 2026-01-21 | 6.70 | 6.74 | 6.63 | 6.67 | 6.67 | qfq | 6,933,600 | 46,250,395 | -1.91% |
| 2026-01-20 | 6.66 | 6.82 | 6.66 | 6.80 | 6.80 | qfq | 7,551,265 | 51,090,436 | 1.80% |
| 2026-01-19 | 6.48 | 6.68 | 6.47 | 6.68 | 6.68 | qfq | 7,002,685 | 46,352,727 | 3.09% |
| 2026-01-16 | 6.54 | 6.56 | 6.47 | 6.48 | 6.48 | qfq | 4,737,345 | 30,814,120 | -1.07% |
| 2026-01-15 | 6.54 | 6.61 | 6.52 | 6.55 | 6.55 | qfq | 3,912,485 | 25,640,700 | -0.46% |
| 2026-01-14 | 6.60 | 6.68 | 6.51 | 6.58 | 6.58 | qfq | 6,382,290 | 42,109,969 | -0.45% |
| 2026-01-13 | 6.63 | 6.69 | 6.55 | 6.61 | 6.61 | qfq | 6,764,371 | 44,867,976 | -0.45% |
| 2026-01-12 | 6.57 | 6.64 | 6.54 | 6.64 | 6.64 | qfq | 5,886,290 | 38,834,244 | 1.37% |
| 2026-01-09 | 6.51 | 6.59 | 6.49 | 6.55 | 6.55 | qfq | 5,398,430 | 35,311,479 | 0.31% |
| 2026-01-08 | 6.38 | 6.54 | 6.38 | 6.53 | 6.53 | qfq | 8,142,960 | 52,685,908 | 2.35% |
| 2026-01-07 | 6.45 | 6.47 | 6.36 | 6.38 | 6.38 | qfq | 6,410,075 | 41,011,472 | -1.39% |
| 2026-01-06 | 6.47 | 6.51 | 6.43 | 6.47 | 6.47 | qfq | 4,961,915 | 32,108,313 | 0.31% |
| 2026-01-05 | 6.42 | 6.51 | 6.41 | 6.45 | 6.45 | qfq | 6,305,540 | 40,716,737 | 0.16% |
| 2025-12-31 | 6.41 | 6.45 | 6.33 | 6.44 | 6.44 | qfq | 4,541,380 | 29,024,644 | 0.31% |
| 2025-12-30 | 6.51 | 6.51 | 6.40 | 6.42 | 6.42 | qfq | 3,711,175 | 23,929,852 | -1.08% |
| 2025-12-29 | 6.52 | 6.53 | 6.42 | 6.49 | 6.49 | qfq | 5,106,195 | 33,027,570 | -0.61% |
| 2025-12-26 | 6.60 | 6.64 | 6.50 | 6.53 | 6.53 | qfq | 6,469,720 | 42,405,219 | -1.80% |
| 2025-12-25 | 6.59 | 6.76 | 6.56 | 6.65 | 6.65 | qfq | 6,080,160 | 40,361,151 | 0.91% |
| 2025-12-24 | 6.58 | 6.62 | 6.53 | 6.59 | 6.59 | qfq | 3,930,800 | 25,912,723 | 0.76% |
| 2025-12-23 | 6.60 | 6.64 | 6.50 | 6.54 | 6.54 | qfq | 5,322,625 | 34,856,275 | -1.51% |
| 2025-12-22 | 6.67 | 6.69 | 6.60 | 6.64 | 6.64 | qfq | 4,141,755 | 27,545,890 | -0.60% |
| 2025-12-19 | 6.49 | 6.68 | 6.49 | 6.68 | 6.68 | qfq | 7,139,525 | 47,194,986 | 2.61% |
| 2025-12-18 | 6.40 | 6.59 | 6.37 | 6.51 | 6.51 | qfq | 5,840,895 | 38,082,760 | 1.24% |
| 2025-12-17 | 6.38 | 6.45 | 6.28 | 6.43 | 6.43 | qfq | 6,565,690 | 41,847,895 | 0.16% |
| 2025-12-16 | 6.43 | 6.50 | 6.36 | 6.42 | 6.42 | qfq | 4,389,535 | 28,216,945 | -0.77% |
| 2025-12-15 | 6.38 | 6.52 | 6.35 | 6.47 | 6.47 | qfq | 6,234,350 | 40,273,481 | 0.94% |
| 2025-12-12 | 6.50 | 6.60 | 6.40 | 6.41 | 6.41 | qfq | 6,527,200 | 42,474,860 | -1.08% |
| 2025-12-11 | 6.72 | 6.72 | 6.46 | 6.48 | 6.48 | qfq | 7,301,900 | 47,744,342 | -3.14% |
| 2025-12-10 | 6.75 | 6.81 | 6.68 | 6.69 | 6.69 | qfq | 5,628,700 | 37,980,120 | -1.33% |
| 2025-12-09 | 6.82 | 6.87 | 6.73 | 6.78 | 6.78 | qfq | 4,370,145 | 29,752,343 | -0.59% |
| 2025-12-08 | 6.80 | 6.89 | 6.76 | 6.82 | 6.82 | qfq | 5,705,280 | 38,968,454 | 0.29% |
| 2025-12-05 | 6.61 | 6.81 | 6.53 | 6.80 | 6.80 | qfq | 7,739,600 | 51,852,300 | 2.72% |
| 2025-12-04 | 6.91 | 6.91 | 6.61 | 6.62 | 6.62 | qfq | 11,564,800 | 77,497,540 | -3.92% |
| 2025-12-03 | 7.01 | 7.01 | 6.86 | 6.89 | 6.89 | qfq | 6,325,150 | 43,663,457 | -1.57% |
| 2025-12-02 | 7.00 | 7.02 | 6.91 | 7.00 | 7.00 | qfq | 4,570,315 | 31,845,278 | -0.14% |
| 2025-12-01 | 7.06 | 7.11 | 6.99 | 7.01 | 7.01 | qfq | 5,519,000 | 38,946,500 | -0.14% |
| 2025-11-28 | 6.91 | 7.03 | 6.88 | 7.02 | 7.02 | qfq | 4,588,245 | 31,943,211 | 1.15% |
| 2025-11-27 | 6.94 | 7.01 | 6.91 | 6.94 | 6.94 | qfq | 5,418,945 | 37,720,386 | 0.00% |
| 2025-11-26 | 7.08 | 7.13 | 6.92 | 6.94 | 6.94 | qfq | 5,837,525 | 40,949,746 | -1.84% |
| 2025-11-25 | 7.02 | 7.11 | 7.00 | 7.07 | 7.07 | qfq | 4,264,525 | 30,150,114 | 0.86% |
| 2025-11-24 | 6.95 | 7.04 | 6.90 | 7.01 | 7.01 | qfq | 6,553,590 | 45,704,161 | 2.04% |
| 2025-11-21 | 7.14 | 7.27 | 6.87 | 6.87 | 6.87 | qfq | 9,185,500 | 64,381,278 | -4.18% |
| 2025-11-20 | 7.26 | 7.27 | 7.10 | 7.17 | 7.17 | qfq | 5,854,490 | 42,018,110 | -0.97% |
| 2025-11-19 | 7.38 | 7.42 | 7.18 | 7.24 | 7.24 | qfq | 6,467,700 | 46,947,304 | -1.76% |
| 2025-11-18 | 7.45 | 7.48 | 7.31 | 7.37 | 7.37 | qfq | 6,204,000 | 45,684,623 | -0.94% |
| 2025-11-17 | 7.43 | 7.46 | 7.35 | 7.44 | 7.44 | qfq | 5,580,450 | 41,352,651 | 0.40% |
| 2025-11-14 | 7.38 | 7.49 | 7.35 | 7.41 | 7.41 | qfq | 6,435,590 | 47,893,005 | 0.41% |
| 2025-11-13 | 7.31 | 7.39 | 7.25 | 7.38 | 7.38 | qfq | 5,512,150 | 40,373,637 | 0.68% |
| 2025-11-12 | 7.35 | 7.43 | 7.31 | 7.33 | 7.33 | qfq | 5,192,875 | 38,154,182 | -0.54% |
| 2025-11-11 | 7.34 | 7.39 | 7.27 | 7.37 | 7.37 | qfq | 6,046,380 | 44,429,685 | 0.68% |
| 2025-11-10 | 7.20 | 7.33 | 7.20 | 7.32 | 7.32 | qfq | 7,017,640 | 51,106,223 | 1.24% |
| 2025-11-07 | 7.23 | 7.27 | 7.20 | 7.23 | 7.23 | qfq | 3,277,780 | 23,721,039 | 0.00% |
| 2025-11-06 | 7.26 | 7.29 | 7.18 | 7.23 | 7.23 | qfq | 4,548,585 | 32,838,205 | -0.14% |
| 2025-11-05 | 7.15 | 7.32 | 7.15 | 7.24 | 7.24 | qfq | 6,160,855 | 44,647,166 | 0.70% |
| 2025-11-04 | 7.14 | 7.21 | 7.13 | 7.19 | 7.19 | qfq | 5,664,900 | 40,689,785 | 0.28% |
| 2025-11-03 | 7.03 | 7.17 | 7.03 | 7.17 | 7.17 | qfq | 7,356,365 | 52,489,967 | 2.14% |
| 2025-10-31 | 6.99 | 7.05 | 6.90 | 7.02 | 7.02 | qfq | 7,292,545 | 50,961,042 | 0.29% |
| 2025-10-30 | 7.00 | 7.04 | 6.95 | 7.00 | 7.00 | qfq | 5,208,065 | 36,432,191 | 0.00% |
| 2025-10-29 | 7.03 | 7.08 | 6.93 | 7.00 | 7.00 | qfq | 4,981,475 | 34,870,520 | -0.71% |
| 2025-10-28 | 7.13 | 7.14 | 7.04 | 7.05 | 7.05 | qfq | 4,869,385 | 34,453,740 | -0.56% |
| 2025-10-27 | 7.12 | 7.14 | 7.02 | 7.09 | 7.09 | qfq | 4,928,581 | 34,912,109 | -0.42% |
| 2025-10-24 | 7.16 | 7.18 | 7.10 | 7.12 | 7.12 | qfq | 4,450,145 | 31,714,857 | -0.56% |
| 2025-10-23 | 7.15 | 7.17 | 7.08 | 7.16 | 7.16 | qfq | 3,939,250 | 28,088,244 | 0.28% |
| 2025-10-22 | 7.12 | 7.17 | 7.08 | 7.14 | 7.14 | qfq | 5,083,631 | 36,300,190 | 0.42% |
| 2025-10-21 | 7.04 | 7.11 | 7.00 | 7.11 | 7.11 | qfq | 6,449,635 | 45,486,591 | 1.57% |
| 2025-10-20 | 6.93 | 7.00 | 6.89 | 7.00 | 7.00 | qfq | 4,886,645 | 34,019,345 | 2.04% |
| 2025-10-17 | 6.92 | 6.97 | 6.85 | 6.86 | 6.86 | qfq | 3,897,270 | 26,961,413 | -0.72% |
| 2025-10-16 | 6.99 | 7.01 | 6.89 | 6.91 | 6.91 | qfq | 3,868,060 | 26,816,129 | -1.14% |
| 2025-10-15 | 6.95 | 7.00 | 6.90 | 6.99 | 6.99 | qfq | 4,563,015 | 31,817,834 | 0.58% |
| 2025-10-14 | 6.95 | 7.00 | 6.93 | 6.95 | 6.95 | qfq | 4,531,005 | 31,536,596 | 0.29% |
| 2025-10-13 | 6.84 | 6.98 | 6.79 | 6.93 | 6.93 | qfq | 5,888,775 | 40,651,785 | -1.00% |
| 2025-10-10 | 6.93 | 7.05 | 6.92 | 7.00 | 7.00 | qfq | 4,990,900 | 34,921,283 | 0.57% |
| 2025-10-09 | 7.02 | 7.05 | 6.92 | 6.96 | 6.96 | qfq | 3,926,495 | 27,316,854 | -0.71% |
| 2025-09-30 | 7.00 | 7.05 | 6.98 | 7.01 | 7.01 | qfq | 3,550,200 | 24,874,993 | 0.00% |
| 2025-09-29 | 7.03 | 7.07 | 6.85 | 7.01 | 7.01 | qfq | 4,981,000 | 34,766,184 | -0.28% |
| 2025-09-26 | 6.91 | 7.19 | 6.87 | 7.03 | 7.03 | qfq | 7,346,160 | 51,807,746 | 1.30% |
| 2025-09-25 | 6.97 | 7.03 | 6.91 | 6.94 | 6.94 | qfq | 3,794,255 | 26,482,749 | -0.29% |
| 2025-09-24 | 6.86 | 6.96 | 6.82 | 6.96 | 6.96 | qfq | 3,940,770 | 27,289,614 | 1.46% |
| 2025-09-23 | 6.91 | 6.95 | 6.72 | 6.86 | 6.86 | qfq | 5,990,490 | 40,856,163 | -1.15% |
| 2025-09-22 | 7.00 | 7.03 | 6.90 | 6.94 | 6.94 | qfq | 4,906,300 | 34,043,448 | -1.00% |
| 2025-09-19 | 7.07 | 7.07 | 6.96 | 7.01 | 7.01 | qfq | 5,331,020 | 37,338,788 | -0.99% |
| 2025-09-18 | 7.19 | 7.19 | 7.04 | 7.08 | 7.08 | qfq | 7,112,319 | 50,595,954 | -1.53% |
| 2025-09-17 | 7.23 | 7.24 | 7.18 | 7.19 | 7.19 | qfq | 4,755,485 | 34,250,685 | -0.55% |
| 2025-09-16 | 7.16 | 7.23 | 7.13 | 7.23 | 7.23 | qfq | 5,064,365 | 36,440,173 | 0.98% |
| 2025-09-15 | 7.21 | 7.21 | 7.14 | 7.16 | 7.16 | qfq | 3,529,570 | 25,286,645 | -0.69% |
| 2025-09-12 | 7.22 | 7.25 | 7.17 | 7.21 | 7.21 | qfq | 5,809,085 | 41,860,481 | -0.41% |
| 2025-09-11 | 7.25 | 7.25 | 7.15 | 7.24 | 7.24 | qfq | 5,727,430 | 41,241,917 | 0.14% |
| 2025-09-10 | 7.22 | 7.24 | 7.18 | 7.23 | 7.23 | qfq | 4,355,959 | 31,420,367 | 0.28% |
| 2025-09-09 | 7.24 | 7.27 | 7.15 | 7.21 | 7.21 | qfq | 4,805,544 | 34,680,233 | -0.41% |
| 2025-09-08 | 7.17 | 7.27 | 7.16 | 7.24 | 7.24 | qfq | 4,917,565 | 35,515,650 | 0.84% |
| 2025-09-05 | 7.25 | 7.25 | 7.06 | 7.18 | 7.18 | qfq | 7,404,780 | 52,854,582 | -0.69% |
| 2025-09-04 | 7.06 | 7.29 | 7.02 | 7.23 | 7.23 | qfq | 9,546,630 | 68,659,526 | 2.41% |
| 2025-09-03 | 7.32 | 7.36 | 7.05 | 7.06 | 7.06 | qfq | 8,389,144 | 60,110,960 | -3.02% |
| 2025-09-02 | 7.28 | 7.32 | 7.17 | 7.28 | 7.28 | qfq | 8,806,285 | 63,807,681 | -0.68% |
| 2025-09-01 | 7.29 | 7.38 | 7.21 | 7.33 | 7.33 | qfq | 5,704,097 | 41,731,694 | 0.69% |
| 2025-08-29 | 7.32 | 7.38 | 7.25 | 7.28 | 7.28 | qfq | 7,626,200 | 55,700,206 | -0.41% |
| 2025-08-28 | 7.43 | 7.54 | 7.11 | 7.31 | 7.31 | qfq | 14,495,430 | 106,242,087 | -2.27% |
| 2025-08-27 | 7.73 | 7.73 | 7.45 | 7.48 | 7.48 | qfq | 17,161,039 | 129,720,892 | -2.86% |
| 2025-08-26 | 7.66 | 7.76 | 7.63 | 7.70 | 7.70 | qfq | 9,203,984 | 70,996,770 | -0.13% |
| 2025-08-25 | 7.70 | 7.73 | 7.60 | 7.71 | 7.71 | qfq | 11,134,640 | 85,295,822 | 0.65% |
| 2025-08-22 | 7.68 | 7.68 | 7.57 | 7.66 | 7.66 | qfq | 10,825,665 | 82,563,835 | -0.26% |
| 2025-08-21 | 7.70 | 7.74 | 7.63 | 7.68 | 7.68 | qfq | 10,091,255 | 77,475,404 | -0.39% |
| 2025-08-20 | 7.54 | 7.75 | 7.49 | 7.71 | 7.71 | qfq | 14,006,440 | 107,483,434 | 2.12% |
| 2025-08-19 | 7.46 | 7.61 | 7.45 | 7.55 | 7.55 | qfq | 10,514,770 | 79,395,928 | 1.21% |
| 2025-08-18 | 7.45 | 7.53 | 7.42 | 7.46 | 7.46 | qfq | 8,304,630 | 62,139,542 | 0.40% |
| 2025-08-15 | 7.43 | 7.50 | 7.40 | 7.43 | 7.43 | qfq | 7,369,555 | 54,750,459 | 0.13% |
| 2025-08-14 | 7.61 | 7.65 | 7.41 | 7.42 | 7.42 | qfq | 10,812,215 | 81,274,260 | -2.11% |
| 2025-08-13 | 7.66 | 7.68 | 7.55 | 7.58 | 7.58 | qfq | 7,162,900 | 54,368,400 | -1.04% |
| 2025-08-12 | 7.70 | 7.74 | 7.63 | 7.66 | 7.66 | qfq | 4,497,950 | 34,516,307 | -0.52% |
| 2025-08-11 | 7.69 | 7.74 | 7.63 | 7.70 | 7.70 | qfq | 6,985,320 | 53,771,860 | 0.52% |
| 2025-08-08 | 7.63 | 7.68 | 7.56 | 7.66 | 7.66 | qfq | 5,270,540 | 40,124,153 | 0.39% |
| 2025-08-07 | 7.69 | 7.69 | 7.62 | 7.63 | 7.63 | qfq | 5,126,400 | 39,237,915 | -0.52% |
| 2025-08-06 | 7.67 | 7.69 | 7.61 | 7.67 | 7.67 | qfq | 4,503,725 | 34,449,073 | 0.13% |
| 2025-08-05 | 7.58 | 7.68 | 7.57 | 7.66 | 7.66 | qfq | 5,465,985 | 41,789,059 | 0.92% |
| 2025-08-04 | 7.56 | 7.59 | 7.44 | 7.59 | 7.59 | qfq | 5,259,517 | 39,624,009 | 0.93% |
| 2025-08-01 | 7.43 | 7.58 | 7.43 | 7.52 | 7.52 | qfq | 7,058,795 | 53,121,184 | 0.80% |
| 2025-07-31 | 7.63 | 7.64 | 7.45 | 7.46 | 7.46 | qfq | 6,067,265 | 45,684,943 | -1.97% |
| 2025-07-30 | 7.61 | 7.65 | 7.55 | 7.61 | 7.61 | qfq | 6,827,354 | 51,924,878 | 0.00% |
| 2025-07-29 | 7.64 | 7.68 | 7.50 | 7.61 | 7.61 | qfq | 7,431,563 | 56,170,689 | -0.39% |
| 2025-07-28 | 7.65 | 7.70 | 7.60 | 7.64 | 7.64 | qfq | 5,134,120 | 39,249,870 | 0.00% |
| 2025-07-25 | 7.68 | 7.69 | 7.63 | 7.64 | 7.64 | qfq | 4,354,073 | 33,348,124 | -0.39% |
| 2025-07-24 | 7.59 | 7.67 | 7.58 | 7.67 | 7.67 | qfq | 5,880,210 | 44,914,128 | 1.05% |
| 2025-07-23 | 7.68 | 7.70 | 7.57 | 7.59 | 7.59 | qfq | 5,930,200 | 45,274,810 | -1.04% |
| 2025-07-22 | 7.65 | 7.68 | 7.57 | 7.67 | 7.67 | qfq | 7,116,990 | 54,282,172 | 0.39% |
| 2025-07-21 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | qfq | 7,937,239 | 60,373,262 | 1.73% |
| 2025-07-18 | 7.58 | 7.58 | 7.47 | 7.51 | 7.51 | qfq | 4,494,265 | 33,718,114 | -0.53% |
| 2025-07-17 | 7.50 | 7.62 | 7.50 | 7.55 | 7.55 | qfq | 5,926,245 | 44,744,501 | 0.27% |
| 2025-07-16 | 7.37 | 7.56 | 7.37 | 7.53 | 7.53 | qfq | 9,671,145 | 72,485,801 | 2.17% |
| 2025-07-15 | 7.54 | 7.54 | 7.27 | 7.37 | 7.37 | qfq | 10,606,899 | 78,166,323 | -2.64% |
| 2025-07-14 | 7.59 | 7.59 | 7.52 | 7.57 | 7.57 | qfq | 5,447,300 | 41,172,113 | 0.00% |
| 2025-07-11 | 7.55 | 7.60 | 7.51 | 7.57 | 7.57 | qfq | 6,899,630 | 52,175,453 | 0.40% |
| 2025-07-10 | 7.51 | 7.55 | 7.47 | 7.54 | 7.54 | qfq | 5,080,058 | 38,172,462 | 0.67% |
| 2025-07-09 | 7.57 | 7.59 | 7.49 | 7.49 | 7.49 | qfq | 7,324,883 | 55,272,676 | -0.79% |
| 2025-07-08 | 7.55 | 7.58 | 7.50 | 7.55 | 7.55 | qfq | 8,855,320 | 66,732,076 | -0.13% |
| 2025-07-07 | 7.73 | 7.73 | 7.42 | 7.56 | 7.56 | qfq | 12,455,320 | 93,734,960 | -0.26% |
| 2025-07-04 | 7.51 | 7.72 | 7.40 | 7.58 | 7.58 | qfq | 14,418,755 | 109,026,660 | 0.53% |
| 2025-07-03 | 7.48 | 7.57 | 7.43 | 7.54 | 7.54 | qfq | 6,163,365 | 46,417,835 | 1.07% |
| 2025-07-02 | 7.50 | 7.50 | 7.41 | 7.46 | 7.46 | qfq | 4,583,320 | 34,149,340 | 0.27% |
| 2025-07-01 | 7.46 | 7.48 | 7.37 | 7.44 | 7.44 | qfq | 4,688,580 | 34,836,642 | 0.13% |
| 2025-06-30 | 7.36 | 7.45 | 7.30 | 7.43 | 7.43 | qfq | 5,599,261 | 41,448,692 | 1.23% |
| 2025-06-27 | 7.36 | 7.38 | 7.28 | 7.34 | 7.34 | qfq | 3,956,546 | 29,039,490 | 0.41% |
| 2025-06-26 | 7.36 | 7.38 | 7.29 | 7.31 | 7.31 | qfq | 4,820,870 | 35,388,143 | -0.41% |
| 2025-06-25 | 7.35 | 7.36 | 7.26 | 7.34 | 7.34 | qfq | 5,864,700 | 42,876,337 | 0.41% |
| 2025-06-24 | 7.19 | 7.33 | 7.19 | 7.31 | 7.30 | qfq | 5,348,400 | 38,969,869 | 1.53% |
| 2025-06-23 | 7.05 | 7.20 | 6.97 | 7.20 | 7.19 | qfq | 5,542,900 | 39,570,603 | 1.69% |
| 2025-06-20 | 7.08 | 7.21 | 7.06 | 7.08 | 7.07 | qfq | 5,611,900 | 40,023,521 | -0.14% |
| 2025-06-19 | 7.22 | 7.28 | 7.05 | 7.09 | 7.08 | qfq | 9,900,898 | 70,810,750 | -2.61% |
| 2025-06-18 | 7.41 | 7.68 | 7.28 | 7.28 | 7.27 | qfq | 11,597,898 | 85,965,542 | -0.14% |
| 2025-06-17 | 7.35 | 7.47 | 7.27 | 7.29 | 7.28 | qfq | 6,334,895 | 46,544,004 | -0.55% |
| 2025-06-16 | 7.16 | 7.35 | 7.16 | 7.33 | 7.32 | qfq | 6,476,170 | 47,183,960 | 2.09% |
| 2025-06-13 | 7.45 | 7.49 | 7.18 | 7.18 | 7.17 | qfq | 9,969,600 | 72,563,153 | -4.27% |
| 2025-06-12 | 7.55 | 7.58 | 7.43 | 7.50 | 7.49 | qfq | 5,817,920 | 43,534,897 | -0.40% |
| 2025-06-11 | 7.45 | 7.62 | 7.45 | 7.53 | 7.52 | qfq | 5,795,755 | 43,733,181 | 0.67% |
| 2025-06-10 | 7.63 | 7.67 | 7.40 | 7.48 | 7.47 | qfq | 8,203,800 | 61,647,439 | -2.22% |
| 2025-06-09 | 7.55 | 7.68 | 7.51 | 7.65 | 7.64 | qfq | 8,053,775 | 61,148,732 | 1.73% |
| 2025-06-06 | 7.55 | 7.58 | 7.47 | 7.52 | 7.51 | qfq | 6,967,025 | 52,344,012 | -0.53% |
| 2025-06-05 | 7.78 | 7.81 | 7.55 | 7.56 | 7.55 | qfq | 12,140,600 | 92,611,677 | -2.83% |
| 2025-06-04 | 7.71 | 7.79 | 7.61 | 7.78 | 7.77 | qfq | 11,041,570 | 84,924,568 | 0.78% |
| 2025-06-03 | 7.59 | 8.16 | 7.59 | 7.72 | 7.71 | qfq | 15,977,233 | 123,740,156 | 1.85% |
| 2025-05-30 | 7.67 | 7.74 | 7.47 | 7.58 | 7.57 | qfq | 11,679,600 | 88,420,084 | -1.04% |
| 2025-05-29 | 7.72 | 7.75 | 7.55 | 7.66 | 7.65 | qfq | 10,753,600 | 82,235,825 | -0.52% |
| 2025-05-28 | 7.96 | 8.04 | 7.70 | 7.70 | 7.69 | qfq | 17,268,160 | 134,754,235 | -1.16% |
| 2025-05-27 | 7.47 | 7.82 | 7.47 | 7.79 | 7.78 | qfq | 18,546,855 | 143,010,668 | 4.14% |
| 2025-05-26 | 7.26 | 7.60 | 7.26 | 7.48 | 7.47 | qfq | 10,295,500 | 77,002,186 | 2.47% |
| 2025-05-23 | 7.41 | 7.47 | 7.29 | 7.30 | 7.29 | qfq | 5,133,197 | 37,914,549 | -2.28% |
| 2025-05-22 | 7.54 | 7.64 | 7.43 | 7.47 | 7.46 | qfq | 7,141,500 | 53,670,100 | -1.45% |
| 2025-05-21 | 7.58 | 7.68 | 7.55 | 7.58 | 7.57 | qfq | 6,561,600 | 49,862,383 | -0.66% |
| 2025-05-20 | 7.59 | 7.69 | 7.47 | 7.63 | 7.62 | qfq | 11,091,265 | 84,208,138 | 1.60% |
| 2025-05-19 | 7.38 | 7.78 | 7.36 | 7.51 | 7.50 | qfq | 13,605,860 | 101,799,913 | 3.44% |
| 2025-05-16 | 7.32 | 7.34 | 7.25 | 7.26 | 7.25 | qfq | 4,955,180 | 36,055,024 | -1.09% |
| 2025-05-15 | 7.24 | 7.42 | 7.19 | 7.34 | 7.33 | qfq | 9,267,650 | 67,868,726 | 0.96% |
| 2025-05-14 | 7.26 | 7.32 | 7.16 | 7.27 | 7.26 | qfq | 6,520,200 | 47,276,266 | -0.14% |
| 2025-05-13 | 7.36 | 7.43 | 7.25 | 7.28 | 7.27 | qfq | 6,062,650 | 44,505,618 | -0.95% |
| 2025-05-12 | 7.34 | 7.40 | 7.30 | 7.35 | 7.34 | qfq | 5,368,205 | 39,378,757 | 0.14% |
| 2025-05-09 | 7.36 | 7.38 | 7.27 | 7.34 | 7.33 | qfq | 5,788,505 | 42,410,960 | -0.14% |
| 2025-05-08 | 7.22 | 7.38 | 7.22 | 7.35 | 7.34 | qfq | 6,812,260 | 49,956,128 | 0.96% |
| 2025-05-07 | 7.23 | 7.35 | 7.22 | 7.28 | 7.27 | qfq | 9,162,475 | 66,690,809 | 1.25% |
| 2025-05-06 | 7.10 | 7.19 | 7.07 | 7.19 | 7.18 | qfq | 6,709,975 | 47,931,357 | 1.70% |
| 2025-04-30 | 7.02 | 7.15 | 6.97 | 7.07 | 7.06 | qfq | 9,080,500 | 64,350,748 | 1.58% |
| 2025-04-29 | 6.78 | 7.00 | 6.74 | 6.96 | 6.95 | qfq | 7,892,640 | 54,644,961 | 2.81% |
| 2025-04-28 | 6.97 | 6.97 | 6.76 | 6.77 | 6.76 | qfq | 7,151,635 | 48,725,917 | -2.87% |
| 2025-04-25 | 6.91 | 7.20 | 6.89 | 6.97 | 6.96 | qfq | 8,527,208 | 60,027,052 | 0.43% |
| 2025-04-24 | 7.16 | 7.16 | 6.85 | 6.94 | 6.93 | qfq | 11,103,800 | 77,182,848 | -2.25% |
| 2025-04-23 | 7.17 | 7.17 | 7.07 | 7.10 | 7.09 | qfq | 5,682,290 | 40,393,954 | -0.56% |
| 2025-04-22 | 7.15 | 7.23 | 7.10 | 7.14 | 7.13 | qfq | 4,963,950 | 35,504,275 | -0.42% |
| 2025-04-21 | 7.10 | 7.28 | 7.01 | 7.17 | 7.16 | qfq | 7,294,045 | 52,460,866 | 0.84% |
| 2025-04-18 | 7.17 | 7.24 | 7.02 | 7.11 | 7.10 | qfq | 5,387,405 | 38,255,020 | -0.84% |
| 2025-04-17 | 7.01 | 7.25 | 6.95 | 7.17 | 7.16 | qfq | 8,014,700 | 57,315,241 | 1.99% |
| 2025-04-16 | 7.16 | 7.22 | 6.88 | 7.03 | 7.02 | qfq | 8,077,738 | 56,790,092 | -2.50% |
| 2025-04-15 | 7.22 | 7.29 | 7.14 | 7.21 | 7.20 | qfq | 6,486,000 | 46,773,528 | -0.41% |
| 2025-04-14 | 7.17 | 7.28 | 7.16 | 7.24 | 7.23 | qfq | 7,233,925 | 52,327,528 | 1.69% |
| 2025-04-11 | 7.10 | 7.19 | 7.06 | 7.12 | 7.11 | qfq | 6,226,775 | 44,390,697 | -0.42% |
| 2025-04-10 | 7.05 | 7.20 | 7.00 | 7.15 | 7.14 | qfq | 11,250,385 | 80,329,659 | 2.44% |
| 2025-04-09 | 6.69 | 7.04 | 6.31 | 6.98 | 6.97 | qfq | 15,996,995 | 107,488,792 | 1.90% |
| 2025-04-08 | 6.83 | 6.98 | 6.56 | 6.85 | 6.84 | qfq | 15,394,707 | 103,803,854 | -1.01% |
| 2025-04-07 | 7.45 | 7.45 | 6.92 | 6.92 | 6.91 | qfq | 10,918,300 | 76,634,501 | -10.01% |
| 2025-04-03 | 7.59 | 7.71 | 7.58 | 7.69 | 7.68 | qfq | 5,662,400 | 43,376,135 | 0.52% |
| 2025-04-02 | 7.64 | 7.74 | 7.59 | 7.65 | 7.64 | qfq | 5,176,400 | 39,532,992 | 0.26% |
| 2025-04-01 | 7.51 | 7.70 | 7.51 | 7.63 | 7.62 | qfq | 5,249,821 | 40,132,137 | 1.46% |
| 2025-03-31 | 7.60 | 7.60 | 7.43 | 7.52 | 7.51 | qfq | 6,520,253 | 48,967,874 | -1.96% |
| 2025-03-28 | 7.84 | 7.85 | 7.67 | 7.67 | 7.66 | qfq | 5,679,500 | 43,916,364 | -2.04% |
| 2025-03-27 | 7.87 | 7.95 | 7.78 | 7.83 | 7.82 | qfq | 6,212,900 | 48,721,138 | -0.89% |
| 2025-03-26 | 7.76 | 7.91 | 7.71 | 7.90 | 7.89 | qfq | 6,714,960 | 52,643,021 | 1.15% |
| 2025-03-25 | 7.77 | 7.81 | 7.62 | 7.81 | 7.80 | qfq | 9,621,580 | 74,511,286 | 0.64% |
| 2025-03-24 | 8.06 | 8.12 | 7.58 | 7.76 | 7.75 | qfq | 15,263,130 | 118,838,157 | -3.72% |
| 2025-03-21 | 8.45 | 8.46 | 8.06 | 8.06 | 8.05 | qfq | 16,282,206 | 133,143,421 | -4.84% |
| 2025-03-20 | 8.47 | 8.64 | 8.46 | 8.47 | 8.46 | qfq | 10,000,410 | 85,075,195 | 0.00% |
| 2025-03-19 | 8.58 | 8.58 | 8.45 | 8.47 | 8.46 | qfq | 8,695,385 | 73,800,661 | -1.28% |
| 2025-03-18 | 8.78 | 8.78 | 8.52 | 8.58 | 8.57 | qfq | 16,081,935 | 138,083,589 | -2.17% |
| 2025-03-17 | 9.00 | 9.03 | 8.73 | 8.77 | 8.76 | qfq | 17,454,245 | 153,942,548 | -1.68% |
| 2025-03-14 | 8.75 | 9.00 | 8.70 | 8.92 | 8.91 | qfq | 23,382,408 | 208,022,601 | 1.59% |
| 2025-03-13 | 8.81 | 9.24 | 8.70 | 8.78 | 8.77 | qfq | 24,774,850 | 220,744,286 | -1.35% |
| 2025-03-12 | 8.50 | 9.12 | 8.42 | 8.90 | 8.89 | qfq | 34,651,392 | 305,585,817 | 4.71% |
| 2025-03-11 | 8.52 | 8.52 | 8.32 | 8.50 | 8.49 | qfq | 14,198,975 | 119,280,978 | -0.70% |
| 2025-03-10 | 8.54 | 8.63 | 8.40 | 8.56 | 8.55 | qfq | 15,699,500 | 133,879,672 | 0.82% |
| 2025-03-07 | 8.40 | 8.84 | 8.40 | 8.49 | 8.48 | qfq | 27,869,475 | 240,517,557 | -0.35% |
| 2025-03-06 | 8.03 | 8.80 | 8.02 | 8.52 | 8.51 | qfq | 38,549,664 | 330,200,231 | 5.71% |
| 2025-03-05 | 8.25 | 8.28 | 8.00 | 8.06 | 8.05 | qfq | 13,952,061 | 112,700,589 | -2.18% |
| 2025-03-04 | 8.17 | 8.39 | 8.15 | 8.24 | 8.23 | qfq | 18,590,165 | 153,402,211 | -2.02% |
| 2025-03-03 | 7.99 | 8.69 | 7.99 | 8.41 | 8.40 | qfq | 37,990,782 | 321,042,559 | 4.99% |
| 2025-02-28 | 8.04 | 8.40 | 7.97 | 8.01 | 8.00 | qfq | 26,988,065 | 220,293,931 | -0.12% |
| 2025-02-27 | 7.85 | 8.02 | 7.85 | 8.02 | 8.01 | qfq | 16,462,031 | 131,105,148 | 1.65% |
| 2025-02-26 | 7.84 | 7.91 | 7.82 | 7.89 | 7.88 | qfq | 8,942,410 | 70,224,748 | 0.64% |
| 2025-02-25 | 7.87 | 8.01 | 7.80 | 7.84 | 7.83 | qfq | 10,754,500 | 85,022,185 | -1.01% |
| 2025-02-24 | 7.97 | 8.04 | 7.85 | 7.92 | 7.91 | qfq | 10,612,910 | 84,197,648 | 0.00% |
| 2025-02-21 | 7.95 | 7.96 | 7.80 | 7.92 | 7.91 | qfq | 14,376,375 | 113,162,435 | -0.63% |
| 2025-02-20 | 7.97 | 8.07 | 7.93 | 7.97 | 7.96 | qfq | 12,310,000 | 98,128,135 | -0.75% |
| 2025-02-19 | 8.09 | 8.17 | 7.90 | 8.03 | 8.02 | qfq | 22,372,705 | 178,647,531 | -1.11% |
| 2025-02-18 | 7.72 | 8.54 | 7.69 | 8.12 | 8.11 | qfq | 41,252,673 | 334,753,539 | 4.37% |
| 2025-02-17 | 7.68 | 7.85 | 7.62 | 7.78 | 7.77 | qfq | 12,910,010 | 99,888,052 | 1.30% |
| 2025-02-14 | 7.78 | 7.78 | 7.61 | 7.68 | 7.67 | qfq | 14,790,739 | 113,704,432 | -1.41% |
| 2025-02-13 | 7.82 | 7.92 | 7.78 | 7.79 | 7.78 | qfq | 17,995,405 | 141,224,692 | -0.13% |
| 2025-02-12 | 7.82 | 7.84 | 7.72 | 7.80 | 7.79 | qfq | 11,652,790 | 90,555,739 | 0.13% |
| 2025-02-11 | 8.00 | 8.01 | 7.76 | 7.79 | 7.78 | qfq | 15,778,844 | 123,124,017 | -2.38% |
| 2025-02-10 | 7.77 | 8.00 | 7.75 | 7.98 | 7.97 | qfq | 20,560,740 | 162,001,836 | 2.84% |
| 2025-02-07 | 7.77 | 7.90 | 7.67 | 7.76 | 7.75 | qfq | 20,726,775 | 161,589,807 | 0.39% |
| 2025-02-06 | 7.70 | 7.85 | 7.64 | 7.73 | 7.72 | qfq | 20,395,335 | 157,448,902 | 1.31% |
| 2025-02-05 | 7.75 | 7.81 | 7.56 | 7.63 | 7.62 | qfq | 20,361,200 | 155,669,755 | -1.93% |
| 2025-01-27 | 7.88 | 8.04 | 7.74 | 7.78 | 7.77 | qfq | 42,591,415 | 335,178,233 | 1.70% |
| 2025-01-24 | 7.04 | 7.65 | 6.94 | 7.65 | 7.64 | qfq | 31,186,875 | 231,168,505 | 10.07% |
| 2025-01-23 | 6.99 | 7.11 | 6.94 | 6.95 | 6.94 | qfq | 15,444,100 | 108,542,947 | 0.58% |
| 2025-01-22 | 7.05 | 7.08 | 6.91 | 6.91 | 6.90 | qfq | 9,257,995 | 64,564,365 | -2.40% |
| 2025-01-21 | 7.28 | 7.33 | 7.04 | 7.08 | 7.07 | qfq | 12,697,900 | 90,555,462 | -2.48% |
| 2025-01-20 | 7.36 | 7.39 | 7.24 | 7.26 | 7.25 | qfq | 10,014,600 | 73,027,722 | -0.55% |
| 2025-01-17 | 7.43 | 7.48 | 7.25 | 7.30 | 7.29 | qfq | 13,557,425 | 99,469,635 | -1.48% |
| 2025-01-16 | 7.37 | 7.56 | 7.31 | 7.41 | 7.40 | qfq | 25,460,700 | 189,014,986 | 0.41% |
| 2025-01-15 | 7.10 | 7.56 | 7.02 | 7.38 | 7.37 | qfq | 31,342,364 | 227,852,885 | 3.94% |
| 2025-01-14 | 6.84 | 7.10 | 6.84 | 7.10 | 7.09 | qfq | 21,918,270 | 153,278,226 | 3.80% |
| 2025-01-13 | 6.86 | 6.98 | 6.68 | 6.84 | 6.83 | qfq | 16,097,580 | 110,040,131 | -2.43% |
| 2025-01-10 | 7.38 | 7.38 | 7.01 | 7.01 | 7.00 | qfq | 13,819,850 | 99,309,422 | -4.63% |
| 2025-01-09 | 7.18 | 7.39 | 7.11 | 7.35 | 7.34 | qfq | 16,260,450 | 118,518,560 | 2.23% |
| 2025-01-08 | 7.20 | 7.31 | 6.98 | 7.19 | 7.18 | qfq | 14,708,217 | 105,117,371 | -0.69% |
| 2025-01-07 | 7.08 | 7.24 | 7.03 | 7.24 | 7.23 | qfq | 13,906,890 | 99,112,347 | 1.97% |
| 2025-01-06 | 7.18 | 7.24 | 7.00 | 7.10 | 7.09 | qfq | 14,894,497 | 106,043,530 | -3.92% |
| 2025-01-03 | 7.80 | 7.85 | 7.38 | 7.39 | 7.38 | qfq | 15,273,510 | 114,975,004 | -4.77% |
| 2025-01-02 | 7.69 | 7.93 | 7.67 | 7.76 | 7.75 | qfq | 18,400,027 | 144,085,974 | 0.78% |
| 2024-12-31 | 7.65 | 7.85 | 7.64 | 7.70 | 7.69 | qfq | 14,210,160 | 109,874,440 | 0.13% |
| 2024-12-30 | 8.07 | 8.12 | 7.66 | 7.69 | 7.68 | qfq | 16,480,890 | 128,812,023 | -4.59% |
| 2024-12-27 | 7.88 | 8.18 | 7.74 | 8.06 | 8.05 | qfq | 20,047,993 | 160,297,672 | 1.38% |
| 2024-12-26 | 7.37 | 8.10 | 7.37 | 7.95 | 7.94 | qfq | 29,848,313 | 232,046,295 | -2.93% |
| 2024-12-25 | 8.61 | 8.61 | 8.10 | 8.19 | 8.18 | qfq | 18,281,439 | 151,506,152 | -4.99% |
| 2024-12-24 | 8.67 | 8.74 | 8.53 | 8.62 | 8.61 | qfq | 12,206,890 | 105,143,641 | -1.37% |
| 2024-12-23 | 9.15 | 9.15 | 8.57 | 8.74 | 8.73 | qfq | 19,589,274 | 172,705,210 | -4.48% |
| 2024-12-20 | 9.13 | 9.22 | 9.09 | 9.15 | 9.14 | qfq | 13,771,900 | 126,049,692 | 0.00% |
| 2024-12-19 | 9.08 | 9.22 | 9.01 | 9.15 | 9.14 | qfq | 14,124,125 | 128,450,176 | -1.61% |
| 2024-12-18 | 9.25 | 9.34 | 9.11 | 9.30 | 9.29 | qfq | 12,781,560 | 118,262,655 | -0.11% |
| 2024-12-17 | 9.59 | 9.61 | 9.26 | 9.31 | 9.30 | qfq | 16,395,775 | 154,464,931 | -3.62% |
| 2024-12-16 | 9.79 | 9.85 | 9.51 | 9.66 | 9.65 | qfq | 19,756,300 | 190,048,626 | -1.63% |
| 2024-12-13 | 9.95 | 10.10 | 9.82 | 9.82 | 9.81 | qfq | 25,231,575 | 251,488,226 | -1.70% |
| 2024-12-12 | 9.88 | 10.07 | 9.83 | 9.99 | 9.98 | qfq | 35,705,232 | 355,899,859 | -2.92% |
| 2024-12-11 | 9.71 | 10.55 | 9.41 | 10.29 | 10.28 | qfq | 76,823,254 | 749,599,373 | 0.78% |
| 2024-12-10 | 10.60 | 11.15 | 10.11 | 10.21 | 10.20 | qfq | 69,902,528 | 735,890,937 | -9.08% |
| 2024-12-09 | 12.45 | 12.45 | 11.23 | 11.23 | 11.22 | qfq | 22,378,300 | 256,614,213 | -10.02% |
| 2024-12-06 | 12.18 | 12.75 | 12.18 | 12.48 | 12.46 | qfq | 11,565,065 | 144,192,591 | 1.71% |
| 2024-12-05 | 12.03 | 12.34 | 11.90 | 12.27 | 12.25 | qfq | 8,269,970 | 100,909,262 | 2.16% |
| 2024-12-04 | 11.99 | 12.23 | 11.70 | 12.01 | 12.00 | qfq | 9,141,890 | 110,157,247 | 0.08% |
| 2024-12-03 | 12.00 | 12.30 | 11.86 | 12.00 | 11.99 | qfq | 8,739,873 | 104,947,178 | -0.08% |
| 2024-12-02 | 12.15 | 12.24 | 11.90 | 12.01 | 12.00 | qfq | 14,889,295 | 179,542,513 | -2.52% |
| 2024-11-29 | 11.89 | 12.35 | 11.81 | 12.32 | 12.30 | qfq | 16,004,465 | 193,714,230 | 3.53% |
| 2024-11-28 | 11.48 | 12.00 | 11.48 | 11.90 | 11.89 | qfq | 11,657,860 | 138,133,450 | 4.02% |
| 2024-11-27 | 11.50 | 11.50 | 11.00 | 11.44 | 11.43 | qfq | 9,322,545 | 104,922,037 | -1.04% |
| 2024-11-26 | 11.10 | 11.70 | 11.04 | 11.56 | 11.55 | qfq | 14,831,295 | 169,480,767 | 3.40% |
| 2024-11-25 | 10.60 | 11.50 | 10.56 | 11.18 | 11.17 | qfq | 16,455,717 | 182,132,820 | 6.48% |
| 2024-11-22 | 10.76 | 10.95 | 10.50 | 10.50 | 10.49 | qfq | 8,086,320 | 86,851,346 | -2.51% |
| 2024-11-21 | 10.83 | 10.94 | 10.63 | 10.77 | 10.76 | qfq | 5,621,570 | 60,591,507 | -1.19% |
| 2024-11-20 | 10.67 | 10.96 | 10.62 | 10.90 | 10.89 | qfq | 5,864,010 | 63,638,875 | 1.40% |
| 2024-11-19 | 10.54 | 10.75 | 10.46 | 10.75 | 10.74 | qfq | 7,155,841 | 76,109,126 | 1.42% |
| 2024-11-18 | 11.13 | 11.20 | 10.40 | 10.60 | 10.59 | qfq | 14,483,786 | 156,033,028 | -5.36% |
| 2024-11-15 | 11.82 | 12.23 | 11.05 | 11.20 | 11.19 | qfq | 21,419,225 | 248,479,495 | -5.25% |
| 2024-11-14 | 11.21 | 11.98 | 11.08 | 11.82 | 11.81 | qfq | 21,049,800 | 244,055,842 | 5.25% |
| 2024-11-13 | 11.26 | 11.64 | 11.01 | 11.23 | 11.22 | qfq | 10,789,375 | 121,767,262 | -1.23% |
| 2024-11-12 | 11.32 | 11.59 | 11.12 | 11.37 | 11.36 | qfq | 15,049,000 | 170,905,497 | 0.98% |
| 2024-11-11 | 11.16 | 11.29 | 10.98 | 11.26 | 11.25 | qfq | 10,385,885 | 115,710,383 | 0.90% |
| 2024-11-08 | 11.40 | 11.49 | 10.98 | 11.16 | 11.15 | qfq | 15,326,660 | 171,293,023 | -2.02% |
| 2024-11-07 | 10.97 | 11.50 | 10.88 | 11.39 | 11.38 | qfq | 14,104,305 | 159,647,362 | 2.98% |
| 2024-11-06 | 11.30 | 11.38 | 10.97 | 11.06 | 11.05 | qfq | 11,375,975 | 126,490,250 | -2.12% |
| 2024-11-05 | 11.22 | 11.42 | 11.00 | 11.30 | 11.29 | qfq | 14,937,920 | 167,674,708 | 0.98% |
| 2024-11-04 | 11.51 | 11.65 | 10.95 | 11.19 | 11.18 | qfq | 20,424,276 | 229,731,367 | -4.60% |
| 2024-11-01 | 12.59 | 12.73 | 11.60 | 11.73 | 11.72 | qfq | 18,943,310 | 228,229,885 | -7.05% |
| 2024-10-31 | 12.30 | 12.75 | 12.17 | 12.62 | 12.60 | qfq | 14,945,286 | 187,126,140 | 1.94% |
| 2024-10-30 | 12.35 | 12.66 | 12.10 | 12.38 | 12.36 | qfq | 16,139,150 | 199,591,649 | 0.24% |
| 2024-10-29 | 12.68 | 13.13 | 12.24 | 12.35 | 12.33 | qfq | 23,894,215 | 301,868,720 | -4.04% |
| 2024-10-28 | 13.09 | 13.30 | 12.29 | 12.87 | 12.85 | qfq | 35,697,881 | 456,569,916 | -1.08% |
| 2024-10-25 | 12.40 | 13.13 | 12.10 | 13.01 | 12.99 | qfq | 36,781,303 | 472,301,344 | 8.96% |
| 2024-10-24 | 11.35 | 12.58 | 11.35 | 11.94 | 11.93 | qfq | 23,382,505 | 280,698,912 | 2.31% |
| 2024-10-23 | 11.05 | 12.21 | 11.00 | 11.67 | 11.66 | qfq | 33,586,875 | 399,944,107 | 5.14% |
| 2024-10-22 | 10.72 | 11.17 | 10.53 | 11.10 | 11.09 | qfq | 16,909,276 | 183,772,227 | 4.13% |
| 2024-10-21 | 10.06 | 10.91 | 10.04 | 10.66 | 10.65 | qfq | 18,542,506 | 196,797,599 | 5.44% |
| 2024-10-18 | 9.90 | 10.18 | 9.84 | 10.11 | 10.10 | qfq | 13,429,365 | 135,131,271 | 2.85% |
| 2024-10-17 | 10.23 | 10.25 | 9.79 | 9.83 | 9.82 | qfq | 10,247,135 | 102,029,396 | -1.90% |
| 2024-10-16 | 9.65 | 10.12 | 9.65 | 10.02 | 10.01 | qfq | 12,049,370 | 120,026,936 | 1.93% |
| 2024-10-15 | 9.69 | 10.19 | 9.59 | 9.83 | 9.82 | qfq | 13,879,135 | 138,334,865 | 0.61% |
| 2024-10-14 | 9.40 | 9.90 | 9.32 | 9.77 | 9.76 | qfq | 10,353,055 | 100,234,980 | 4.94% |
| 2024-10-11 | 9.18 | 9.58 | 9.00 | 9.31 | 9.30 | qfq | 8,415,920 | 78,516,856 | 1.75% |
| 2024-10-10 | 9.28 | 9.39 | 8.90 | 9.15 | 9.14 | qfq | 7,739,465 | 70,862,330 | -1.72% |
| 2024-10-09 | 9.79 | 9.80 | 9.31 | 9.31 | 9.30 | qfq | 15,866,900 | 151,198,142 | -9.96% |
| 2024-10-08 | 10.60 | 10.68 | 9.50 | 10.34 | 10.33 | qfq | 31,783,715 | 322,792,132 | 6.49% |
| 2024-09-30 | 9.09 | 9.90 | 9.04 | 9.71 | 9.70 | qfq | 17,399,080 | 165,200,252 | 7.53% |
| 2024-09-27 | 8.88 | 9.07 | 8.80 | 9.03 | 9.02 | qfq | 7,625,220 | 68,087,448 | 1.69% |
| 2024-09-26 | 8.51 | 8.88 | 8.48 | 8.88 | 8.87 | qfq | 7,232,907 | 63,144,664 | 3.86% |
| 2024-09-25 | 8.59 | 8.68 | 8.51 | 8.55 | 8.54 | qfq | 5,835,170 | 50,139,916 | -0.58% |
| 2024-09-24 | 8.47 | 8.75 | 8.36 | 8.60 | 8.59 | qfq | 6,484,079 | 55,192,375 | 2.02% |
| 2024-09-23 | 8.60 | 8.60 | 8.34 | 8.43 | 8.42 | qfq | 4,369,595 | 36,912,472 | -0.82% |
| 2024-09-20 | 8.22 | 8.54 | 8.13 | 8.50 | 8.49 | qfq | 6,708,355 | 56,010,415 | 3.16% |
| 2024-09-19 | 8.11 | 8.35 | 8.01 | 8.24 | 8.23 | qfq | 5,657,090 | 46,425,076 | 1.85% |
| 2024-09-18 | 8.04 | 8.25 | 7.99 | 8.09 | 8.08 | qfq | 5,727,255 | 46,605,530 | 0.62% |
| 2024-09-13 | 7.86 | 8.28 | 7.83 | 8.04 | 8.03 | qfq | 7,657,015 | 62,241,202 | 2.03% |
| 2024-09-12 | 7.90 | 7.98 | 7.85 | 7.88 | 7.87 | qfq | 1,987,900 | 15,735,055 | 0.38% |
| 2024-09-11 | 7.91 | 7.98 | 7.80 | 7.85 | 7.84 | qfq | 1,288,300 | 10,167,949 | -0.76% |
| 2024-09-10 | 7.84 | 7.94 | 7.80 | 7.91 | 7.90 | qfq | 1,418,850 | 11,160,142 | 0.51% |
| 2024-09-09 | 7.88 | 7.92 | 7.76 | 7.87 | 7.86 | qfq | 1,540,300 | 12,071,228 | -0.13% |
| 2024-09-06 | 8.03 | 8.03 | 7.88 | 7.88 | 7.87 | qfq | 1,842,880 | 14,646,498 | -1.25% |
| 2024-09-05 | 7.87 | 8.01 | 7.86 | 7.98 | 7.97 | qfq | 2,106,300 | 16,782,265 | 1.14% |
| 2024-09-04 | 7.94 | 7.97 | 7.88 | 7.89 | 7.88 | qfq | 1,461,300 | 11,577,044 | -0.88% |
| 2024-09-03 | 8.02 | 8.05 | 7.93 | 7.96 | 7.95 | qfq | 1,560,995 | 12,456,232 | -0.50% |
| 2024-09-02 | 8.06 | 8.09 | 7.95 | 8.00 | 7.99 | qfq | 2,425,120 | 19,457,101 | -0.99% |
| 2024-08-30 | 7.91 | 8.12 | 7.90 | 8.08 | 8.07 | qfq | 3,667,745 | 29,556,697 | 1.25% |
| 2024-08-29 | 7.65 | 8.09 | 7.65 | 7.98 | 7.97 | qfq | 4,952,295 | 39,192,050 | 3.50% |
| 2024-08-28 | 7.82 | 7.82 | 7.71 | 7.71 | 7.70 | qfq | 918,695 | 7,123,593 | -0.90% |
| 2024-08-27 | 7.74 | 7.85 | 7.72 | 7.78 | 7.77 | qfq | 1,806,000 | 14,054,497 | 0.39% |
| 2024-08-26 | 7.59 | 7.75 | 7.49 | 7.75 | 7.74 | qfq | 2,565,315 | 19,683,153 | 3.33% |
| 2024-08-23 | 7.59 | 7.65 | 7.48 | 7.50 | 7.49 | qfq | 1,593,630 | 11,993,365 | -1.19% |
| 2024-08-22 | 7.87 | 7.87 | 7.58 | 7.59 | 7.58 | qfq | 2,210,400 | 16,975,899 | -3.68% |
| 2024-08-21 | 7.94 | 7.99 | 7.80 | 7.88 | 7.87 | qfq | 1,903,465 | 15,045,730 | -0.88% |
| 2024-08-20 | 7.74 | 8.08 | 7.57 | 7.95 | 7.94 | qfq | 3,740,404 | 29,064,357 | 2.58% |
| 2024-08-19 | 7.90 | 7.98 | 7.72 | 7.75 | 7.74 | qfq | 2,674,600 | 20,879,019 | -2.39% |
| 2024-08-16 | 8.00 | 8.01 | 7.93 | 7.94 | 7.93 | qfq | 1,115,650 | 8,871,211 | -0.63% |
| 2024-08-15 | 7.98 | 8.03 | 7.92 | 7.99 | 7.98 | qfq | 1,263,245 | 10,095,126 | -0.25% |
| 2024-08-14 | 8.09 | 8.12 | 8.00 | 8.01 | 8.00 | qfq | 1,278,200 | 10,283,608 | -1.23% |
| 2024-08-13 | 7.95 | 8.16 | 7.76 | 8.11 | 8.10 | qfq | 3,166,235 | 25,236,231 | 1.63% |
| 2024-08-12 | 8.00 | 8.05 | 7.97 | 7.98 | 7.97 | qfq | 1,412,400 | 11,303,592 | -0.75% |
| 2024-08-09 | 8.08 | 8.13 | 8.01 | 8.04 | 8.03 | qfq | 1,631,590 | 13,140,171 | -0.62% |
| 2024-08-08 | 8.01 | 8.18 | 7.96 | 8.09 | 8.08 | qfq | 2,475,855 | 19,962,210 | 0.75% |
| 2024-08-07 | 7.97 | 8.04 | 7.96 | 8.03 | 8.02 | qfq | 1,487,180 | 11,914,447 | 0.25% |
| 2024-08-06 | 7.97 | 8.08 | 7.94 | 8.01 | 8.00 | qfq | 2,083,425 | 16,634,183 | 0.25% |
| 2024-08-05 | 8.05 | 8.15 | 7.92 | 7.99 | 7.98 | qfq | 2,693,935 | 21,605,656 | -1.11% |
| 2024-08-02 | 8.01 | 8.12 | 8.01 | 8.08 | 8.07 | qfq | 1,777,400 | 14,351,297 | -0.12% |
| 2024-08-01 | 8.20 | 8.30 | 8.07 | 8.09 | 8.08 | qfq | 2,615,945 | 21,308,211 | -1.58% |
| 2024-07-31 | 8.00 | 8.25 | 7.99 | 8.22 | 8.21 | qfq | 3,299,340 | 26,945,618 | 1.23% |
| 2024-07-30 | 8.05 | 8.14 | 7.92 | 8.12 | 8.11 | qfq | 2,032,345 | 16,427,694 | -0.85% |
| 2024-07-29 | 8.11 | 8.23 | 8.09 | 8.19 | 8.18 | qfq | 1,597,650 | 13,060,492 | 0.99% |
| 2024-07-26 | 8.06 | 8.13 | 8.04 | 8.11 | 8.10 | qfq | 1,355,645 | 10,956,618 | 0.50% |
| 2024-07-25 | 8.03 | 8.15 | 8.00 | 8.07 | 8.06 | qfq | 1,627,390 | 13,108,154 | -0.12% |
| 2024-07-24 | 8.05 | 8.15 | 8.00 | 8.08 | 8.07 | qfq | 1,867,680 | 15,067,200 | -0.37% |
| 2024-07-23 | 8.32 | 8.36 | 8.10 | 8.11 | 8.10 | qfq | 2,298,250 | 18,826,545 | -2.52% |
| 2024-07-22 | 8.23 | 8.38 | 8.15 | 8.32 | 8.31 | qfq | 2,472,235 | 20,409,141 | 1.09% |
| 2024-07-19 | 8.21 | 8.28 | 8.16 | 8.23 | 8.22 | qfq | 1,358,600 | 11,161,928 | 0.00% |
| 2024-07-18 | 8.22 | 8.30 | 8.10 | 8.23 | 8.22 | qfq | 1,666,800 | 13,632,447 | -0.24% |
| 2024-07-17 | 8.35 | 8.35 | 8.24 | 8.25 | 8.24 | qfq | 1,361,500 | 11,263,441 | -1.08% |
| 2024-07-16 | 8.39 | 8.39 | 8.29 | 8.34 | 8.33 | qfq | 1,493,270 | 12,445,502 | -0.24% |
| 2024-07-15 | 8.44 | 8.45 | 8.31 | 8.36 | 8.35 | qfq | 1,503,600 | 12,572,232 | -1.42% |
| 2024-07-12 | 8.46 | 8.59 | 8.45 | 8.48 | 8.47 | qfq | 2,227,300 | 18,929,785 | -0.35% |
| 2024-07-11 | 8.50 | 8.58 | 8.40 | 8.51 | 8.50 | qfq | 3,801,935 | 32,263,563 | -0.47% |
| 2024-07-10 | 8.10 | 8.75 | 8.03 | 8.55 | 8.54 | qfq | 7,446,307 | 62,596,788 | 5.56% |
| 2024-07-09 | 8.16 | 8.17 | 7.94 | 8.10 | 8.09 | qfq | 3,457,127 | 27,842,147 | 0.00% |
| 2024-07-08 | 8.19 | 8.29 | 8.00 | 8.10 | 8.09 | qfq | 3,363,740 | 27,427,334 | -1.34% |
| 2024-07-05 | 8.13 | 8.28 | 8.01 | 8.21 | 8.20 | qfq | 2,716,530 | 22,236,685 | 0.86% |
| 2024-07-04 | 8.39 | 8.46 | 8.14 | 8.14 | 8.13 | qfq | 2,877,590 | 23,913,278 | -2.75% |
| 2024-07-03 | 8.36 | 8.47 | 8.23 | 8.37 | 8.36 | qfq | 2,985,500 | 24,943,975 | -0.12% |
| 2024-07-02 | 8.45 | 8.45 | 8.30 | 8.38 | 8.37 | qfq | 2,233,000 | 18,697,370 | -0.24% |
| 2024-07-01 | 8.50 | 8.53 | 8.30 | 8.40 | 8.39 | qfq | 3,431,585 | 28,801,670 | -1.18% |
| 2024-06-28 | 8.42 | 8.59 | 8.38 | 8.50 | 8.49 | qfq | 3,650,644 | 31,013,324 | 1.19% |
| 2024-06-27 | 8.60 | 8.60 | 8.37 | 8.40 | 8.39 | qfq | 2,625,535 | 22,204,207 | -1.64% |
| 2024-06-26 | 8.56 | 8.56 | 8.37 | 8.54 | 8.53 | qfq | 3,284,854 | 27,930,261 | 0.35% |
| 2024-06-25 | 8.68 | 8.79 | 8.47 | 8.51 | 8.50 | qfq | 4,859,004 | 41,857,018 | -1.05% |
| 2024-06-24 | 8.70 | 8.71 | 8.50 | 8.60 | 8.59 | qfq | 5,508,625 | 47,368,835 | -1.26% |
| 2024-06-21 | 8.55 | 8.86 | 8.44 | 8.71 | 8.70 | qfq | 7,139,065 | 62,461,029 | 1.99% |
| 2024-06-20 | 8.69 | 8.78 | 8.51 | 8.54 | 8.53 | qfq | 3,667,900 | 31,825,244 | -2.06% |
| 2024-06-19 | 8.72 | 8.93 | 8.69 | 8.72 | 8.71 | qfq | 6,057,815 | 53,431,157 | -0.46% |
| 2024-06-18 | 8.67 | 8.80 | 8.64 | 8.76 | 8.75 | qfq | 4,110,200 | 35,938,826 | 1.15% |
| 2024-06-17 | 8.86 | 8.86 | 8.55 | 8.66 | 8.65 | qfq | 4,012,380 | 34,781,873 | -1.37% |
| 2024-06-14 | 8.90 | 8.96 | 8.70 | 8.78 | 8.77 | qfq | 6,171,700 | 54,334,603 | -1.35% |
| 2024-06-13 | 9.12 | 9.16 | 8.90 | 8.90 | 8.89 | qfq | 5,821,465 | 52,342,877 | -1.00% |
| 2024-06-12 | 9.06 | 9.06 | 8.92 | 8.99 | 8.98 | qfq | 4,741,955 | 42,578,824 | 0.22% |
| 2024-06-11 | 9.13 | 9.13 | 8.90 | 8.97 | 8.96 | qfq | 4,191,715 | 37,580,144 | -0.88% |
| 2024-06-07 | 8.95 | 9.15 | 8.94 | 9.05 | 9.04 | qfq | 7,132,905 | 64,278,210 | 2.03% |
| 2024-06-06 | 8.69 | 9.03 | 8.67 | 8.87 | 8.86 | qfq | 7,447,965 | 65,926,133 | 1.60% |
| 2024-06-05 | 9.02 | 9.02 | 8.68 | 8.73 | 8.72 | qfq | 10,336,077 | 91,187,416 | -3.22% |
| 2024-06-04 | 9.15 | 9.16 | 8.83 | 9.02 | 9.01 | qfq | 5,310,600 | 47,818,179 | -1.53% |
| 2024-06-03 | 9.16 | 9.25 | 9.05 | 9.16 | 9.15 | qfq | 6,076,685 | 55,523,075 | 0.55% |
| 2024-05-31 | 9.01 | 9.20 | 9.01 | 9.11 | 9.10 | qfq | 4,132,195 | 37,630,816 | 0.77% |
| 2024-05-30 | 9.30 | 9.30 | 8.90 | 9.04 | 9.03 | qfq | 9,166,300 | 83,095,178 | -2.90% |
| 2024-05-29 | 9.24 | 9.37 | 9.09 | 9.31 | 9.30 | qfq | 6,617,870 | 61,080,840 | 0.00% |
| 2024-05-28 | 9.22 | 9.43 | 9.13 | 9.31 | 9.30 | qfq | 7,603,800 | 70,804,029 | 0.98% |
| 2024-05-27 | 8.95 | 9.32 | 8.92 | 9.22 | 9.21 | qfq | 7,388,417 | 67,311,860 | 2.22% |
| 2024-05-24 | 9.08 | 9.19 | 8.98 | 9.02 | 9.01 | qfq | 5,932,020 | 53,783,655 | -0.11% |
| 2024-05-23 | 9.02 | 9.10 | 8.96 | 9.03 | 9.02 | qfq | 6,248,625 | 56,391,623 | 0.00% |
| 2024-05-22 | 9.10 | 9.10 | 8.94 | 9.03 | 9.02 | qfq | 4,848,600 | 43,647,288 | 0.11% |
| 2024-05-21 | 9.03 | 9.17 | 8.90 | 9.02 | 9.01 | qfq | 5,954,235 | 53,762,307 | 0.00% |
| 2024-05-20 | 9.00 | 9.29 | 8.98 | 9.02 | 9.01 | qfq | 9,693,675 | 87,869,124 | -1.20% |
| 2024-05-17 | 9.20 | 9.26 | 9.03 | 9.13 | 9.12 | qfq | 4,865,800 | 44,355,887 | -0.11% |
| 2024-05-16 | 9.00 | 9.23 | 8.97 | 9.14 | 9.13 | qfq | 4,918,900 | 44,917,527 | 0.77% |
| 2024-05-15 | 9.08 | 9.30 | 9.03 | 9.07 | 9.06 | qfq | 5,703,635 | 52,323,215 | -0.11% |
| 2024-05-14 | 9.01 | 9.11 | 8.95 | 9.08 | 9.07 | qfq | 4,176,445 | 37,739,331 | 1.23% |
| 2024-05-13 | 9.10 | 9.11 | 8.82 | 8.97 | 8.96 | qfq | 5,633,680 | 50,475,770 | -1.54% |
| 2024-05-10 | 9.26 | 9.34 | 9.10 | 9.11 | 9.10 | qfq | 5,438,645 | 49,880,902 | -1.94% |
| 2024-05-09 | 9.25 | 9.39 | 9.17 | 9.29 | 9.28 | qfq | 6,673,505 | 62,065,306 | 0.32% |
| 2024-05-08 | 9.45 | 9.52 | 9.26 | 9.26 | 9.25 | qfq | 7,230,550 | 67,751,468 | -2.42% |
| 2024-05-07 | 9.60 | 9.66 | 9.40 | 9.49 | 9.48 | qfq | 6,075,445 | 57,675,469 | 0.11% |
| 2024-05-06 | 9.21 | 9.50 | 9.21 | 9.48 | 9.47 | qfq | 7,756,840 | 72,927,524 | 3.04% |
| 2024-04-30 | 9.19 | 9.27 | 9.11 | 9.20 | 9.19 | qfq | 5,981,799 | 54,987,148 | 0.00% |
| 2024-04-29 | 9.08 | 9.22 | 8.99 | 9.20 | 9.19 | qfq | 8,672,085 | 79,278,226 | 1.43% |
| 2024-04-26 | 8.91 | 9.16 | 8.84 | 9.07 | 9.06 | qfq | 6,549,925 | 59,126,291 | 1.68% |
| 2024-04-25 | 8.76 | 9.13 | 8.75 | 8.92 | 8.91 | qfq | 7,766,675 | 69,541,203 | 0.90% |
| 2024-04-24 | 8.54 | 8.91 | 8.53 | 8.84 | 8.83 | qfq | 9,651,400 | 84,410,823 | 2.79% |
| 2024-04-23 | 8.95 | 8.99 | 8.53 | 8.60 | 8.59 | qfq | 8,436,900 | 73,824,793 | 2.87% |
| 2024-04-22 | 8.49 | 8.58 | 8.31 | 8.36 | 8.35 | qfq | 6,178,295 | 52,042,638 | -1.88% |
| 2024-04-19 | 8.58 | 8.60 | 8.41 | 8.52 | 8.51 | qfq | 5,779,600 | 49,132,387 | -0.93% |
| 2024-04-18 | 8.77 | 8.85 | 8.56 | 8.60 | 8.59 | qfq | 7,738,365 | 67,451,440 | -2.71% |
| 2024-04-17 | 8.50 | 8.94 | 8.50 | 8.84 | 8.83 | qfq | 8,893,695 | 78,325,332 | 2.31% |
| 2024-04-16 | 8.50 | 8.99 | 8.02 | 8.64 | 8.63 | qfq | 14,418,995 | 122,337,029 | 0.70% |
| 2024-04-15 | 9.08 | 9.23 | 8.40 | 8.58 | 8.57 | qfq | 21,698,615 | 188,284,269 | -8.04% |
| 2024-04-12 | 9.74 | 9.88 | 9.33 | 9.33 | 9.32 | qfq | 13,911,240 | 133,598,308 | -4.99% |
| 2024-04-11 | 9.70 | 10.18 | 9.66 | 9.82 | 9.81 | qfq | 15,092,900 | 149,915,464 | 0.31% |
| 2024-04-10 | 9.79 | 10.01 | 9.62 | 9.79 | 9.78 | qfq | 18,478,430 | 182,173,091 | -1.11% |
| 2024-04-09 | 9.74 | 9.93 | 9.63 | 9.90 | 9.89 | qfq | 16,558,510 | 161,935,292 | 1.23% |
| 2024-04-08 | 10.00 | 10.26 | 9.70 | 9.78 | 9.77 | qfq | 37,363,185 | 372,748,977 | -2.10% |
| 2024-04-03 | 9.08 | 9.99 | 8.81 | 9.99 | 9.98 | qfq | 28,986,213 | 278,394,044 | 10.02% |
| 2024-04-02 | 9.27 | 9.27 | 9.00 | 9.08 | 9.07 | qfq | 8,094,235 | 73,680,484 | -1.63% |
| 2024-04-01 | 9.25 | 9.31 | 9.20 | 9.23 | 9.22 | qfq | 7,953,545 | 73,569,905 | -0.32% |
| 2024-03-29 | 9.27 | 9.39 | 9.19 | 9.26 | 9.25 | qfq | 8,263,340 | 76,588,921 | 1.09% |
| 2024-03-28 | 9.04 | 9.21 | 9.02 | 9.16 | 9.15 | qfq | 8,394,490 | 76,583,658 | 0.11% |
| 2024-03-27 | 9.18 | 9.28 | 9.12 | 9.15 | 9.14 | qfq | 7,179,305 | 66,039,278 | -0.22% |
| 2024-03-26 | 9.06 | 9.26 | 9.06 | 9.17 | 9.16 | qfq | 6,951,700 | 63,636,118 | 0.00% |
| 2024-03-25 | 9.29 | 9.38 | 9.13 | 9.17 | 9.16 | qfq | 8,722,430 | 80,535,685 | -1.93% |
| 2024-03-22 | 9.60 | 9.72 | 9.28 | 9.35 | 9.34 | qfq | 15,345,800 | 144,912,220 | -4.59% |
| 2024-03-21 | 9.52 | 10.04 | 9.52 | 9.80 | 9.79 | qfq | 16,848,830 | 164,886,974 | 2.62% |
| 2024-03-20 | 9.60 | 9.60 | 9.35 | 9.55 | 9.54 | qfq | 12,429,345 | 117,794,524 | -0.52% |
| 2024-03-19 | 9.70 | 9.76 | 9.58 | 9.60 | 9.59 | qfq | 9,939,500 | 95,904,154 | -1.44% |
| 2024-03-18 | 9.87 | 9.92 | 9.59 | 9.74 | 9.73 | qfq | 16,918,080 | 164,412,702 | -1.81% |
| 2024-03-15 | 9.79 | 10.08 | 9.73 | 9.92 | 9.91 | qfq | 15,121,950 | 149,788,293 | 1.12% |
| 2024-03-14 | 9.73 | 9.95 | 9.67 | 9.81 | 9.80 | qfq | 14,591,085 | 143,341,834 | 1.13% |
| 2024-03-13 | 9.70 | 9.80 | 9.55 | 9.70 | 9.69 | qfq | 13,189,650 | 127,578,953 | -0.92% |
| 2024-03-12 | 9.58 | 9.91 | 9.54 | 9.79 | 9.78 | qfq | 20,155,585 | 196,021,451 | 2.41% |
| 2024-03-11 | 9.52 | 9.80 | 9.39 | 9.56 | 9.55 | qfq | 15,117,145 | 144,167,629 | 0.63% |
| 2024-03-08 | 9.05 | 9.88 | 9.00 | 9.50 | 9.49 | qfq | 23,198,435 | 222,962,727 | 5.79% |
| 2024-03-07 | 9.33 | 9.44 | 8.98 | 8.98 | 8.97 | qfq | 12,926,500 | 118,163,949 | -3.65% |
| 2024-03-06 | 9.16 | 9.39 | 9.08 | 9.32 | 9.31 | qfq | 10,399,900 | 96,239,686 | 0.11% |
| 2024-03-05 | 9.74 | 9.74 | 9.29 | 9.31 | 9.30 | qfq | 19,224,730 | 182,728,372 | -5.10% |
| 2024-03-04 | 9.40 | 9.81 | 9.22 | 9.81 | 9.80 | qfq | 26,251,375 | 250,669,961 | 5.48% |
| 2024-03-01 | 9.50 | 9.58 | 9.13 | 9.30 | 9.29 | qfq | 10,869,904 | 101,068,334 | -0.43% |
| 2024-02-29 | 8.76 | 9.68 | 8.71 | 9.34 | 9.33 | qfq | 16,697,520 | 154,512,782 | 4.71% |
| 2024-02-28 | 9.55 | 9.67 | 8.90 | 8.92 | 8.91 | qfq | 19,494,300 | 181,993,765 | -7.76% |
| 2024-02-27 | 9.39 | 9.71 | 9.24 | 9.67 | 9.66 | qfq | 16,125,609 | 153,347,291 | 2.65% |
| 2024-02-26 | 9.30 | 9.50 | 9.05 | 9.42 | 9.41 | qfq | 15,325,200 | 142,841,678 | 0.11% |
| 2024-02-23 | 9.44 | 9.50 | 9.25 | 9.41 | 9.40 | qfq | 16,405,042 | 153,486,066 | -1.26% |
| 2024-02-22 | 9.01 | 9.68 | 8.86 | 9.53 | 9.52 | qfq | 23,803,970 | 220,921,772 | 6.96% |
| 2024-02-21 | 8.70 | 9.21 | 8.61 | 8.91 | 8.90 | qfq | 17,040,709 | 152,304,823 | 0.91% |
| 2024-02-20 | 8.77 | 8.91 | 8.58 | 8.83 | 8.82 | qfq | 12,268,433 | 107,927,438 | 0.80% |
| 2024-02-19 | 8.53 | 8.76 | 8.30 | 8.76 | 8.75 | qfq | 15,805,500 | 135,555,364 | 2.94% |
| 2024-02-08 | 8.00 | 8.66 | 7.99 | 8.51 | 8.50 | qfq | 12,272,735 | 102,181,892 | 5.06% |
| 2024-02-07 | 8.47 | 8.48 | 8.03 | 8.10 | 8.09 | qfq | 13,522,900 | 111,202,495 | -2.64% |
| 2024-02-06 | 7.52 | 8.65 | 7.52 | 8.32 | 8.31 | qfq | 19,201,447 | 154,920,870 | -0.24% |
| 2024-02-05 | 8.76 | 8.87 | 8.34 | 8.34 | 8.33 | qfq | 22,179,105 | 188,246,902 | -10.03% |
| 2024-02-02 | 9.29 | 9.68 | 8.76 | 9.27 | 9.26 | qfq | 35,887,225 | 332,577,185 | 1.09% |
| 2024-02-01 | 8.33 | 9.17 | 8.26 | 9.17 | 9.16 | qfq | 10,630,560 | 95,511,356 | 9.95% |
| 2024-01-31 | 8.75 | 9.06 | 8.34 | 8.34 | 8.33 | qfq | 21,780,275 | 187,387,581 | -6.50% |
| 2024-01-30 | 8.93 | 9.34 | 8.67 | 8.92 | 8.91 | qfq | 24,941,585 | 223,716,570 | -2.41% |
| 2024-01-29 | 10.41 | 10.41 | 9.06 | 9.14 | 9.13 | qfq | 50,563,145 | 493,478,664 | -3.38% |
| 2024-01-26 | 9.02 | 9.46 | 8.99 | 9.46 | 9.45 | qfq | 13,252,315 | 123,295,655 | 10.00% |
| 2024-01-25 | 8.23 | 8.62 | 8.17 | 8.60 | 8.59 | qfq | 13,877,200 | 116,707,980 | 4.50% |
| 2024-01-24 | 8.33 | 8.35 | 7.99 | 8.23 | 8.22 | qfq | 9,000,273 | 73,695,435 | -0.60% |
| 2024-01-23 | 8.20 | 8.31 | 8.07 | 8.28 | 8.27 | qfq | 9,733,700 | 79,818,183 | 1.72% |
| 2024-01-22 | 8.66 | 8.66 | 8.06 | 8.14 | 8.13 | qfq | 13,526,700 | 112,642,191 | -6.00% |
| 2024-01-19 | 8.63 | 8.79 | 8.60 | 8.66 | 8.65 | qfq | 9,819,455 | 85,313,970 | -0.12% |
| 2024-01-18 | 8.59 | 8.74 | 8.42 | 8.67 | 8.66 | qfq | 16,830,980 | 143,909,512 | -1.14% |
| 2024-01-17 | 8.95 | 9.03 | 8.74 | 8.77 | 8.76 | qfq | 10,334,020 | 91,915,528 | -2.56% |
| 2024-01-16 | 9.03 | 9.11 | 8.90 | 9.00 | 8.99 | qfq | 11,836,820 | 106,343,838 | -0.88% |
| 2024-01-15 | 8.96 | 9.23 | 8.90 | 9.08 | 9.07 | qfq | 12,682,405 | 115,349,917 | 0.78% |
| 2024-01-12 | 9.24 | 9.27 | 9.01 | 9.01 | 9.00 | qfq | 17,518,045 | 159,691,909 | -2.49% |
| 2024-01-11 | 9.19 | 9.31 | 9.14 | 9.24 | 9.23 | qfq | 17,247,275 | 158,936,784 | -0.32% |
| 2024-01-10 | 9.25 | 9.43 | 9.02 | 9.27 | 9.26 | qfq | 18,796,530 | 174,262,006 | 0.22% |
| 2024-01-09 | 9.39 | 9.52 | 9.15 | 9.25 | 9.24 | qfq | 19,565,190 | 182,265,201 | -1.70% |
| 2024-01-08 | 9.43 | 9.64 | 8.97 | 9.41 | 9.40 | qfq | 27,343,309 | 253,720,032 | -0.42% |
| 2024-01-05 | 9.70 | 9.83 | 9.37 | 9.45 | 9.44 | qfq | 26,930,327 | 258,242,189 | -3.67% |
| 2024-01-04 | 9.50 | 9.87 | 9.28 | 9.81 | 9.80 | qfq | 45,402,585 | 435,529,127 | 3.26% |
| 2024-01-03 | 9.98 | 10.04 | 9.47 | 9.50 | 9.49 | qfq | 52,365,645 | 507,140,445 | -3.85% |
| 2024-01-02 | 10.45 | 10.63 | 9.88 | 9.88 | 9.87 | qfq | 72,063,642 | 730,167,093 | -9.85% |
| 2023-12-29 | 10.96 | 10.96 | 10.96 | 10.96 | 10.95 | qfq | 8,032,700 | 88,038,392 | -10.02% |
| 2023-12-28 | 13.00 | 13.00 | 12.18 | 12.18 | 12.17 | qfq | 15,932,200 | 197,765,056 | -9.98% |
| 2023-12-27 | 12.54 | 13.53 | 12.06 | 13.53 | 13.51 | qfq | 74,108,290 | 951,723,553 | 10.00% |
| 2023-12-26 | 12.64 | 13.23 | 12.20 | 12.30 | 12.28 | qfq | 55,845,336 | 706,488,792 | -3.15% |
| 2023-12-25 | 12.52 | 12.76 | 11.67 | 12.70 | 12.68 | qfq | 59,646,656 | 734,986,898 | 1.36% |
| 2023-12-22 | 13.00 | 13.55 | 12.16 | 12.53 | 12.51 | qfq | 81,017,267 | 1,040,998,128 | -3.32% |
| 2023-12-21 | 11.40 | 12.96 | 11.20 | 12.96 | 12.94 | qfq | 87,314,950 | 1,075,503,865 | 10.02% |
| 2023-12-20 | 10.59 | 11.78 | 10.55 | 11.78 | 11.77 | qfq | 48,663,656 | 551,407,985 | 9.99% |
| 2023-12-19 | 9.90 | 10.71 | 9.71 | 10.71 | 10.70 | qfq | 50,822,850 | 536,289,548 | 9.96% |
| 2023-12-18 | 9.51 | 10.00 | 9.36 | 9.74 | 9.73 | qfq | 12,154,380 | 117,417,970 | 0.93% |
| 2023-12-15 | 9.58 | 9.75 | 9.51 | 9.65 | 9.64 | qfq | 6,786,280 | 65,214,912 | 0.73% |
| 2023-12-14 | 9.75 | 9.82 | 9.55 | 9.58 | 9.57 | qfq | 8,839,100 | 85,175,290 | -1.84% |
| 2023-12-13 | 9.99 | 10.00 | 9.74 | 9.76 | 9.75 | qfq | 11,567,645 | 113,848,623 | -2.79% |
| 2023-12-12 | 9.96 | 10.16 | 9.85 | 10.04 | 10.03 | qfq | 19,319,652 | 193,372,746 | 1.72% |
| 2023-12-11 | 9.85 | 9.97 | 9.70 | 9.87 | 9.86 | qfq | 12,799,645 | 125,833,009 | 0.92% |
| 2023-12-08 | 9.54 | 10.27 | 9.50 | 9.78 | 9.77 | qfq | 18,904,020 | 186,269,748 | 1.98% |
| 2023-12-07 | 9.74 | 9.89 | 9.48 | 9.59 | 9.58 | qfq | 11,655,525 | 111,915,084 | -1.74% |
| 2023-12-06 | 9.71 | 9.88 | 9.51 | 9.76 | 9.75 | qfq | 17,089,900 | 165,471,531 | -1.41% |
| 2023-12-05 | 9.50 | 10.40 | 9.39 | 9.90 | 9.89 | qfq | 28,590,694 | 286,514,901 | 4.21% |
| 2023-12-04 | 9.66 | 9.66 | 9.44 | 9.50 | 9.49 | qfq | 7,187,000 | 68,405,541 | -1.76% |
| 2023-12-01 | 9.56 | 9.69 | 9.50 | 9.67 | 9.66 | qfq | 6,859,800 | 65,892,240 | 0.94% |
| 2023-11-30 | 9.58 | 9.60 | 9.40 | 9.58 | 9.57 | qfq | 8,083,255 | 76,947,787 | 1.48% |
| 2023-11-29 | 9.53 | 9.55 | 9.40 | 9.44 | 9.43 | qfq | 8,770,770 | 83,025,838 | -1.46% |
| 2023-11-28 | 9.67 | 9.85 | 9.51 | 9.58 | 9.57 | qfq | 12,068,240 | 116,322,689 | -1.64% |
| 2023-11-27 | 10.23 | 10.24 | 9.72 | 9.74 | 9.73 | qfq | 16,090,705 | 158,802,952 | -3.56% |
| 2023-11-24 | 10.01 | 10.22 | 9.97 | 10.10 | 10.09 | qfq | 20,368,465 | 205,809,950 | 1.10% |
| 2023-11-23 | 9.92 | 10.15 | 9.92 | 9.99 | 9.98 | qfq | 13,744,200 | 137,526,457 | 0.71% |
| 2023-11-22 | 10.08 | 10.15 | 9.83 | 9.92 | 9.91 | qfq | 18,928,500 | 189,546,524 | -1.59% |
| 2023-11-21 | 9.89 | 10.26 | 9.83 | 10.08 | 10.07 | qfq | 26,031,335 | 261,818,624 | 2.86% |
| 2023-11-20 | 9.60 | 9.83 | 9.54 | 9.80 | 9.79 | qfq | 17,129,870 | 166,438,999 | 2.94% |
| 2023-11-17 | 9.46 | 9.53 | 9.35 | 9.52 | 9.51 | qfq | 10,906,100 | 103,062,555 | 0.11% |
| 2023-11-16 | 9.56 | 9.67 | 9.47 | 9.51 | 9.50 | qfq | 10,674,675 | 101,971,447 | -1.35% |
| 2023-11-15 | 9.64 | 9.74 | 9.50 | 9.64 | 9.63 | qfq | 13,031,390 | 125,289,208 | 0.31% |
| 2023-11-14 | 9.61 | 9.67 | 9.37 | 9.61 | 9.60 | qfq | 20,703,700 | 197,004,033 | -0.93% |
| 2023-11-13 | 9.64 | 9.83 | 9.54 | 9.70 | 9.69 | qfq | 17,245,815 | 166,634,630 | 0.62% |
| 2023-11-10 | 9.87 | 10.14 | 9.51 | 9.64 | 9.63 | qfq | 32,612,695 | 319,033,917 | -5.77% |
| 2023-11-09 | 11.91 | 11.96 | 10.23 | 10.23 | 10.22 | qfq | 56,228,200 | 598,978,655 | -10.03% |
| 2023-11-08 | 10.60 | 11.37 | 10.60 | 11.37 | 11.36 | qfq | 38,480,010 | 426,262,371 | 9.96% |
| 2023-11-07 | 9.65 | 10.72 | 9.60 | 10.34 | 10.33 | qfq | 48,444,176 | 496,573,525 | 6.05% |
| 2023-11-06 | 9.44 | 9.81 | 9.39 | 9.75 | 9.74 | qfq | 28,642,705 | 275,357,235 | 4.17% |
| 2023-11-03 | 9.50 | 9.62 | 9.31 | 9.36 | 9.35 | qfq | 25,458,645 | 239,524,809 | -1.89% |
| 2023-11-02 | 9.62 | 9.79 | 9.33 | 9.54 | 9.53 | qfq | 40,088,346 | 381,815,333 | -4.02% |
| 2023-11-01 | 10.14 | 10.70 | 9.87 | 9.94 | 9.93 | qfq | 52,887,018 | 543,184,450 | 2.16% |
| 2023-10-31 | 9.45 | 10.44 | 9.23 | 9.73 | 9.72 | qfq | 46,243,739 | 454,590,475 | 2.53% |
| 2023-10-30 | 9.28 | 9.58 | 9.22 | 9.49 | 9.48 | qfq | 25,750,355 | 243,309,928 | 1.93% |
| 2023-10-27 | 9.33 | 9.48 | 9.18 | 9.31 | 9.30 | qfq | 24,321,913 | 226,151,719 | 0.00% |
| 2023-10-26 | 9.13 | 9.80 | 9.10 | 9.31 | 9.30 | qfq | 40,429,325 | 381,710,026 | 0.00% |
| 2023-10-25 | 9.25 | 9.66 | 9.23 | 9.31 | 9.30 | qfq | 45,428,365 | 427,927,205 | 0.87% |
| 2023-10-24 | 9.43 | 9.50 | 8.96 | 9.23 | 9.22 | qfq | 52,792,982 | 486,933,521 | 1.21% |
| 2023-10-23 | 8.25 | 9.12 | 8.15 | 9.12 | 9.11 | qfq | 25,524,895 | 230,392,308 | 10.01% |
| 2023-10-20 | 8.30 | 8.50 | 7.92 | 8.29 | 8.28 | qfq | 24,163,018 | 199,067,659 | -2.47% |
| 2023-10-19 | 8.80 | 8.98 | 8.40 | 8.50 | 8.49 | qfq | 27,709,345 | 240,264,297 | -5.87% |
| 2023-10-18 | 8.90 | 9.42 | 8.72 | 9.03 | 9.02 | qfq | 47,045,483 | 425,817,936 | 1.12% |
| 2023-10-17 | 8.78 | 9.15 | 8.46 | 8.93 | 8.92 | qfq | 47,355,820 | 416,477,912 | -0.22% |
| 2023-10-16 | 8.11 | 8.95 | 8.05 | 8.95 | 8.94 | qfq | 18,352,240 | 157,297,388 | 9.95% |
| 2023-10-13 | 8.26 | 8.29 | 8.13 | 8.14 | 8.13 | qfq | 6,129,500 | 50,086,460 | -2.16% |
| 2023-10-12 | 8.33 | 8.41 | 8.26 | 8.32 | 8.31 | qfq | 7,002,300 | 58,253,795 | -0.48% |
| 2023-10-11 | 8.37 | 8.53 | 8.32 | 8.36 | 8.35 | qfq | 6,357,200 | 53,317,540 | -0.83% |
| 2023-10-10 | 8.42 | 8.64 | 8.40 | 8.43 | 8.42 | qfq | 7,326,961 | 62,256,470 | 0.24% |
| 2023-10-09 | 8.50 | 8.52 | 8.33 | 8.41 | 8.40 | qfq | 11,772,105 | 98,864,004 | -4.00% |
| 2023-09-28 | 8.55 | 8.98 | 8.45 | 8.76 | 8.75 | qfq | 13,817,116 | 121,062,322 | 3.30% |
| 2023-09-27 | 8.44 | 8.58 | 8.38 | 8.48 | 8.47 | qfq | 5,928,325 | 50,400,577 | 0.71% |
| 2023-09-26 | 8.46 | 8.51 | 8.36 | 8.42 | 8.41 | qfq | 3,709,112 | 31,307,998 | -0.47% |
| 2023-09-25 | 8.67 | 8.70 | 8.43 | 8.46 | 8.45 | qfq | 6,139,120 | 52,232,883 | -2.20% |
| 2023-09-22 | 8.46 | 8.67 | 8.41 | 8.65 | 8.64 | qfq | 7,258,938 | 62,355,560 | 2.25% |
| 2023-09-21 | 8.50 | 8.58 | 8.44 | 8.46 | 8.45 | qfq | 3,813,000 | 32,395,875 | -0.94% |
| 2023-09-20 | 8.47 | 8.67 | 8.46 | 8.54 | 8.53 | qfq | 5,015,710 | 43,036,874 | 0.12% |
| 2023-09-19 | 8.70 | 8.79 | 8.52 | 8.53 | 8.52 | qfq | 4,989,943 | 42,924,156 | -2.51% |
| 2023-09-18 | 8.67 | 8.83 | 8.56 | 8.75 | 8.74 | qfq | 6,023,300 | 52,659,780 | 1.27% |
| 2023-09-15 | 8.62 | 8.75 | 8.59 | 8.64 | 8.63 | qfq | 6,401,129 | 55,474,272 | 0.58% |
| 2023-09-14 | 8.70 | 8.74 | 8.54 | 8.59 | 8.58 | qfq | 6,093,551 | 52,471,697 | -1.60% |
| 2023-09-13 | 8.77 | 8.86 | 8.63 | 8.73 | 8.72 | qfq | 5,807,615 | 50,618,145 | -0.46% |
| 2023-09-12 | 8.95 | 8.99 | 8.76 | 8.77 | 8.76 | qfq | 6,626,360 | 58,448,583 | -2.45% |
| 2023-09-11 | 8.70 | 9.01 | 8.66 | 8.99 | 8.98 | qfq | 9,904,978 | 88,132,788 | 3.10% |
| 2023-09-08 | 8.72 | 8.88 | 8.64 | 8.72 | 8.71 | qfq | 7,189,900 | 62,628,865 | -1.02% |
| 2023-09-07 | 8.95 | 9.06 | 8.80 | 8.81 | 8.80 | qfq | 7,080,503 | 63,141,722 | -2.11% |
| 2023-09-06 | 9.13 | 9.30 | 8.98 | 9.00 | 8.99 | qfq | 8,941,759 | 81,228,113 | -1.53% |
| 2023-09-05 | 9.32 | 9.34 | 9.06 | 9.14 | 9.13 | qfq | 8,907,900 | 81,436,883 | -2.25% |
| 2023-09-04 | 9.24 | 9.39 | 9.14 | 9.35 | 9.34 | qfq | 11,767,115 | 109,611,572 | 1.19% |
| 2023-09-01 | 9.25 | 9.49 | 9.20 | 9.24 | 9.23 | qfq | 11,853,065 | 110,202,135 | 0.54% |
| 2023-08-31 | 9.16 | 9.25 | 9.00 | 9.19 | 9.18 | qfq | 7,118,590 | 64,976,563 | 0.00% |
| 2023-08-30 | 9.10 | 9.25 | 9.02 | 9.19 | 9.18 | qfq | 8,493,456 | 77,580,053 | 1.32% |
| 2023-08-29 | 8.74 | 9.12 | 8.66 | 9.07 | 9.06 | qfq | 11,546,675 | 103,817,984 | 3.42% |
| 2023-08-28 | 9.38 | 9.39 | 8.70 | 8.77 | 8.76 | qfq | 11,700,781 | 104,583,915 | -1.90% |
| 2023-08-25 | 9.10 | 9.33 | 8.89 | 8.94 | 8.93 | qfq | 12,766,370 | 116,055,405 | -2.51% |
| 2023-08-24 | 8.96 | 9.26 | 8.96 | 9.17 | 9.16 | qfq | 8,567,480 | 78,107,268 | 2.34% |
| 2023-08-23 | 9.14 | 9.23 | 8.95 | 8.96 | 8.95 | qfq | 8,737,200 | 78,972,889 | -3.03% |
| 2023-08-22 | 9.17 | 9.29 | 9.03 | 9.24 | 9.23 | qfq | 9,570,135 | 87,743,029 | 1.20% |
| 2023-08-21 | 9.04 | 9.31 | 9.04 | 9.13 | 9.12 | qfq | 7,009,260 | 64,328,081 | 1.00% |
| 2023-08-18 | 9.25 | 9.30 | 9.02 | 9.04 | 9.03 | qfq | 6,641,645 | 60,803,122 | -2.16% |
| 2023-08-17 | 8.89 | 9.24 | 8.80 | 9.24 | 9.23 | qfq | 11,567,895 | 105,283,084 | 3.94% |
| 2023-08-16 | 9.06 | 9.06 | 8.89 | 8.89 | 8.88 | qfq | 8,557,565 | 76,598,174 | -2.41% |
| 2023-08-15 | 9.28 | 9.39 | 8.98 | 9.11 | 9.10 | qfq | 10,062,200 | 91,967,195 | -0.98% |
| 2023-08-14 | 9.09 | 9.22 | 9.00 | 9.20 | 9.19 | qfq | 11,140,255 | 101,494,390 | 1.32% |
| 2023-08-11 | 9.29 | 9.41 | 9.08 | 9.08 | 9.07 | qfq | 18,342,190 | 169,996,952 | -1.30% |
| 2023-08-10 | 9.67 | 9.81 | 9.09 | 9.20 | 9.19 | qfq | 29,346,725 | 272,523,769 | -4.96% |
| 2023-08-09 | 10.52 | 10.55 | 9.60 | 9.68 | 9.67 | qfq | 44,515,210 | 438,325,413 | -7.37% |
| 2023-08-08 | 9.65 | 10.45 | 9.57 | 10.45 | 10.44 | qfq | 22,726,060 | 230,696,057 | 10.00% |
| 2023-08-07 | 9.64 | 10.27 | 9.50 | 9.50 | 9.49 | qfq | 22,431,095 | 220,461,625 | -2.26% |
| 2023-08-04 | 9.50 | 9.84 | 9.50 | 9.72 | 9.71 | qfq | 10,014,575 | 97,023,138 | 1.57% |
| 2023-08-03 | 9.55 | 9.69 | 9.46 | 9.57 | 9.56 | qfq | 5,877,125 | 56,191,808 | -0.31% |
| 2023-08-02 | 9.64 | 9.75 | 9.54 | 9.60 | 9.59 | qfq | 8,892,888 | 85,600,382 | -0.10% |
| 2023-08-01 | 9.72 | 9.72 | 9.52 | 9.61 | 9.60 | qfq | 7,387,285 | 70,874,096 | -0.93% |
| 2023-07-31 | 9.75 | 9.94 | 9.66 | 9.70 | 9.69 | qfq | 9,856,362 | 96,309,460 | -0.92% |
| 2023-07-28 | 9.74 | 9.84 | 9.64 | 9.79 | 9.78 | qfq | 9,891,925 | 96,632,055 | 0.41% |
| 2023-07-27 | 10.14 | 10.15 | 9.70 | 9.75 | 9.74 | qfq | 15,782,045 | 155,352,757 | -2.40% |
| 2023-07-26 | 10.52 | 10.54 | 9.73 | 9.99 | 9.98 | qfq | 26,289,600 | 264,423,284 | -5.04% |
| 2023-07-25 | 10.50 | 10.79 | 10.35 | 10.52 | 10.51 | qfq | 16,958,100 | 179,082,673 | 1.25% |
| 2023-07-24 | 10.25 | 10.60 | 10.15 | 10.39 | 10.38 | qfq | 12,025,370 | 125,259,850 | 0.48% |
| 2023-07-21 | 10.29 | 10.57 | 10.15 | 10.34 | 10.33 | qfq | 13,745,085 | 142,391,859 | 1.37% |
| 2023-07-20 | 10.39 | 10.43 | 10.15 | 10.20 | 10.19 | qfq | 9,931,056 | 101,935,043 | -1.92% |
| 2023-07-19 | 10.44 | 10.56 | 10.33 | 10.40 | 10.39 | qfq | 7,110,405 | 74,177,065 | -0.29% |
| 2023-07-18 | 10.57 | 10.65 | 10.37 | 10.43 | 10.42 | qfq | 9,048,474 | 94,831,842 | -1.04% |
| 2023-07-17 | 10.50 | 10.75 | 10.43 | 10.54 | 10.53 | qfq | 11,170,360 | 118,108,568 | -1.22% |