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
浔兴股份002098.SZ
最近收盘价6.552026-07-17
最近交易日2026-07-17
成交量（股）4,906,400
成交额（元）32,582,326
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-07-01 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 6.68 | 6.81 | 6.46 | 6.55 | 6.55 | qfq | 4,906,400 | 32,582,326 | -1.95% |
| 2026-07-16 | 6.56 | 6.74 | 6.47 | 6.68 | 6.68 | qfq | 3,343,700 | 22,225,254 | 1.83% |
| 2026-07-15 | 6.47 | 6.60 | 6.39 | 6.56 | 6.56 | qfq | 2,914,200 | 19,038,333 | 1.55% |
| 2026-07-14 | 6.32 | 6.47 | 6.20 | 6.46 | 6.46 | qfq | 3,255,800 | 20,734,085 | 2.05% |
| 2026-07-13 | 6.48 | 6.48 | 6.31 | 6.33 | 6.33 | qfq | 3,269,400 | 20,840,496 | -2.01% |
| 2026-07-10 | 6.29 | 6.57 | 6.22 | 6.46 | 6.46 | qfq | 3,476,800 | 22,416,281 | 1.57% |
| 2026-07-09 | 6.44 | 6.49 | 6.25 | 6.36 | 6.36 | qfq | 2,598,400 | 16,454,976 | -2.45% |
| 2026-07-08 | 6.57 | 6.60 | 6.42 | 6.52 | 6.42 | qfq | 2,813,600 | 18,294,012 | -0.46% |
| 2026-07-07 | 6.73 | 6.77 | 6.51 | 6.55 | 6.45 | qfq | 2,349,202 | 15,501,443 | -2.67% |
| 2026-07-06 | 6.78 | 6.89 | 6.73 | 6.73 | 6.63 | qfq | 2,636,200 | 17,879,538 | -0.44% |
| 2026-07-03 | 6.66 | 6.82 | 6.61 | 6.76 | 6.66 | qfq | 3,212,900 | 21,679,939 | 2.42% |
| 2026-07-02 | 6.63 | 6.77 | 6.58 | 6.60 | 6.50 | qfq | 3,673,803 | 24,503,845 | 0.30% |
| 2026-07-01 | 6.40 | 6.67 | 6.35 | 6.58 | 6.48 | qfq | 4,488,830 | 29,351,926 | 2.81% |
| 2026-06-30 | 6.44 | 6.57 | 6.30 | 6.40 | 6.30 | qfq | 3,444,533 | 22,044,675 | -1.08% |
| 2026-06-29 | 6.45 | 6.60 | 6.24 | 6.47 | 6.37 | qfq | 4,492,100 | 29,037,179 | -0.61% |
| 2026-06-26 | 6.54 | 6.63 | 6.37 | 6.51 | 6.41 | qfq | 3,480,000 | 22,623,653 | -1.06% |
| 2026-06-25 | 6.71 | 6.73 | 6.50 | 6.58 | 6.48 | qfq | 3,529,200 | 23,252,561 | -1.94% |
| 2026-06-24 | 6.96 | 7.03 | 6.63 | 6.71 | 6.61 | qfq | 4,205,300 | 28,479,577 | -3.73% |
| 2026-06-23 | 6.85 | 7.13 | 6.83 | 6.97 | 6.86 | qfq | 3,580,100 | 25,137,049 | 1.31% |
| 2026-06-22 | 6.79 | 6.90 | 6.57 | 6.88 | 6.77 | qfq | 3,512,400 | 23,623,405 | 1.03% |
| 2026-06-18 | 6.79 | 6.91 | 6.73 | 6.81 | 6.71 | qfq | 2,456,000 | 16,808,272 | -0.29% |
| 2026-06-17 | 7.01 | 7.02 | 6.78 | 6.83 | 6.73 | qfq | 3,156,400 | 21,633,047 | -2.84% |
| 2026-06-16 | 7.10 | 7.10 | 6.91 | 7.03 | 6.92 | qfq | 3,065,400 | 21,452,180 | -0.85% |
| 2026-06-15 | 7.25 | 7.29 | 7.00 | 7.09 | 6.98 | qfq | 3,934,760 | 27,987,097 | -1.39% |
| 2026-06-12 | 7.02 | 7.19 | 6.93 | 7.19 | 7.08 | qfq | 3,581,500 | 25,455,913 | 2.71% |
| 2026-06-11 | 6.96 | 7.10 | 6.83 | 7.00 | 6.89 | qfq | 2,985,000 | 20,767,977 | -0.71% |
| 2026-06-10 | 7.13 | 7.14 | 6.94 | 7.05 | 6.94 | qfq | 2,735,660 | 19,195,712 | -1.12% |
| 2026-06-09 | 7.09 | 7.23 | 6.99 | 7.13 | 7.02 | qfq | 3,205,700 | 22,786,893 | 0.99% |
| 2026-06-08 | 7.06 | 7.28 | 6.94 | 7.06 | 6.95 | qfq | 3,723,180 | 26,413,742 | -2.22% |
| 2026-06-05 | 7.14 | 7.32 | 7.03 | 7.22 | 7.11 | qfq | 3,378,880 | 24,335,994 | 1.40% |
| 2026-06-04 | 7.30 | 7.33 | 7.05 | 7.12 | 7.01 | qfq | 3,749,540 | 26,757,733 | -2.60% |
| 2026-06-03 | 7.45 | 7.48 | 7.23 | 7.31 | 7.20 | qfq | 4,785,900 | 34,996,925 | -2.14% |
| 2026-06-02 | 7.71 | 7.75 | 7.41 | 7.47 | 7.36 | qfq | 4,150,107 | 31,150,382 | -3.11% |
| 2026-06-01 | 7.36 | 7.83 | 7.16 | 7.71 | 7.59 | qfq | 7,742,207 | 59,266,347 | 5.18% |
| 2026-05-29 | 7.40 | 7.48 | 7.26 | 7.33 | 7.22 | qfq | 4,026,107 | 29,736,373 | -0.95% |
| 2026-05-28 | 7.45 | 7.52 | 7.22 | 7.40 | 7.29 | qfq | 4,009,707 | 29,542,328 | -0.67% |
| 2026-05-27 | 7.69 | 7.69 | 7.34 | 7.45 | 7.34 | qfq | 4,300,200 | 31,977,580 | -3.37% |
| 2026-05-26 | 7.82 | 7.84 | 7.63 | 7.71 | 7.59 | qfq | 4,043,202 | 31,249,768 | -1.78% |
| 2026-05-25 | 8.06 | 8.15 | 7.84 | 7.85 | 7.73 | qfq | 3,065,800 | 24,379,044 | -2.36% |
| 2026-05-22 | 7.98 | 8.09 | 7.83 | 8.04 | 7.92 | qfq | 3,243,642 | 25,841,141 | 1.01% |
| 2026-05-21 | 8.21 | 8.31 | 7.93 | 7.96 | 7.84 | qfq | 4,209,100 | 34,270,600 | -3.05% |
| 2026-05-20 | 8.33 | 8.33 | 8.17 | 8.21 | 8.08 | qfq | 2,611,300 | 21,476,693 | -1.56% |
| 2026-05-19 | 8.35 | 8.44 | 8.25 | 8.34 | 8.21 | qfq | 2,666,903 | 22,231,509 | -0.24% |
| 2026-05-18 | 8.37 | 8.40 | 8.10 | 8.36 | 8.23 | qfq | 4,293,100 | 35,468,200 | -0.36% |
| 2026-05-15 | 8.35 | 8.52 | 8.33 | 8.39 | 8.26 | qfq | 3,331,762 | 27,980,343 | 0.48% |
| 2026-05-14 | 8.60 | 8.60 | 8.30 | 8.35 | 8.22 | qfq | 4,568,537 | 38,290,973 | -2.45% |
| 2026-05-13 | 8.65 | 8.85 | 8.52 | 8.56 | 8.43 | qfq | 4,945,800 | 42,629,390 | -0.47% |
| 2026-05-12 | 8.80 | 8.81 | 8.54 | 8.60 | 8.47 | qfq | 4,568,200 | 39,581,823 | -1.38% |
| 2026-05-11 | 8.74 | 8.76 | 8.62 | 8.72 | 8.59 | qfq | 4,417,100 | 38,325,259 | 0.11% |
| 2026-05-08 | 8.54 | 8.75 | 8.51 | 8.71 | 8.58 | qfq | 3,715,507 | 32,238,282 | 2.23% |
| 2026-05-07 | 8.58 | 8.66 | 8.49 | 8.52 | 8.39 | qfq | 3,433,041 | 29,347,671 | -0.70% |
| 2026-05-06 | 8.62 | 8.71 | 8.50 | 8.58 | 8.45 | qfq | 3,637,600 | 31,218,644 | -0.46% |
| 2026-04-30 | 8.60 | 8.72 | 8.56 | 8.62 | 8.49 | qfq | 3,122,300 | 26,948,578 | 0.58% |
| 2026-04-29 | 8.43 | 8.60 | 8.42 | 8.57 | 8.44 | qfq | 4,097,200 | 35,048,443 | 0.71% |
| 2026-04-28 | 8.80 | 8.84 | 8.34 | 8.51 | 8.38 | qfq | 9,546,399 | 81,385,988 | -5.23% |
| 2026-04-27 | 8.84 | 9.02 | 8.72 | 8.98 | 8.84 | qfq | 4,221,300 | 37,533,616 | 1.47% |
| 2026-04-24 | 8.73 | 8.88 | 8.63 | 8.85 | 8.71 | qfq | 3,099,366 | 27,219,257 | 1.37% |
| 2026-04-23 | 8.85 | 8.89 | 8.65 | 8.73 | 8.60 | qfq | 3,395,400 | 29,707,824 | -1.69% |
| 2026-04-22 | 8.88 | 8.92 | 8.81 | 8.88 | 8.74 | qfq | 2,585,202 | 22,925,594 | -0.67% |
| 2026-04-21 | 9.02 | 9.03 | 8.88 | 8.94 | 8.80 | qfq | 2,478,300 | 22,154,240 | -0.89% |
| 2026-04-20 | 8.88 | 9.06 | 8.81 | 9.02 | 8.88 | qfq | 3,652,400 | 32,684,336 | 1.69% |
| 2026-04-17 | 9.02 | 9.02 | 8.81 | 8.87 | 8.73 | qfq | 2,963,850 | 26,345,915 | -1.66% |
| 2026-04-16 | 8.94 | 9.03 | 8.88 | 9.02 | 8.88 | qfq | 2,732,350 | 24,497,368 | 1.12% |
| 2026-04-15 | 9.00 | 9.05 | 8.91 | 8.92 | 8.78 | qfq | 1,762,200 | 15,799,345 | -0.89% |
| 2026-04-14 | 9.00 | 9.10 | 8.92 | 9.00 | 8.86 | qfq | 2,390,000 | 21,465,613 | 0.22% |
| 2026-04-13 | 9.05 | 9.08 | 8.86 | 8.98 | 8.84 | qfq | 2,288,900 | 20,487,154 | -0.33% |
| 2026-04-10 | 9.02 | 9.09 | 8.97 | 9.01 | 8.87 | qfq | 2,064,800 | 18,652,148 | 0.78% |
| 2026-04-09 | 9.14 | 9.18 | 8.92 | 8.94 | 8.80 | qfq | 2,450,300 | 22,045,683 | -2.19% |
| 2026-04-08 | 9.09 | 9.15 | 9.02 | 9.14 | 9.00 | qfq | 3,179,702 | 28,977,389 | 1.78% |
| 2026-04-07 | 8.72 | 9.02 | 8.68 | 8.98 | 8.84 | qfq | 4,483,500 | 39,943,227 | 2.98% |
| 2026-04-03 | 9.01 | 9.66 | 8.69 | 8.72 | 8.59 | qfq | 4,621,700 | 41,277,195 | -2.46% |
| 2026-04-02 | 9.13 | 9.17 | 8.90 | 8.94 | 8.80 | qfq | 2,184,600 | 19,646,893 | -2.08% |
| 2026-04-01 | 9.19 | 9.25 | 9.05 | 9.13 | 8.99 | qfq | 2,680,300 | 24,498,985 | 0.66% |
| 2026-03-31 | 9.18 | 9.25 | 9.04 | 9.07 | 8.93 | qfq | 3,115,200 | 28,530,415 | -0.55% |
| 2026-03-30 | 9.05 | 9.23 | 8.99 | 9.12 | 8.98 | qfq | 2,666,200 | 24,265,328 | 0.77% |
| 2026-03-27 | 8.88 | 9.08 | 8.86 | 9.05 | 8.91 | qfq | 2,366,901 | 21,319,524 | 1.12% |
| 2026-03-26 | 9.08 | 9.19 | 8.91 | 8.95 | 8.81 | qfq | 2,545,600 | 22,952,429 | -1.21% |
| 2026-03-25 | 8.85 | 9.08 | 8.84 | 9.06 | 8.92 | qfq | 3,290,700 | 29,571,743 | 2.37% |
| 2026-03-24 | 8.68 | 8.85 | 8.52 | 8.85 | 8.71 | qfq | 4,298,105 | 37,412,916 | 4.00% |
| 2026-03-23 | 8.85 | 8.91 | 8.40 | 8.51 | 8.38 | qfq | 4,293,200 | 37,206,042 | -5.55% |
| 2026-03-20 | 9.23 | 9.30 | 8.97 | 9.01 | 8.87 | qfq | 2,952,533 | 26,876,304 | -1.85% |
| 2026-03-19 | 9.46 | 9.50 | 9.15 | 9.18 | 9.04 | qfq | 3,517,100 | 32,644,747 | -3.47% |
| 2026-03-18 | 9.39 | 9.60 | 9.26 | 9.51 | 9.36 | qfq | 3,609,907 | 33,926,485 | 1.28% |
| 2026-03-17 | 9.68 | 9.70 | 9.38 | 9.39 | 9.25 | qfq | 3,898,900 | 37,231,510 | -2.80% |
| 2026-03-16 | 9.53 | 9.99 | 9.52 | 9.66 | 9.51 | qfq | 5,918,100 | 57,264,869 | 1.90% |
| 2026-03-13 | 9.48 | 9.60 | 9.44 | 9.48 | 9.33 | qfq | 3,149,001 | 29,998,071 | -0.11% |
| 2026-03-12 | 9.49 | 9.60 | 9.40 | 9.49 | 9.34 | qfq | 4,558,522 | 43,274,428 | 0.00% |
| 2026-03-11 | 9.64 | 9.65 | 9.45 | 9.49 | 9.34 | qfq | 3,080,500 | 29,327,969 | -1.35% |
| 2026-03-10 | 9.48 | 9.65 | 9.46 | 9.62 | 9.47 | qfq | 3,354,800 | 32,136,464 | 2.12% |
| 2026-03-09 | 9.53 | 9.58 | 9.36 | 9.42 | 9.28 | qfq | 3,160,200 | 29,816,824 | -1.98% |
| 2026-03-06 | 9.47 | 9.63 | 9.42 | 9.61 | 9.46 | qfq | 3,825,963 | 36,633,121 | 1.37% |
| 2026-03-05 | 9.49 | 9.70 | 9.45 | 9.48 | 9.33 | qfq | 2,915,800 | 27,851,420 | 0.53% |
| 2026-03-04 | 9.46 | 9.52 | 9.32 | 9.43 | 9.29 | qfq | 3,451,800 | 32,488,077 | -0.42% |
| 2026-03-03 | 9.68 | 9.80 | 9.45 | 9.47 | 9.32 | qfq | 5,093,600 | 49,050,633 | -2.17% |
| 2026-03-02 | 10.03 | 10.03 | 9.61 | 9.68 | 9.53 | qfq | 7,038,400 | 68,741,121 | -3.97% |
| 2026-02-27 | 10.10 | 10.16 | 10.03 | 10.08 | 9.93 | qfq | 3,938,530 | 39,686,510 | -0.49% |
| 2026-02-26 | 10.07 | 10.17 | 10.03 | 10.13 | 9.97 | qfq | 3,935,360 | 39,752,316 | 0.60% |
| 2026-02-25 | 10.12 | 10.20 | 10.03 | 10.07 | 9.92 | qfq | 3,736,200 | 37,785,842 | -0.40% |
| 2026-02-24 | 9.91 | 10.13 | 9.91 | 10.11 | 9.95 | qfq | 4,273,400 | 42,974,937 | 2.02% |
| 2026-02-13 | 10.00 | 10.08 | 9.90 | 9.91 | 9.76 | qfq | 3,334,600 | 33,359,490 | -0.90% |
| 2026-02-12 | 10.15 | 10.19 | 9.86 | 10.00 | 9.85 | qfq | 7,270,920 | 72,761,607 | -1.38% |
| 2026-02-11 | 10.18 | 10.24 | 10.13 | 10.14 | 9.98 | qfq | 4,422,500 | 45,011,108 | -0.88% |
| 2026-02-10 | 10.44 | 10.46 | 10.20 | 10.23 | 10.07 | qfq | 9,712,400 | 99,856,715 | -2.01% |
| 2026-02-09 | 10.48 | 10.57 | 10.40 | 10.44 | 10.28 | qfq | 6,872,507 | 71,945,733 | 0.19% |
| 2026-02-06 | 10.54 | 10.63 | 10.37 | 10.42 | 10.26 | qfq | 7,650,659 | 80,271,402 | -1.98% |
| 2026-02-05 | 10.41 | 10.70 | 10.39 | 10.63 | 10.47 | qfq | 10,001,300 | 106,101,063 | 1.43% |
| 2026-02-04 | 10.41 | 10.54 | 10.34 | 10.48 | 10.32 | qfq | 6,505,005 | 67,940,742 | 0.58% |
| 2026-02-03 | 10.46 | 10.56 | 10.30 | 10.42 | 10.26 | qfq | 6,587,907 | 68,493,591 | 0.87% |
| 2026-02-02 | 10.45 | 10.69 | 10.33 | 10.33 | 10.17 | qfq | 8,062,102 | 85,258,284 | -1.99% |
| 2026-01-30 | 10.36 | 10.55 | 10.31 | 10.54 | 10.38 | qfq | 8,287,605 | 86,628,777 | 0.48% |
| 2026-01-29 | 10.31 | 10.74 | 10.18 | 10.49 | 10.33 | qfq | 10,441,200 | 109,485,353 | 1.75% |
| 2026-01-28 | 10.45 | 10.49 | 10.27 | 10.31 | 10.15 | qfq | 7,175,000 | 74,339,996 | -1.34% |
| 2026-01-27 | 10.62 | 10.65 | 10.28 | 10.45 | 10.29 | qfq | 9,915,000 | 103,265,079 | -2.15% |
| 2026-01-26 | 10.74 | 10.90 | 10.54 | 10.68 | 10.52 | qfq | 11,687,589 | 125,105,354 | -0.56% |
| 2026-01-23 | 10.82 | 10.85 | 10.59 | 10.74 | 10.58 | qfq | 12,367,200 | 132,594,971 | -0.09% |
| 2026-01-22 | 10.48 | 10.79 | 10.38 | 10.75 | 10.59 | qfq | 15,728,420 | 167,421,678 | 3.37% |
| 2026-01-21 | 10.31 | 10.43 | 10.12 | 10.40 | 10.24 | qfq | 8,611,800 | 89,075,210 | 0.48% |
| 2026-01-20 | 10.38 | 10.43 | 10.28 | 10.35 | 10.19 | qfq | 9,216,200 | 95,193,211 | -0.48% |
| 2026-01-19 | 10.30 | 10.45 | 10.16 | 10.40 | 10.24 | qfq | 11,040,689 | 114,418,587 | 0.97% |
| 2026-01-16 | 10.59 | 10.61 | 10.24 | 10.30 | 10.14 | qfq | 14,875,504 | 154,169,609 | -2.74% |
| 2026-01-15 | 10.84 | 10.86 | 10.48 | 10.59 | 10.43 | qfq | 18,157,320 | 193,059,916 | -2.58% |
| 2026-01-14 | 10.84 | 11.37 | 10.60 | 10.87 | 10.70 | qfq | 32,131,400 | 353,024,458 | -1.45% |
| 2026-01-13 | 11.67 | 12.07 | 10.73 | 11.03 | 10.86 | qfq | 55,105,391 | 622,414,126 | 0.00% |
| 2026-01-12 | 10.13 | 11.10 | 9.99 | 11.03 | 10.86 | qfq | 50,480,561 | 545,753,040 | 9.32% |
| 2026-01-09 | 9.94 | 10.11 | 9.89 | 10.09 | 9.94 | qfq | 13,557,583 | 135,286,822 | 1.41% |
| 2026-01-08 | 9.89 | 10.00 | 9.78 | 9.95 | 9.80 | qfq | 10,859,500 | 107,462,262 | 0.40% |
| 2026-01-07 | 9.87 | 10.06 | 9.74 | 9.91 | 9.76 | qfq | 16,172,959 | 159,550,110 | 0.41% |
| 2026-01-06 | 9.86 | 9.90 | 9.77 | 9.87 | 9.72 | qfq | 13,946,100 | 137,072,698 | 0.10% |
| 2026-01-05 | 9.82 | 9.94 | 9.76 | 9.86 | 9.71 | qfq | 11,158,654 | 109,821,837 | 0.41% |
| 2025-12-31 | 10.05 | 10.06 | 9.81 | 9.82 | 9.67 | qfq | 12,014,400 | 118,584,339 | -1.70% |
| 2025-12-30 | 10.17 | 10.26 | 9.83 | 9.99 | 9.84 | qfq | 15,896,400 | 159,588,568 | -2.44% |
| 2025-12-29 | 10.71 | 10.78 | 10.14 | 10.24 | 10.08 | qfq | 18,468,500 | 189,382,797 | -3.03% |
| 2025-12-26 | 10.59 | 10.79 | 10.42 | 10.56 | 10.40 | qfq | 24,331,900 | 256,775,273 | -1.95% |
| 2025-12-25 | 10.58 | 11.10 | 10.57 | 10.77 | 10.60 | qfq | 38,147,600 | 411,085,887 | 2.57% |
| 2025-12-24 | 10.69 | 10.70 | 10.41 | 10.50 | 10.34 | qfq | 35,803,100 | 377,066,201 | -1.87% |
| 2025-12-23 | 9.70 | 10.70 | 9.60 | 10.70 | 10.54 | qfq | 27,674,100 | 284,112,760 | 9.97% |
| 2025-12-22 | 10.04 | 10.04 | 9.70 | 9.73 | 9.58 | qfq | 13,737,600 | 134,379,762 | -3.47% |
| 2025-12-19 | 9.65 | 10.09 | 9.59 | 10.08 | 9.93 | qfq | 14,768,302 | 146,469,569 | 4.35% |
| 2025-12-18 | 9.48 | 9.85 | 9.44 | 9.66 | 9.51 | qfq | 12,062,200 | 116,657,026 | 0.94% |
| 2025-12-17 | 9.86 | 9.90 | 9.42 | 9.57 | 9.42 | qfq | 16,904,400 | 162,051,742 | -1.95% |
| 2025-12-16 | 10.00 | 10.68 | 9.76 | 9.76 | 9.61 | qfq | 20,395,300 | 204,983,975 | -2.30% |
| 2025-12-15 | 9.93 | 10.22 | 9.72 | 9.99 | 9.84 | qfq | 17,067,000 | 170,342,326 | 0.91% |
| 2025-12-12 | 10.30 | 10.58 | 9.90 | 9.90 | 9.75 | qfq | 27,579,800 | 279,341,398 | -2.94% |
| 2025-12-11 | 10.79 | 10.81 | 10.10 | 10.20 | 10.04 | qfq | 39,067,920 | 404,215,067 | -7.69% |
| 2025-12-10 | 10.93 | 11.88 | 10.71 | 11.05 | 10.88 | qfq | 50,849,300 | 572,524,676 | 1.84% |
| 2025-12-09 | 10.55 | 11.27 | 10.46 | 10.85 | 10.68 | qfq | 39,455,200 | 426,780,462 | 1.40% |
| 2025-12-08 | 10.45 | 10.76 | 10.28 | 10.70 | 10.54 | qfq | 30,727,500 | 323,765,851 | 2.59% |
| 2025-12-05 | 10.23 | 10.55 | 10.13 | 10.43 | 10.27 | qfq | 30,532,992 | 316,167,564 | -0.76% |
| 2025-12-04 | 10.05 | 11.00 | 10.05 | 10.51 | 10.35 | qfq | 40,736,092 | 427,067,639 | 3.65% |
| 2025-12-03 | 10.23 | 10.57 | 9.96 | 10.14 | 9.98 | qfq | 30,243,092 | 308,317,990 | 1.20% |
| 2025-12-02 | 9.71 | 10.15 | 9.66 | 10.02 | 9.87 | qfq | 25,349,020 | 251,869,564 | 2.24% |
| 2025-12-01 | 9.70 | 9.98 | 9.61 | 9.80 | 9.65 | qfq | 20,091,050 | 196,485,670 | 0.82% |
| 2025-11-28 | 9.65 | 9.75 | 9.48 | 9.72 | 9.57 | qfq | 18,835,519 | 181,758,570 | 0.21% |
| 2025-11-27 | 9.67 | 9.94 | 9.60 | 9.70 | 9.55 | qfq | 24,398,758 | 237,098,399 | -1.42% |
| 2025-11-26 | 10.50 | 10.63 | 9.69 | 9.84 | 9.69 | qfq | 43,589,902 | 430,398,828 | -2.38% |
| 2025-11-25 | 9.24 | 10.08 | 9.16 | 10.08 | 9.93 | qfq | 12,616,000 | 124,640,184 | 10.04% |
| 2025-11-24 | 9.15 | 9.24 | 8.98 | 9.16 | 9.02 | qfq | 5,477,000 | 49,887,230 | 1.78% |
| 2025-11-21 | 9.37 | 9.51 | 8.98 | 9.00 | 8.86 | qfq | 7,371,600 | 67,502,059 | -4.96% |
| 2025-11-20 | 9.56 | 9.68 | 9.37 | 9.47 | 9.32 | qfq | 6,752,700 | 63,965,493 | -0.84% |
| 2025-11-19 | 9.64 | 9.69 | 9.47 | 9.55 | 9.40 | qfq | 7,381,700 | 70,522,579 | -1.44% |
| 2025-11-18 | 9.89 | 9.99 | 9.56 | 9.69 | 9.54 | qfq | 10,934,900 | 105,752,872 | -1.72% |
| 2025-11-17 | 9.66 | 9.90 | 9.51 | 9.86 | 9.71 | qfq | 14,100,200 | 137,608,594 | 2.28% |
| 2025-11-14 | 9.67 | 9.83 | 9.61 | 9.64 | 9.49 | qfq | 12,402,300 | 120,495,176 | -0.21% |
| 2025-11-13 | 9.42 | 9.73 | 9.34 | 9.66 | 9.51 | qfq | 14,367,299 | 137,868,589 | 2.33% |
| 2025-11-12 | 9.28 | 9.49 | 9.26 | 9.44 | 9.30 | qfq | 10,022,900 | 94,256,203 | 1.72% |
| 2025-11-11 | 9.26 | 9.29 | 9.17 | 9.28 | 9.14 | qfq | 4,133,400 | 38,195,114 | 0.43% |
| 2025-11-10 | 9.14 | 9.26 | 9.06 | 9.24 | 9.10 | qfq | 5,782,300 | 53,269,580 | 1.09% |
| 2025-11-07 | 9.07 | 9.17 | 9.04 | 9.14 | 9.00 | qfq | 4,442,700 | 40,587,857 | 0.55% |
| 2025-11-06 | 9.13 | 9.15 | 8.98 | 9.09 | 8.95 | qfq | 4,282,000 | 38,775,495 | -0.66% |
| 2025-11-05 | 9.02 | 9.19 | 8.99 | 9.15 | 9.01 | qfq | 7,127,500 | 65,111,423 | 0.77% |
| 2025-11-04 | 8.88 | 9.13 | 8.87 | 9.08 | 8.94 | qfq | 7,853,908 | 71,041,391 | 2.02% |
| 2025-11-03 | 8.84 | 8.92 | 8.81 | 8.90 | 8.76 | qfq | 3,798,713 | 33,721,024 | 0.56% |
| 2025-10-31 | 8.70 | 8.87 | 8.68 | 8.85 | 8.71 | qfq | 6,384,549 | 56,200,979 | 1.61% |
| 2025-10-30 | 8.87 | 8.90 | 8.70 | 8.71 | 8.58 | qfq | 6,320,300 | 55,494,926 | -1.80% |
| 2025-10-29 | 9.03 | 9.04 | 8.76 | 8.87 | 8.73 | qfq | 7,273,300 | 64,282,828 | -1.88% |
| 2025-10-28 | 8.91 | 9.20 | 8.88 | 9.04 | 8.90 | qfq | 7,432,901 | 67,221,261 | 0.89% |
| 2025-10-27 | 8.89 | 9.05 | 8.88 | 8.96 | 8.82 | qfq | 5,340,800 | 47,886,767 | 1.01% |
| 2025-10-24 | 8.92 | 9.00 | 8.84 | 8.87 | 8.73 | qfq | 2,712,800 | 24,148,580 | -0.89% |
| 2025-10-23 | 8.89 | 8.96 | 8.81 | 8.95 | 8.81 | qfq | 3,304,360 | 29,359,645 | 0.79% |
| 2025-10-22 | 8.87 | 9.09 | 8.83 | 8.88 | 8.74 | qfq | 3,424,850 | 30,625,216 | 0.23% |
| 2025-10-21 | 8.72 | 8.88 | 8.67 | 8.86 | 8.72 | qfq | 3,882,508 | 34,138,305 | 1.61% |
| 2025-10-20 | 8.65 | 8.74 | 8.62 | 8.72 | 8.59 | qfq | 2,487,800 | 21,619,346 | 1.16% |
| 2025-10-17 | 8.76 | 8.79 | 8.61 | 8.62 | 8.49 | qfq | 3,271,800 | 28,450,905 | -1.37% |
| 2025-10-16 | 8.96 | 9.04 | 8.73 | 8.74 | 8.61 | qfq | 4,413,802 | 38,940,561 | -2.35% |
| 2025-10-15 | 8.87 | 8.97 | 8.80 | 8.95 | 8.81 | qfq | 3,573,610 | 31,862,511 | 1.02% |
| 2025-10-14 | 8.87 | 8.98 | 8.82 | 8.86 | 8.72 | qfq | 3,762,420 | 33,509,991 | -0.11% |
| 2025-10-13 | 8.83 | 8.87 | 8.65 | 8.87 | 8.73 | qfq | 4,692,000 | 41,285,712 | -2.31% |
| 2025-10-10 | 8.74 | 9.20 | 8.74 | 9.08 | 8.94 | qfq | 8,669,502 | 78,256,983 | 3.30% |
| 2025-10-09 | 8.73 | 8.92 | 8.60 | 8.79 | 8.66 | qfq | 4,026,602 | 35,152,830 | 0.80% |
| 2025-09-30 | 8.78 | 8.83 | 8.71 | 8.72 | 8.59 | qfq | 2,589,400 | 22,648,374 | -0.80% |
| 2025-09-29 | 8.83 | 8.83 | 8.61 | 8.79 | 8.66 | qfq | 3,210,342 | 28,059,170 | -0.68% |
| 2025-09-26 | 8.86 | 8.93 | 8.72 | 8.85 | 8.71 | qfq | 3,543,100 | 31,395,974 | 0.00% |
| 2025-09-25 | 8.87 | 8.93 | 8.79 | 8.85 | 8.71 | qfq | 3,026,500 | 26,826,212 | -0.45% |
| 2025-09-24 | 8.67 | 8.93 | 8.63 | 8.89 | 8.75 | qfq | 4,901,900 | 43,415,953 | 2.77% |
| 2025-09-23 | 8.79 | 8.82 | 8.46 | 8.65 | 8.52 | qfq | 5,714,300 | 49,135,516 | -1.59% |
| 2025-09-22 | 8.90 | 8.91 | 8.73 | 8.79 | 8.66 | qfq | 3,365,200 | 29,561,827 | -0.68% |
| 2025-09-19 | 8.86 | 8.94 | 8.78 | 8.85 | 8.71 | qfq | 4,334,600 | 38,291,843 | -0.23% |
| 2025-09-18 | 9.09 | 9.09 | 8.81 | 8.87 | 8.73 | qfq | 7,501,331 | 67,264,758 | -1.88% |
| 2025-09-17 | 9.13 | 9.16 | 9.03 | 9.04 | 8.90 | qfq | 5,672,540 | 51,396,058 | -1.09% |
| 2025-09-16 | 9.10 | 9.18 | 9.05 | 9.14 | 9.00 | qfq | 4,916,902 | 44,849,750 | 0.55% |
| 2025-09-15 | 9.24 | 9.25 | 9.02 | 9.09 | 8.95 | qfq | 5,932,002 | 53,899,396 | -1.30% |
| 2025-09-12 | 9.36 | 9.41 | 9.19 | 9.21 | 9.07 | qfq | 5,605,800 | 51,914,007 | -1.71% |
| 2025-09-11 | 9.30 | 9.39 | 9.18 | 9.37 | 9.23 | qfq | 4,031,200 | 37,453,656 | 0.32% |
| 2025-09-10 | 9.30 | 9.42 | 9.30 | 9.34 | 9.20 | qfq | 2,148,700 | 20,046,379 | 0.43% |
| 2025-09-09 | 9.46 | 9.47 | 9.27 | 9.30 | 9.16 | qfq | 3,570,450 | 33,338,632 | -1.80% |
| 2025-09-08 | 9.37 | 9.49 | 9.34 | 9.47 | 9.32 | qfq | 4,679,400 | 44,136,106 | 1.07% |
| 2025-09-05 | 9.35 | 9.38 | 9.14 | 9.37 | 9.23 | qfq | 4,857,858 | 45,201,771 | 0.86% |
| 2025-09-04 | 9.10 | 9.43 | 9.08 | 9.29 | 9.15 | qfq | 7,405,958 | 68,624,185 | 2.43% |
| 2025-09-03 | 9.36 | 9.43 | 9.05 | 9.07 | 8.93 | qfq | 6,603,200 | 60,790,249 | -2.99% |
| 2025-09-02 | 9.58 | 9.59 | 9.25 | 9.35 | 9.21 | qfq | 7,600,703 | 71,187,941 | -2.60% |
| 2025-09-01 | 9.42 | 9.67 | 9.23 | 9.60 | 9.45 | qfq | 8,546,203 | 81,182,810 | 2.35% |
| 2025-08-29 | 9.61 | 9.63 | 9.38 | 9.38 | 9.24 | qfq | 9,746,100 | 92,511,276 | -2.29% |
| 2025-08-28 | 9.69 | 9.91 | 9.40 | 9.60 | 9.45 | qfq | 13,899,200 | 134,276,890 | -1.44% |
| 2025-08-27 | 9.97 | 10.23 | 9.73 | 9.74 | 9.59 | qfq | 16,964,964 | 169,858,677 | -2.21% |
| 2025-08-26 | 9.82 | 10.05 | 9.81 | 9.96 | 9.81 | qfq | 12,543,100 | 124,545,324 | 1.63% |
| 2025-08-25 | 9.78 | 9.83 | 9.67 | 9.80 | 9.65 | qfq | 10,394,800 | 101,276,055 | -0.10% |
| 2025-08-22 | 9.95 | 9.98 | 9.65 | 9.81 | 9.66 | qfq | 13,437,858 | 131,070,489 | -1.80% |
| 2025-08-21 | 9.88 | 10.17 | 9.86 | 9.99 | 9.84 | qfq | 16,239,600 | 162,958,731 | 1.42% |
| 2025-08-20 | 9.91 | 9.91 | 9.74 | 9.85 | 9.70 | qfq | 9,807,900 | 96,135,696 | -0.81% |
| 2025-08-19 | 9.61 | 9.93 | 9.56 | 9.93 | 9.78 | qfq | 16,226,792 | 159,209,226 | 3.44% |
| 2025-08-18 | 9.56 | 9.66 | 9.51 | 9.60 | 9.45 | qfq | 9,739,058 | 93,530,697 | 0.21% |
| 2025-08-15 | 9.55 | 9.67 | 9.47 | 9.58 | 9.43 | qfq | 9,671,848 | 92,307,013 | -0.62% |
| 2025-08-14 | 9.48 | 9.82 | 9.43 | 9.64 | 9.49 | qfq | 17,867,800 | 172,954,250 | 1.80% |
| 2025-08-13 | 9.57 | 9.65 | 9.46 | 9.47 | 9.32 | qfq | 6,582,000 | 62,467,600 | -0.94% |
| 2025-08-12 | 9.53 | 9.57 | 9.47 | 9.56 | 9.41 | qfq | 6,651,700 | 63,321,403 | 0.63% |
| 2025-08-11 | 9.46 | 9.54 | 9.40 | 9.50 | 9.35 | qfq | 6,331,000 | 60,000,006 | 0.42% |
| 2025-08-08 | 9.42 | 9.48 | 9.36 | 9.46 | 9.31 | qfq | 5,649,400 | 53,127,687 | 0.21% |
| 2025-08-07 | 9.48 | 9.50 | 9.42 | 9.44 | 9.30 | qfq | 5,687,000 | 53,745,201 | -0.53% |
| 2025-08-06 | 9.45 | 9.53 | 9.37 | 9.49 | 9.34 | qfq | 6,300,200 | 59,617,766 | 0.42% |
| 2025-08-05 | 9.45 | 9.47 | 9.38 | 9.45 | 9.31 | qfq | 5,447,300 | 51,361,758 | 0.21% |
| 2025-08-04 | 9.37 | 9.44 | 9.27 | 9.43 | 9.29 | qfq | 7,705,400 | 72,202,443 | 0.11% |
| 2025-08-01 | 9.49 | 9.52 | 9.41 | 9.42 | 9.28 | qfq | 4,944,050 | 46,724,884 | -0.63% |
| 2025-07-31 | 9.51 | 9.55 | 9.44 | 9.48 | 9.33 | qfq | 6,272,800 | 59,523,912 | -1.46% |
| 2025-07-30 | 9.63 | 9.64 | 9.46 | 9.62 | 9.47 | qfq | 8,471,000 | 80,939,626 | -0.10% |
| 2025-07-29 | 9.73 | 9.74 | 9.43 | 9.63 | 9.48 | qfq | 11,036,800 | 105,182,620 | -0.93% |
| 2025-07-28 | 9.73 | 9.79 | 9.66 | 9.72 | 9.57 | qfq | 9,240,600 | 89,749,427 | -0.61% |
| 2025-07-25 | 9.75 | 9.92 | 9.68 | 9.78 | 9.63 | qfq | 12,272,700 | 120,239,535 | 0.41% |
| 2025-07-24 | 9.76 | 9.81 | 9.69 | 9.74 | 9.59 | qfq | 9,901,302 | 96,315,657 | 0.21% |
| 2025-07-23 | 9.99 | 9.99 | 9.72 | 9.72 | 9.57 | qfq | 14,062,102 | 137,969,719 | -2.70% |
| 2025-07-22 | 9.96 | 10.14 | 9.77 | 9.99 | 9.84 | qfq | 19,919,206 | 197,513,257 | -0.70% |
| 2025-07-21 | 10.20 | 10.21 | 9.97 | 10.06 | 9.91 | qfq | 25,404,402 | 255,449,434 | -2.33% |
| 2025-07-18 | 10.10 | 10.85 | 10.08 | 10.30 | 10.14 | qfq | 44,926,498 | 468,289,620 | -1.53% |
| 2025-07-17 | 10.06 | 11.07 | 9.88 | 10.46 | 10.30 | qfq | 53,248,500 | 556,153,062 | 3.98% |
| 2025-07-16 | 9.63 | 10.25 | 9.63 | 10.06 | 9.91 | qfq | 36,930,970 | 369,799,201 | 2.55% |
| 2025-07-15 | 9.58 | 10.13 | 9.27 | 9.81 | 9.66 | qfq | 33,815,278 | 327,698,460 | 1.98% |
| 2025-07-14 | 9.57 | 9.67 | 9.47 | 9.62 | 9.47 | qfq | 12,877,410 | 123,315,797 | 0.52% |
| 2025-07-11 | 9.63 | 9.68 | 9.53 | 9.57 | 9.42 | qfq | 15,430,200 | 148,062,888 | -0.52% |
| 2025-07-10 | 9.80 | 9.93 | 9.57 | 9.62 | 9.47 | qfq | 22,914,900 | 221,842,273 | -1.84% |
| 2025-07-09 | 9.87 | 10.08 | 9.73 | 9.80 | 9.65 | qfq | 35,024,600 | 345,715,164 | -1.21% |
| 2025-07-08 | 10.10 | 10.57 | 9.88 | 9.92 | 9.77 | qfq | 57,986,194 | 587,080,244 | -0.40% |
| 2025-07-07 | 9.19 | 9.96 | 9.15 | 9.96 | 9.81 | qfq | 38,382,392 | 365,319,187 | 10.06% |
| 2025-07-04 | 8.67 | 9.23 | 8.52 | 9.05 | 8.91 | qfq | 31,346,946 | 281,751,100 | 4.62% |
| 2025-07-03 | 8.68 | 8.75 | 8.63 | 8.65 | 8.52 | qfq | 4,868,600 | 42,252,698 | -0.23% |
| 2025-07-02 | 8.72 | 8.73 | 8.62 | 8.67 | 8.54 | qfq | 6,035,700 | 52,366,389 | -0.57% |
| 2025-07-01 | 8.82 | 8.88 | 8.64 | 8.72 | 8.59 | qfq | 9,332,200 | 81,623,475 | -2.24% |
| 2025-06-30 | 8.82 | 8.94 | 8.80 | 8.92 | 8.68 | qfq | 11,867,108 | 105,285,996 | 1.59% |
| 2025-06-27 | 8.85 | 8.99 | 8.76 | 8.78 | 8.55 | qfq | 17,205,200 | 152,258,089 | -1.57% |
| 2025-06-26 | 9.18 | 9.27 | 8.69 | 8.92 | 8.68 | qfq | 30,152,108 | 269,046,559 | 1.25% |
| 2025-06-25 | 8.58 | 8.83 | 8.52 | 8.81 | 8.58 | qfq | 9,464,100 | 82,197,716 | 2.44% |
| 2025-06-24 | 8.51 | 8.69 | 8.49 | 8.60 | 8.37 | qfq | 7,895,400 | 67,912,998 | 1.18% |
| 2025-06-23 | 8.25 | 8.50 | 8.24 | 8.50 | 8.28 | qfq | 6,802,500 | 57,128,133 | 2.78% |
| 2025-06-20 | 8.33 | 8.36 | 8.21 | 8.27 | 8.05 | qfq | 4,935,100 | 40,904,622 | -0.72% |
| 2025-06-19 | 8.55 | 8.56 | 8.31 | 8.33 | 8.11 | qfq | 7,404,580 | 62,340,344 | -1.88% |
| 2025-06-18 | 8.70 | 8.73 | 8.48 | 8.49 | 8.27 | qfq | 7,882,576 | 67,342,270 | -2.75% |
| 2025-06-17 | 8.85 | 8.90 | 8.66 | 8.73 | 8.50 | qfq | 6,914,900 | 60,495,001 | -1.36% |
| 2025-06-16 | 8.82 | 8.98 | 8.78 | 8.85 | 8.62 | qfq | 6,226,600 | 55,315,697 | -0.56% |
| 2025-06-13 | 9.16 | 9.19 | 8.86 | 8.90 | 8.67 | qfq | 8,670,700 | 77,649,179 | -2.41% |
| 2025-06-12 | 9.17 | 9.22 | 9.09 | 9.12 | 8.88 | qfq | 7,519,200 | 68,794,545 | -0.87% |
| 2025-06-11 | 9.09 | 9.28 | 9.02 | 9.20 | 8.96 | qfq | 8,846,662 | 81,347,305 | 1.10% |
| 2025-06-10 | 9.28 | 9.29 | 8.95 | 9.10 | 8.86 | qfq | 8,470,862 | 77,247,265 | -1.41% |
| 2025-06-09 | 9.10 | 9.28 | 9.09 | 9.23 | 8.99 | qfq | 9,825,962 | 90,393,234 | 1.43% |
| 2025-06-06 | 9.13 | 9.16 | 9.04 | 9.10 | 8.86 | qfq | 5,996,489 | 54,497,496 | -0.33% |
| 2025-06-05 | 9.16 | 9.31 | 9.08 | 9.13 | 8.89 | qfq | 8,461,702 | 77,388,773 | -0.76% |
| 2025-06-04 | 9.19 | 9.28 | 9.13 | 9.20 | 8.96 | qfq | 8,649,502 | 79,463,351 | -0.11% |
| 2025-06-03 | 9.03 | 9.44 | 9.03 | 9.21 | 8.97 | qfq | 14,250,000 | 132,349,180 | 1.32% |
| 2025-05-30 | 9.22 | 9.43 | 9.08 | 9.09 | 8.85 | qfq | 13,761,000 | 126,775,983 | -2.05% |
| 2025-05-29 | 9.12 | 9.47 | 9.05 | 9.28 | 9.04 | qfq | 15,627,378 | 144,780,743 | 1.75% |
| 2025-05-28 | 9.10 | 9.27 | 9.06 | 9.12 | 8.88 | qfq | 11,417,038 | 104,410,753 | -0.44% |
| 2025-05-27 | 9.03 | 9.18 | 8.91 | 9.16 | 8.92 | qfq | 12,250,338 | 111,233,318 | 1.55% |
| 2025-05-26 | 8.85 | 9.04 | 8.73 | 9.02 | 8.78 | qfq | 12,743,920 | 113,525,169 | 1.12% |
| 2025-05-23 | 9.12 | 9.23 | 8.90 | 8.92 | 8.68 | qfq | 16,723,100 | 151,477,454 | -2.83% |
| 2025-05-22 | 9.10 | 9.53 | 9.10 | 9.18 | 8.94 | qfq | 15,987,276 | 148,628,663 | -0.11% |
| 2025-05-21 | 9.32 | 9.44 | 9.12 | 9.19 | 8.95 | qfq | 18,551,505 | 171,183,964 | -2.23% |
| 2025-05-20 | 9.50 | 9.56 | 9.30 | 9.40 | 9.15 | qfq | 20,257,700 | 190,725,318 | -1.57% |
| 2025-05-19 | 9.48 | 9.63 | 9.26 | 9.55 | 9.30 | qfq | 21,550,662 | 203,177,604 | -0.52% |
| 2025-05-16 | 9.56 | 9.98 | 9.25 | 9.60 | 9.35 | qfq | 31,742,362 | 301,126,919 | -2.34% |
| 2025-05-15 | 10.22 | 10.30 | 9.71 | 9.83 | 9.57 | qfq | 37,544,769 | 374,079,642 | -5.66% |
| 2025-05-14 | 9.65 | 10.75 | 9.43 | 10.42 | 10.15 | qfq | 52,005,214 | 521,344,197 | 6.44% |
| 2025-05-13 | 9.46 | 10.30 | 9.41 | 9.79 | 9.53 | qfq | 49,989,874 | 492,387,912 | 3.49% |
| 2025-05-12 | 9.67 | 9.92 | 9.19 | 9.46 | 9.21 | qfq | 30,543,058 | 287,602,878 | 0.21% |
| 2025-05-09 | 9.23 | 9.70 | 9.19 | 9.44 | 9.19 | qfq | 39,736,738 | 376,973,027 | 2.16% |
| 2025-05-08 | 9.16 | 9.40 | 9.03 | 9.24 | 9.00 | qfq | 26,330,801 | 243,512,083 | -0.43% |
| 2025-05-07 | 9.50 | 9.60 | 9.14 | 9.28 | 9.04 | qfq | 32,335,644 | 301,682,234 | -1.07% |
| 2025-05-06 | 9.20 | 9.38 | 9.13 | 9.38 | 9.13 | qfq | 35,079,451 | 325,825,249 | 0.86% |
| 2025-04-30 | 9.70 | 9.88 | 9.12 | 9.30 | 9.05 | qfq | 55,703,659 | 520,084,852 | -8.19% |
| 2025-04-29 | 10.17 | 10.98 | 10.13 | 10.13 | 9.86 | qfq | 71,203,199 | 733,899,947 | -9.96% |
| 2025-04-28 | 10.41 | 11.25 | 10.03 | 11.25 | 10.95 | qfq | 90,171,463 | 983,142,198 | 9.97% |
| 2025-04-25 | 9.90 | 10.63 | 9.70 | 10.23 | 9.96 | qfq | 84,308,898 | 858,722,279 | 5.90% |
| 2025-04-24 | 8.85 | 9.66 | 8.85 | 9.66 | 9.41 | qfq | 61,722,669 | 592,902,254 | 10.02% |
| 2025-04-23 | 9.43 | 9.59 | 8.73 | 8.78 | 8.55 | qfq | 43,283,477 | 391,417,996 | -6.20% |
| 2025-04-22 | 8.72 | 9.89 | 8.72 | 9.36 | 9.11 | qfq | 56,956,716 | 525,277,141 | 2.86% |
| 2025-04-21 | 9.10 | 9.99 | 9.10 | 9.10 | 8.86 | qfq | 63,961,550 | 597,226,163 | -9.99% |
| 2025-04-18 | 10.19 | 10.84 | 9.97 | 10.11 | 9.84 | qfq | 76,734,799 | 804,284,555 | 2.64% |
| 2025-04-17 | 9.85 | 9.85 | 9.85 | 9.85 | 9.59 | qfq | 15,843,269 | 156,056,200 | 10.06% |
| 2025-04-16 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | qfq | 5,393,700 | 48,273,615 | 9.95% |
| 2025-04-15 | 7.53 | 8.14 | 7.35 | 8.14 | 7.93 | qfq | 13,392,200 | 106,657,629 | 10.00% |
| 2025-04-14 | 7.48 | 7.59 | 7.26 | 7.40 | 7.20 | qfq | 3,511,522 | 26,149,649 | 2.78% |
| 2025-04-11 | 7.23 | 7.30 | 7.11 | 7.20 | 7.01 | qfq | 3,373,500 | 24,384,911 | -0.41% |
| 2025-04-10 | 7.05 | 7.33 | 7.03 | 7.23 | 7.04 | qfq | 5,246,500 | 37,868,593 | 4.78% |
| 2025-04-09 | 6.97 | 7.03 | 6.39 | 6.90 | 6.72 | qfq | 7,506,400 | 50,683,248 | -1.99% |
| 2025-04-08 | 7.35 | 7.35 | 6.87 | 7.04 | 6.85 | qfq | 4,381,700 | 30,916,000 | -5.25% |
| 2025-04-07 | 7.67 | 7.86 | 7.43 | 7.43 | 7.23 | qfq | 3,474,300 | 26,100,877 | -9.94% |
| 2025-04-03 | 8.23 | 8.29 | 8.08 | 8.25 | 8.03 | qfq | 2,029,400 | 16,649,237 | -0.12% |
| 2025-04-02 | 8.17 | 8.34 | 8.09 | 8.26 | 8.04 | qfq | 2,050,600 | 16,957,246 | 0.73% |
| 2025-04-01 | 8.00 | 8.45 | 8.00 | 8.20 | 7.98 | qfq | 4,484,900 | 37,122,743 | 2.50% |
| 2025-03-31 | 8.10 | 8.22 | 7.88 | 8.00 | 7.79 | qfq | 2,797,600 | 22,403,684 | -2.08% |
| 2025-03-28 | 8.33 | 8.38 | 8.16 | 8.17 | 7.95 | qfq | 1,861,500 | 15,304,158 | -2.04% |
| 2025-03-27 | 8.43 | 8.43 | 8.22 | 8.34 | 8.12 | qfq | 1,892,200 | 15,759,953 | -0.71% |
| 2025-03-26 | 8.29 | 8.44 | 8.16 | 8.40 | 8.18 | qfq | 2,614,200 | 21,887,179 | 1.94% |
| 2025-03-25 | 8.35 | 8.40 | 8.11 | 8.24 | 8.02 | qfq | 2,506,700 | 20,635,650 | -0.48% |
| 2025-03-24 | 8.50 | 8.60 | 8.16 | 8.28 | 8.06 | qfq | 3,375,838 | 28,261,092 | -2.59% |
| 2025-03-21 | 8.66 | 8.72 | 8.47 | 8.50 | 8.28 | qfq | 1,833,540 | 15,741,550 | -1.85% |
| 2025-03-20 | 8.65 | 8.72 | 8.58 | 8.66 | 8.43 | qfq | 1,988,762 | 17,203,576 | -0.23% |
| 2025-03-19 | 8.73 | 8.76 | 8.62 | 8.68 | 8.45 | qfq | 1,666,950 | 14,469,376 | -0.34% |
| 2025-03-18 | 8.74 | 8.76 | 8.61 | 8.71 | 8.48 | qfq | 2,016,300 | 17,473,428 | -0.34% |
| 2025-03-17 | 8.71 | 8.75 | 8.65 | 8.74 | 8.51 | qfq | 3,167,750 | 27,607,584 | 1.04% |
| 2025-03-14 | 8.55 | 8.68 | 8.50 | 8.65 | 8.42 | qfq | 3,799,600 | 32,761,916 | 1.05% |
| 2025-03-13 | 8.57 | 8.60 | 8.42 | 8.56 | 8.33 | qfq | 2,033,300 | 17,305,981 | 0.23% |
| 2025-03-12 | 8.58 | 8.62 | 8.52 | 8.54 | 8.31 | qfq | 2,605,000 | 22,294,717 | -0.23% |
| 2025-03-11 | 8.38 | 8.56 | 8.06 | 8.56 | 8.33 | qfq | 3,003,600 | 25,209,571 | 2.27% |
| 2025-03-10 | 8.45 | 8.53 | 8.35 | 8.37 | 8.15 | qfq | 2,104,500 | 17,714,361 | -1.65% |
| 2025-03-07 | 8.65 | 8.68 | 8.45 | 8.51 | 8.29 | qfq | 2,307,702 | 19,754,240 | -1.16% |
| 2025-03-06 | 8.59 | 8.74 | 8.48 | 8.61 | 8.38 | qfq | 3,107,604 | 26,744,335 | 0.70% |
| 2025-03-05 | 8.56 | 8.59 | 8.35 | 8.55 | 8.32 | qfq | 2,162,900 | 18,298,842 | 0.12% |
| 2025-03-04 | 8.38 | 8.76 | 8.32 | 8.54 | 8.31 | qfq | 2,449,700 | 20,961,764 | 1.07% |
| 2025-03-03 | 8.36 | 8.51 | 8.30 | 8.45 | 8.23 | qfq | 2,101,902 | 17,762,022 | 1.20% |
| 2025-02-28 | 8.59 | 8.59 | 8.31 | 8.35 | 8.13 | qfq | 2,666,802 | 22,485,937 | -2.79% |
| 2025-02-27 | 8.52 | 8.62 | 8.43 | 8.59 | 8.36 | qfq | 2,794,573 | 23,822,088 | 0.70% |
| 2025-02-26 | 8.59 | 8.64 | 8.45 | 8.53 | 8.31 | qfq | 3,068,502 | 26,188,849 | -0.23% |
| 2025-02-25 | 8.66 | 8.71 | 8.47 | 8.55 | 8.32 | qfq | 3,645,100 | 31,256,901 | -2.06% |
| 2025-02-24 | 8.73 | 8.83 | 8.68 | 8.73 | 8.50 | qfq | 2,620,200 | 22,922,698 | -0.23% |
| 2025-02-21 | 8.89 | 8.89 | 8.63 | 8.75 | 8.52 | qfq | 4,536,000 | 39,509,899 | -1.46% |
| 2025-02-20 | 8.82 | 9.00 | 8.67 | 8.88 | 8.65 | qfq | 2,581,500 | 22,881,802 | 0.68% |
| 2025-02-19 | 8.66 | 8.89 | 8.66 | 8.82 | 8.59 | qfq | 2,900,900 | 25,460,243 | 0.92% |
| 2025-02-18 | 8.84 | 8.95 | 8.60 | 8.74 | 8.51 | qfq | 4,260,900 | 37,395,650 | -1.47% |
| 2025-02-17 | 8.85 | 8.99 | 8.77 | 8.87 | 8.64 | qfq | 3,662,200 | 32,444,590 | 0.23% |
| 2025-02-14 | 8.89 | 8.99 | 8.79 | 8.85 | 8.62 | qfq | 3,698,662 | 32,803,893 | -0.34% |
| 2025-02-13 | 9.06 | 9.12 | 8.87 | 8.88 | 8.65 | qfq | 5,230,040 | 46,921,619 | -2.20% |
| 2025-02-12 | 9.09 | 9.20 | 8.93 | 9.08 | 8.84 | qfq | 5,427,540 | 49,123,983 | 0.11% |
| 2025-02-11 | 9.00 | 9.40 | 8.89 | 9.07 | 8.83 | qfq | 9,025,706 | 82,348,199 | 0.67% |
| 2025-02-10 | 8.96 | 9.15 | 8.81 | 9.01 | 8.77 | qfq | 10,976,304 | 98,292,004 | 0.33% |
| 2025-02-07 | 8.50 | 9.35 | 8.47 | 8.98 | 8.74 | qfq | 16,163,989 | 145,129,711 | 5.65% |
| 2025-02-06 | 8.44 | 8.52 | 8.34 | 8.50 | 8.28 | qfq | 5,541,099 | 46,759,572 | 0.71% |
| 2025-02-05 | 8.39 | 8.55 | 8.21 | 8.44 | 8.22 | qfq | 10,074,972 | 84,584,271 | -1.52% |
| 2025-01-27 | 8.15 | 8.95 | 8.15 | 8.57 | 8.34 | qfq | 13,506,556 | 117,721,370 | 5.28% |
| 2025-01-24 | 8.14 | 8.18 | 8.00 | 8.14 | 7.93 | qfq | 1,976,500 | 16,000,987 | 0.12% |
| 2025-01-23 | 8.18 | 8.23 | 8.08 | 8.13 | 7.92 | qfq | 2,323,210 | 18,918,930 | -0.25% |
| 2025-01-22 | 8.15 | 8.32 | 8.05 | 8.15 | 7.94 | qfq | 2,103,000 | 17,139,533 | 0.00% |
| 2025-01-21 | 8.34 | 8.37 | 8.10 | 8.15 | 7.94 | qfq | 2,838,750 | 23,265,921 | -0.97% |
| 2025-01-20 | 7.91 | 8.34 | 7.85 | 8.23 | 8.01 | qfq | 4,103,550 | 33,504,529 | 5.11% |
| 2025-01-17 | 7.82 | 7.88 | 7.68 | 7.83 | 7.62 | qfq | 1,852,500 | 14,447,315 | 0.64% |
| 2025-01-16 | 7.82 | 7.96 | 7.72 | 7.78 | 7.57 | qfq | 1,770,600 | 13,861,546 | 0.00% |
| 2025-01-15 | 7.77 | 7.88 | 7.74 | 7.78 | 7.57 | qfq | 1,765,500 | 13,758,214 | 0.65% |
| 2025-01-14 | 7.54 | 7.73 | 7.31 | 7.73 | 7.53 | qfq | 1,983,700 | 15,121,221 | 4.46% |
| 2025-01-13 | 7.33 | 7.49 | 7.16 | 7.40 | 7.20 | qfq | 2,317,900 | 16,946,508 | 0.00% |
| 2025-01-10 | 7.68 | 7.76 | 7.40 | 7.40 | 7.20 | qfq | 2,157,600 | 16,371,991 | -4.15% |
| 2025-01-09 | 7.72 | 7.87 | 7.70 | 7.72 | 7.52 | qfq | 1,554,500 | 12,059,667 | -0.26% |
| 2025-01-08 | 7.80 | 7.85 | 7.50 | 7.74 | 7.54 | qfq | 2,410,202 | 18,576,343 | -0.51% |
| 2025-01-07 | 7.57 | 7.79 | 7.48 | 7.78 | 7.57 | qfq | 2,734,300 | 20,875,235 | 4.15% |
| 2025-01-06 | 7.54 | 7.59 | 6.73 | 7.47 | 7.27 | qfq | 2,813,472 | 20,678,503 | -0.13% |
| 2025-01-03 | 7.85 | 7.92 | 7.43 | 7.48 | 7.28 | qfq | 3,074,002 | 23,490,992 | -4.47% |
| 2025-01-02 | 7.96 | 8.15 | 7.77 | 7.83 | 7.62 | qfq | 3,590,743 | 28,657,157 | -2.00% |
| 2024-12-31 | 8.27 | 8.30 | 7.96 | 7.99 | 7.78 | qfq | 2,812,300 | 22,813,240 | -2.68% |
| 2024-12-30 | 8.30 | 8.33 | 8.06 | 8.21 | 7.99 | qfq | 2,347,732 | 19,269,775 | -1.32% |
| 2024-12-27 | 8.17 | 8.40 | 8.13 | 8.32 | 8.10 | qfq | 2,674,902 | 22,276,722 | 2.09% |
| 2024-12-26 | 8.18 | 8.26 | 8.09 | 8.15 | 7.94 | qfq | 2,490,200 | 20,387,037 | 0.62% |
| 2024-12-25 | 8.33 | 8.37 | 7.96 | 8.10 | 7.89 | qfq | 3,265,700 | 26,463,252 | -2.76% |
| 2024-12-24 | 8.31 | 8.45 | 8.15 | 8.33 | 8.11 | qfq | 3,211,200 | 26,595,967 | 0.48% |
| 2024-12-23 | 8.70 | 8.72 | 8.25 | 8.29 | 8.07 | qfq | 5,056,521 | 42,754,854 | -4.93% |
| 2024-12-20 | 8.58 | 8.87 | 8.56 | 8.72 | 8.49 | qfq | 3,639,023 | 31,800,602 | 1.40% |
| 2024-12-19 | 8.55 | 8.68 | 8.40 | 8.60 | 8.37 | qfq | 3,024,400 | 25,842,919 | -0.23% |
| 2024-12-18 | 8.50 | 8.69 | 8.35 | 8.62 | 8.39 | qfq | 3,494,900 | 29,918,789 | 0.70% |
| 2024-12-17 | 9.14 | 9.20 | 8.53 | 8.56 | 8.33 | qfq | 5,186,700 | 45,338,748 | -6.96% |
| 2024-12-16 | 9.12 | 9.39 | 9.12 | 9.20 | 8.96 | qfq | 5,892,500 | 54,548,759 | 0.99% |
| 2024-12-13 | 9.14 | 9.23 | 8.96 | 9.11 | 8.87 | qfq | 4,694,402 | 42,689,379 | -0.33% |
| 2024-12-12 | 8.85 | 9.33 | 8.82 | 9.14 | 8.90 | qfq | 6,871,400 | 62,398,709 | 3.63% |
| 2024-12-11 | 8.59 | 8.83 | 8.59 | 8.82 | 8.59 | qfq | 2,653,804 | 23,236,366 | 1.61% |
| 2024-12-10 | 8.78 | 8.94 | 8.64 | 8.68 | 8.45 | qfq | 4,111,300 | 36,048,481 | 0.23% |
| 2024-12-09 | 8.70 | 8.72 | 8.54 | 8.66 | 8.43 | qfq | 3,038,400 | 26,207,468 | -0.23% |
| 2024-12-06 | 8.39 | 8.73 | 8.35 | 8.68 | 8.45 | qfq | 4,187,198 | 35,907,381 | 3.09% |
| 2024-12-05 | 8.38 | 8.49 | 8.35 | 8.42 | 8.20 | qfq | 3,286,500 | 27,634,466 | -0.36% |
| 2024-12-04 | 8.81 | 8.83 | 8.40 | 8.45 | 8.23 | qfq | 5,202,200 | 44,688,375 | -4.63% |
| 2024-12-03 | 8.82 | 9.00 | 8.72 | 8.86 | 8.63 | qfq | 4,818,911 | 42,502,896 | 0.91% |
| 2024-12-02 | 8.80 | 8.95 | 8.76 | 8.78 | 8.55 | qfq | 4,273,302 | 37,711,308 | -0.11% |
| 2024-11-29 | 8.90 | 8.99 | 8.74 | 8.79 | 8.56 | qfq | 5,776,420 | 51,211,864 | -0.79% |
| 2024-11-28 | 8.78 | 9.12 | 8.78 | 8.86 | 8.63 | qfq | 5,722,304 | 51,263,156 | 0.00% |
| 2024-11-27 | 8.95 | 9.06 | 8.50 | 8.86 | 8.63 | qfq | 9,149,532 | 79,795,104 | -2.85% |
| 2024-11-26 | 8.99 | 9.50 | 8.92 | 9.12 | 8.88 | qfq | 16,804,391 | 155,258,466 | 1.33% |
| 2024-11-25 | 8.53 | 9.22 | 8.53 | 9.00 | 8.76 | qfq | 12,312,711 | 109,350,399 | 5.26% |
| 2024-11-22 | 8.49 | 8.90 | 8.43 | 8.55 | 8.32 | qfq | 7,019,600 | 60,619,512 | 0.59% |
| 2024-11-21 | 8.18 | 8.54 | 8.12 | 8.50 | 8.28 | qfq | 4,294,087 | 35,726,451 | 3.79% |
| 2024-11-20 | 8.14 | 8.30 | 8.11 | 8.19 | 7.97 | qfq | 2,805,787 | 23,031,674 | -0.12% |
| 2024-11-19 | 8.06 | 8.20 | 8.06 | 8.20 | 7.98 | qfq | 1,845,087 | 15,002,811 | 1.61% |
| 2024-11-18 | 8.18 | 8.29 | 7.99 | 8.07 | 7.86 | qfq | 2,629,525 | 21,381,081 | -1.10% |
| 2024-11-15 | 8.36 | 8.50 | 8.12 | 8.16 | 7.94 | qfq | 2,774,800 | 23,035,353 | -2.28% |
| 2024-11-14 | 8.61 | 8.72 | 8.32 | 8.35 | 8.13 | qfq | 2,582,600 | 21,943,369 | -3.13% |
| 2024-11-13 | 8.60 | 8.70 | 8.38 | 8.62 | 8.39 | qfq | 2,923,902 | 24,981,985 | 0.12% |
| 2024-11-12 | 8.63 | 8.85 | 8.56 | 8.61 | 8.38 | qfq | 4,145,756 | 36,085,230 | -0.23% |
| 2024-11-11 | 8.58 | 8.65 | 8.37 | 8.63 | 8.40 | qfq | 4,630,406 | 39,493,209 | 0.58% |
| 2024-11-08 | 8.45 | 8.67 | 8.31 | 8.58 | 8.35 | qfq | 6,145,800 | 52,214,538 | 2.02% |
| 2024-11-07 | 8.21 | 8.45 | 8.16 | 8.41 | 8.19 | qfq | 3,925,124 | 32,758,277 | 2.56% |
| 2024-11-06 | 8.24 | 8.29 | 8.10 | 8.20 | 7.98 | qfq | 3,399,406 | 27,857,984 | -0.24% |
| 2024-11-05 | 8.17 | 8.28 | 8.16 | 8.22 | 8.00 | qfq | 3,564,363 | 29,285,613 | 0.61% |
| 2024-11-04 | 8.04 | 8.20 | 8.00 | 8.17 | 7.95 | qfq | 3,135,818 | 25,528,866 | 0.62% |
| 2024-11-01 | 8.52 | 8.52 | 8.06 | 8.12 | 7.91 | qfq | 5,200,800 | 42,855,626 | -4.25% |
| 2024-10-31 | 8.45 | 8.58 | 8.32 | 8.48 | 8.26 | qfq | 4,166,502 | 35,202,136 | -0.47% |
| 2024-10-30 | 8.60 | 8.66 | 8.38 | 8.52 | 8.30 | qfq | 4,193,102 | 35,686,500 | -1.39% |
| 2024-10-29 | 8.80 | 8.93 | 8.64 | 8.64 | 8.41 | qfq | 5,607,304 | 49,211,282 | -2.48% |
| 2024-10-28 | 9.01 | 9.10 | 8.67 | 8.86 | 8.63 | qfq | 8,811,356 | 77,678,862 | -2.42% |
| 2024-10-25 | 8.56 | 9.25 | 8.53 | 9.08 | 8.84 | qfq | 9,840,087 | 87,834,857 | 6.82% |
| 2024-10-24 | 8.31 | 8.57 | 8.27 | 8.50 | 8.28 | qfq | 4,042,457 | 34,202,418 | 2.04% |
| 2024-10-23 | 8.25 | 8.50 | 8.20 | 8.33 | 8.11 | qfq | 3,652,393 | 30,540,347 | 0.48% |
| 2024-10-22 | 8.25 | 8.42 | 8.15 | 8.29 | 8.07 | qfq | 3,555,804 | 29,524,145 | 0.48% |
| 2024-10-21 | 8.33 | 8.40 | 8.08 | 8.25 | 8.03 | qfq | 4,842,202 | 39,875,115 | -0.96% |
| 2024-10-18 | 8.03 | 8.34 | 7.83 | 8.33 | 8.11 | qfq | 5,777,972 | 47,107,220 | 3.74% |
| 2024-10-17 | 8.50 | 8.50 | 7.98 | 8.03 | 7.82 | qfq | 7,941,257 | 65,211,055 | -6.52% |
| 2024-10-16 | 7.88 | 8.68 | 7.84 | 8.59 | 8.36 | qfq | 8,781,404 | 73,553,915 | 7.11% |
| 2024-10-15 | 8.00 | 8.21 | 7.94 | 8.02 | 7.81 | qfq | 2,898,902 | 23,467,928 | 0.00% |
| 2024-10-14 | 7.91 | 8.10 | 7.87 | 8.02 | 7.81 | qfq | 2,858,608 | 22,853,574 | 1.65% |
| 2024-10-11 | 8.21 | 8.26 | 7.83 | 7.89 | 7.68 | qfq | 3,910,404 | 31,378,433 | -4.48% |
| 2024-10-10 | 8.10 | 8.50 | 8.00 | 8.26 | 8.04 | qfq | 5,653,500 | 46,763,339 | 2.61% |
| 2024-10-09 | 8.55 | 8.55 | 8.05 | 8.05 | 7.84 | qfq | 6,449,657 | 53,325,981 | -6.94% |
| 2024-10-08 | 8.97 | 8.97 | 8.00 | 8.65 | 8.42 | qfq | 9,676,231 | 82,227,391 | 6.13% |
| 2024-09-30 | 7.66 | 8.25 | 7.54 | 8.15 | 7.94 | qfq | 8,390,900 | 66,787,873 | 8.67% |
| 2024-09-27 | 7.39 | 7.64 | 7.22 | 7.50 | 7.30 | qfq | 5,404,265 | 39,989,307 | 2.74% |
| 2024-09-26 | 7.12 | 7.30 | 7.00 | 7.30 | 7.11 | qfq | 3,151,265 | 22,483,181 | 2.24% |
| 2024-09-25 | 7.09 | 7.37 | 7.05 | 7.14 | 6.95 | qfq | 3,274,200 | 23,708,580 | 1.42% |
| 2024-09-24 | 6.91 | 7.06 | 6.87 | 7.04 | 6.85 | qfq | 2,071,700 | 14,467,411 | 2.33% |
| 2024-09-23 | 6.96 | 7.03 | 6.85 | 6.88 | 6.70 | qfq | 1,353,000 | 9,339,711 | -1.01% |
| 2024-09-20 | 7.02 | 7.13 | 6.88 | 6.95 | 6.77 | qfq | 1,747,500 | 12,183,525 | -0.86% |
| 2024-09-19 | 6.78 | 7.03 | 6.77 | 7.01 | 6.83 | qfq | 2,256,590 | 15,657,136 | 3.24% |
| 2024-09-18 | 6.84 | 6.84 | 6.67 | 6.79 | 6.61 | qfq | 2,864,631 | 19,362,096 | 1.34% |
| 2024-09-13 | 6.80 | 6.86 | 6.70 | 6.70 | 6.52 | qfq | 2,281,265 | 15,472,980 | -1.90% |
| 2024-09-12 | 6.95 | 7.01 | 6.83 | 6.83 | 6.65 | qfq | 1,864,649 | 12,869,956 | -1.73% |
| 2024-09-11 | 7.08 | 7.08 | 6.92 | 6.95 | 6.77 | qfq | 1,379,030 | 9,615,199 | -1.84% |
| 2024-09-10 | 7.03 | 7.11 | 6.93 | 7.08 | 6.89 | qfq | 1,437,666 | 10,085,740 | 0.85% |
| 2024-09-09 | 6.87 | 7.05 | 6.83 | 7.02 | 6.83 | qfq | 2,314,300 | 16,153,492 | 1.01% |
| 2024-09-06 | 7.15 | 7.20 | 6.92 | 6.95 | 6.77 | qfq | 2,709,200 | 18,997,769 | -2.93% |
| 2024-09-05 | 7.10 | 7.22 | 7.10 | 7.16 | 6.97 | qfq | 2,147,700 | 15,362,755 | 0.28% |
| 2024-09-04 | 7.32 | 7.34 | 7.06 | 7.14 | 6.95 | qfq | 3,860,000 | 27,829,389 | -2.99% |
| 2024-09-03 | 7.21 | 7.39 | 7.20 | 7.36 | 7.17 | qfq | 3,358,600 | 24,570,205 | 2.08% |
| 2024-09-02 | 7.12 | 7.34 | 7.11 | 7.21 | 7.02 | qfq | 3,417,700 | 24,797,924 | 0.56% |
| 2024-08-30 | 7.12 | 7.25 | 6.97 | 7.17 | 6.98 | qfq | 4,583,501 | 32,636,514 | 0.42% |
| 2024-08-29 | 7.00 | 7.22 | 6.96 | 7.14 | 6.95 | qfq | 4,345,600 | 31,056,858 | 1.28% |
| 2024-08-28 | 6.97 | 7.16 | 6.94 | 7.05 | 6.86 | qfq | 1,940,000 | 13,681,009 | 0.43% |
| 2024-08-27 | 7.08 | 7.11 | 6.96 | 7.02 | 6.83 | qfq | 1,480,100 | 10,425,135 | -0.85% |
| 2024-08-26 | 7.01 | 7.15 | 6.92 | 7.08 | 6.89 | qfq | 2,427,900 | 17,141,107 | 0.28% |
| 2024-08-23 | 7.25 | 7.27 | 7.02 | 7.06 | 6.87 | qfq | 3,097,800 | 21,995,527 | -2.35% |
| 2024-08-22 | 7.20 | 7.35 | 7.12 | 7.23 | 7.04 | qfq | 2,891,600 | 21,008,793 | 0.42% |
| 2024-08-21 | 7.19 | 7.24 | 7.10 | 7.20 | 7.01 | qfq | 1,986,700 | 14,252,986 | 0.28% |
| 2024-08-20 | 7.22 | 7.31 | 7.11 | 7.18 | 6.99 | qfq | 1,992,600 | 14,287,446 | -1.24% |
| 2024-08-19 | 6.99 | 7.34 | 6.92 | 7.27 | 7.08 | qfq | 4,620,139 | 33,248,060 | 2.25% |
| 2024-08-16 | 7.14 | 7.25 | 7.08 | 7.11 | 6.92 | qfq | 3,462,800 | 24,770,728 | -0.56% |
| 2024-08-15 | 7.20 | 7.35 | 7.07 | 7.15 | 6.96 | qfq | 3,891,400 | 27,777,313 | -0.97% |
| 2024-08-14 | 7.01 | 7.22 | 6.99 | 7.22 | 7.03 | qfq | 4,126,000 | 29,487,634 | 2.12% |
| 2024-08-13 | 7.11 | 7.11 | 6.91 | 7.07 | 6.88 | qfq | 3,592,500 | 25,168,723 | -0.42% |
| 2024-08-12 | 6.89 | 7.21 | 6.84 | 7.10 | 6.91 | qfq | 5,003,900 | 35,256,305 | 2.90% |
| 2024-08-09 | 6.81 | 7.06 | 6.76 | 6.90 | 6.72 | qfq | 4,009,700 | 27,731,884 | 1.32% |
| 2024-08-08 | 6.84 | 6.95 | 6.72 | 6.81 | 6.63 | qfq | 2,256,600 | 15,395,313 | -0.29% |
| 2024-08-07 | 6.71 | 6.85 | 6.71 | 6.83 | 6.65 | qfq | 2,270,100 | 15,431,604 | 0.89% |
| 2024-08-06 | 6.72 | 6.84 | 6.67 | 6.77 | 6.59 | qfq | 2,908,400 | 19,607,211 | 0.74% |
| 2024-08-05 | 6.67 | 6.96 | 6.60 | 6.72 | 6.54 | qfq | 5,017,700 | 34,192,720 | 0.45% |
| 2024-08-02 | 6.78 | 6.85 | 6.65 | 6.69 | 6.51 | qfq | 3,265,100 | 21,970,356 | -1.18% |
| 2024-08-01 | 6.73 | 6.86 | 6.61 | 6.77 | 6.59 | qfq | 5,426,207 | 36,601,826 | 1.35% |
| 2024-07-31 | 6.37 | 6.82 | 6.35 | 6.68 | 6.50 | qfq | 6,512,559 | 42,979,708 | 4.87% |
| 2024-07-30 | 6.35 | 6.46 | 6.33 | 6.37 | 6.20 | qfq | 3,757,900 | 24,005,240 | -1.39% |
| 2024-07-29 | 6.52 | 6.56 | 6.39 | 6.46 | 6.29 | qfq | 3,610,557 | 23,275,422 | -0.15% |
| 2024-07-26 | 6.32 | 6.52 | 6.28 | 6.47 | 6.30 | qfq | 4,418,556 | 28,459,668 | 1.41% |
| 2024-07-25 | 6.31 | 6.39 | 6.21 | 6.38 | 6.21 | qfq | 4,261,202 | 26,881,194 | -0.16% |
| 2024-07-24 | 6.20 | 6.57 | 6.18 | 6.39 | 6.22 | qfq | 7,514,922 | 48,108,124 | 2.57% |
| 2024-07-23 | 6.22 | 6.34 | 6.20 | 6.23 | 6.07 | qfq | 5,249,038 | 32,876,930 | -0.16% |
| 2024-07-22 | 6.02 | 6.30 | 5.95 | 6.24 | 6.08 | qfq | 7,294,388 | 44,950,231 | 3.65% |
| 2024-07-19 | 6.09 | 6.18 | 6.02 | 6.02 | 5.86 | qfq | 5,502,588 | 33,469,872 | -1.63% |
| 2024-07-18 | 6.02 | 6.17 | 5.92 | 6.12 | 5.96 | qfq | 7,803,220 | 47,442,823 | 0.82% |
| 2024-07-17 | 6.28 | 6.31 | 6.07 | 6.07 | 5.91 | qfq | 14,079,285 | 86,506,299 | -6.76% |
| 2024-07-16 | 6.51 | 6.70 | 6.21 | 6.51 | 6.34 | qfq | 20,644,978 | 134,238,188 | 6.90% |
| 2024-07-15 | 6.09 | 6.09 | 6.09 | 6.09 | 5.93 | qfq | 1,358,500 | 8,273,265 | 9.93% |
| 2024-07-12 | 5.54 | 5.56 | 5.45 | 5.54 | 5.39 | qfq | 1,191,902 | 6,571,968 | 0.36% |
| 2024-07-11 | 5.44 | 5.52 | 5.36 | 5.52 | 5.37 | qfq | 1,791,104 | 9,765,742 | 3.76% |
| 2024-07-10 | 5.50 | 5.57 | 5.31 | 5.32 | 5.18 | qfq | 3,706,200 | 20,001,295 | -3.80% |
| 2024-07-09 | 5.25 | 5.56 | 5.22 | 5.53 | 5.38 | qfq | 3,851,900 | 21,004,994 | 4.73% |
| 2024-07-08 | 5.45 | 5.52 | 5.24 | 5.28 | 5.14 | qfq | 1,658,100 | 8,813,497 | -2.22% |
| 2024-07-05 | 5.23 | 5.44 | 5.11 | 5.40 | 5.26 | qfq | 3,538,702 | 18,910,264 | 1.50% |
| 2024-07-04 | 5.52 | 5.54 | 5.31 | 5.32 | 5.07 | qfq | 1,739,100 | 9,368,548 | -3.27% |
| 2024-07-03 | 5.57 | 5.59 | 5.47 | 5.50 | 5.24 | qfq | 1,569,100 | 8,655,888 | -1.43% |
| 2024-07-02 | 5.55 | 5.63 | 5.55 | 5.58 | 5.32 | qfq | 1,863,600 | 10,404,690 | 0.54% |
| 2024-07-01 | 5.62 | 5.65 | 5.53 | 5.55 | 5.29 | qfq | 1,800,700 | 10,016,545 | -1.25% |
| 2024-06-28 | 5.75 | 5.75 | 5.59 | 5.62 | 5.36 | qfq | 1,659,700 | 9,401,023 | -0.71% |
| 2024-06-27 | 5.76 | 5.79 | 5.60 | 5.66 | 5.40 | qfq | 2,020,500 | 11,477,907 | -1.74% |
| 2024-06-26 | 5.72 | 5.77 | 5.53 | 5.76 | 5.49 | qfq | 3,004,102 | 16,968,180 | 2.13% |
| 2024-06-25 | 5.50 | 5.68 | 5.48 | 5.64 | 5.38 | qfq | 2,673,500 | 14,945,072 | 1.81% |
| 2024-06-24 | 5.55 | 5.63 | 5.39 | 5.54 | 5.28 | qfq | 3,342,920 | 18,462,718 | -1.60% |
| 2024-06-21 | 5.72 | 5.75 | 5.60 | 5.63 | 5.37 | qfq | 2,026,103 | 11,487,154 | -1.75% |
| 2024-06-20 | 5.83 | 5.83 | 5.67 | 5.73 | 5.46 | qfq | 1,883,390 | 10,815,800 | -1.21% |
| 2024-06-19 | 5.73 | 5.85 | 5.73 | 5.80 | 5.53 | qfq | 1,729,104 | 10,038,920 | 0.87% |
| 2024-06-18 | 5.65 | 5.76 | 5.60 | 5.75 | 5.48 | qfq | 1,639,500 | 9,374,860 | 1.77% |
| 2024-06-17 | 5.81 | 5.81 | 5.64 | 5.65 | 5.39 | qfq | 2,798,900 | 15,969,716 | -2.92% |
| 2024-06-14 | 5.75 | 5.86 | 5.68 | 5.82 | 5.55 | qfq | 2,094,900 | 12,140,016 | 1.22% |
| 2024-06-13 | 5.80 | 5.87 | 5.74 | 5.75 | 5.48 | qfq | 1,946,690 | 11,243,734 | -0.86% |
| 2024-06-12 | 5.76 | 5.82 | 5.73 | 5.80 | 5.53 | qfq | 1,539,300 | 8,898,197 | 0.69% |
| 2024-06-11 | 5.80 | 5.83 | 5.69 | 5.76 | 5.49 | qfq | 2,207,510 | 12,689,875 | -1.54% |
| 2024-06-07 | 5.68 | 5.88 | 5.66 | 5.85 | 5.58 | qfq | 3,011,702 | 17,475,843 | 3.91% |
| 2024-06-06 | 5.92 | 5.96 | 5.52 | 5.63 | 5.37 | qfq | 6,053,800 | 34,165,617 | -4.74% |
| 2024-06-05 | 6.09 | 6.11 | 5.81 | 5.91 | 5.64 | qfq | 4,201,904 | 24,871,083 | -3.11% |
| 2024-06-04 | 5.99 | 6.14 | 5.73 | 6.10 | 5.82 | qfq | 5,701,300 | 34,104,245 | 0.83% |
| 2024-06-03 | 6.12 | 6.24 | 5.96 | 6.05 | 5.77 | qfq | 3,901,504 | 23,805,133 | -1.47% |
| 2024-05-31 | 6.15 | 6.22 | 6.08 | 6.14 | 5.85 | qfq | 2,019,900 | 12,377,067 | 0.00% |
| 2024-05-30 | 6.21 | 6.26 | 6.12 | 6.14 | 5.85 | qfq | 2,032,202 | 12,561,043 | -0.97% |
| 2024-05-29 | 6.30 | 6.32 | 6.18 | 6.20 | 5.91 | qfq | 1,730,900 | 10,795,913 | -1.43% |
| 2024-05-28 | 6.37 | 6.40 | 6.23 | 6.29 | 6.00 | qfq | 2,509,600 | 15,803,130 | -1.10% |
| 2024-05-27 | 6.38 | 6.40 | 6.21 | 6.36 | 6.06 | qfq | 2,175,500 | 13,696,528 | 1.92% |
| 2024-05-24 | 6.25 | 6.32 | 6.18 | 6.24 | 5.95 | qfq | 2,391,400 | 14,967,589 | -0.64% |
| 2024-05-23 | 6.40 | 6.45 | 6.26 | 6.28 | 5.99 | qfq | 2,467,000 | 15,592,266 | -1.72% |
| 2024-05-22 | 6.42 | 6.43 | 6.28 | 6.39 | 6.09 | qfq | 3,326,402 | 21,126,335 | -0.31% |
| 2024-05-21 | 6.33 | 6.46 | 6.33 | 6.41 | 6.11 | qfq | 4,476,500 | 28,761,432 | 0.63% |
| 2024-05-20 | 6.36 | 6.45 | 6.23 | 6.37 | 6.07 | qfq | 3,631,600 | 23,110,605 | 0.00% |
| 2024-05-17 | 6.37 | 6.42 | 6.32 | 6.37 | 6.07 | qfq | 3,356,288 | 21,329,640 | 0.63% |
| 2024-05-16 | 6.36 | 6.49 | 6.30 | 6.33 | 6.04 | qfq | 3,900,200 | 24,811,529 | -0.94% |
| 2024-05-15 | 6.43 | 6.46 | 6.31 | 6.39 | 6.09 | qfq | 4,750,200 | 30,321,647 | -0.47% |
| 2024-05-14 | 6.30 | 6.50 | 6.30 | 6.42 | 6.12 | qfq | 7,235,400 | 46,412,858 | 1.74% |
| 2024-05-13 | 6.28 | 6.54 | 6.19 | 6.31 | 6.02 | qfq | 6,374,700 | 40,733,433 | -1.10% |
| 2024-05-10 | 6.28 | 6.45 | 6.27 | 6.38 | 6.08 | qfq | 5,976,700 | 38,149,532 | 1.27% |
| 2024-05-09 | 6.02 | 6.49 | 5.96 | 6.30 | 6.01 | qfq | 8,372,500 | 51,907,824 | 1.78% |
| 2024-05-08 | 6.15 | 6.33 | 6.10 | 6.19 | 5.90 | qfq | 4,951,200 | 30,774,850 | 1.48% |
| 2024-05-07 | 6.07 | 6.13 | 5.98 | 6.10 | 5.82 | qfq | 3,655,000 | 22,164,733 | 0.66% |
| 2024-05-06 | 5.93 | 6.10 | 5.81 | 6.06 | 5.78 | qfq | 7,131,202 | 42,614,560 | 4.30% |
| 2024-04-30 | 5.93 | 5.97 | 5.71 | 5.81 | 5.54 | qfq | 9,557,302 | 55,652,612 | -2.19% |
| 2024-04-29 | 5.85 | 6.25 | 5.85 | 5.94 | 5.66 | qfq | 9,427,500 | 57,028,339 | 4.58% |
| 2024-04-26 | 5.61 | 5.69 | 5.53 | 5.68 | 5.42 | qfq | 3,916,900 | 21,976,678 | 1.07% |
| 2024-04-25 | 5.50 | 5.69 | 5.46 | 5.62 | 5.36 | qfq | 3,989,600 | 22,410,819 | 2.18% |
| 2024-04-24 | 5.35 | 5.53 | 5.34 | 5.50 | 5.24 | qfq | 2,627,100 | 14,367,791 | 2.04% |
| 2024-04-23 | 5.29 | 5.47 | 5.20 | 5.39 | 5.14 | qfq | 3,381,902 | 18,193,748 | 3.06% |
| 2024-04-22 | 5.32 | 5.39 | 5.19 | 5.23 | 4.99 | qfq | 3,212,158 | 16,895,827 | -2.06% |
| 2024-04-19 | 5.37 | 5.45 | 5.21 | 5.34 | 5.09 | qfq | 3,531,900 | 18,961,776 | -0.56% |
| 2024-04-18 | 5.32 | 5.48 | 5.19 | 5.37 | 5.12 | qfq | 4,425,323 | 23,681,171 | 1.70% |
| 2024-04-17 | 4.91 | 5.35 | 4.91 | 5.28 | 5.03 | qfq | 6,481,940 | 33,670,103 | 7.54% |
| 2024-04-16 | 5.38 | 5.40 | 4.91 | 4.91 | 4.68 | qfq | 8,293,240 | 41,576,102 | -9.91% |
| 2024-04-15 | 5.88 | 5.89 | 5.30 | 5.45 | 5.20 | qfq | 7,470,600 | 41,124,769 | -7.31% |
| 2024-04-12 | 5.89 | 5.99 | 5.85 | 5.88 | 5.61 | qfq | 2,992,600 | 17,744,010 | -0.34% |
| 2024-04-11 | 5.75 | 5.95 | 5.68 | 5.90 | 5.63 | qfq | 3,851,058 | 22,633,011 | 1.55% |
| 2024-04-10 | 5.98 | 5.98 | 5.74 | 5.81 | 5.54 | qfq | 5,007,800 | 29,200,758 | -3.17% |
| 2024-04-09 | 5.83 | 6.01 | 5.78 | 6.00 | 5.72 | qfq | 4,427,600 | 26,251,429 | 2.74% |
| 2024-04-08 | 5.99 | 6.06 | 5.80 | 5.84 | 5.57 | qfq | 4,139,623 | 24,505,863 | -2.99% |
| 2024-04-03 | 5.98 | 6.05 | 5.96 | 6.02 | 5.74 | qfq | 2,981,002 | 17,907,007 | 0.33% |
| 2024-04-02 | 5.89 | 6.03 | 5.85 | 6.00 | 5.72 | qfq | 4,694,900 | 27,979,185 | 2.56% |
| 2024-04-01 | 5.86 | 5.89 | 5.78 | 5.85 | 5.58 | qfq | 3,534,900 | 20,597,355 | 1.21% |
| 2024-03-29 | 5.73 | 5.82 | 5.70 | 5.78 | 5.51 | qfq | 3,007,500 | 17,329,059 | 1.23% |
| 2024-03-28 | 5.59 | 5.74 | 5.59 | 5.71 | 5.44 | qfq | 2,529,540 | 14,391,392 | 1.96% |
| 2024-03-27 | 5.72 | 5.79 | 5.60 | 5.60 | 5.34 | qfq | 3,143,000 | 17,942,540 | -2.27% |
| 2024-03-26 | 5.65 | 5.75 | 5.61 | 5.73 | 5.46 | qfq | 3,326,200 | 18,896,860 | 1.24% |
| 2024-03-25 | 5.71 | 5.83 | 5.60 | 5.66 | 5.40 | qfq | 4,175,500 | 23,959,334 | -0.88% |
| 2024-03-22 | 5.84 | 5.87 | 5.68 | 5.71 | 5.44 | qfq | 4,127,501 | 23,757,132 | -2.56% |
| 2024-03-21 | 5.82 | 5.89 | 5.76 | 5.86 | 5.59 | qfq | 3,515,200 | 20,506,429 | 1.21% |
| 2024-03-20 | 5.68 | 5.84 | 5.68 | 5.79 | 5.52 | qfq | 3,273,600 | 18,865,403 | 1.94% |
| 2024-03-19 | 5.70 | 5.77 | 5.66 | 5.68 | 5.42 | qfq | 3,362,800 | 19,203,894 | -0.35% |
| 2024-03-18 | 5.55 | 5.71 | 5.48 | 5.70 | 5.43 | qfq | 4,281,290 | 24,074,542 | 3.26% |
| 2024-03-15 | 5.37 | 5.54 | 5.34 | 5.52 | 5.26 | qfq | 3,437,000 | 18,728,742 | 2.03% |
| 2024-03-14 | 5.39 | 5.45 | 5.34 | 5.41 | 5.16 | qfq | 3,158,502 | 17,074,653 | 0.37% |
| 2024-03-13 | 5.38 | 5.52 | 5.30 | 5.39 | 5.14 | qfq | 4,976,192 | 26,987,526 | 0.37% |
| 2024-03-12 | 5.26 | 5.39 | 5.24 | 5.37 | 5.12 | qfq | 4,788,589 | 25,581,232 | 2.29% |
| 2024-03-11 | 5.15 | 5.25 | 5.13 | 5.25 | 5.01 | qfq | 3,748,292 | 19,437,233 | 1.35% |
| 2024-03-08 | 5.18 | 5.21 | 5.11 | 5.18 | 4.94 | qfq | 2,661,190 | 13,749,183 | 0.58% |
| 2024-03-07 | 5.15 | 5.22 | 5.09 | 5.15 | 4.91 | qfq | 3,737,602 | 19,285,550 | 0.59% |
| 2024-03-06 | 5.04 | 5.20 | 5.00 | 5.12 | 4.88 | qfq | 3,656,300 | 18,701,011 | 0.99% |
| 2024-03-05 | 5.15 | 5.17 | 5.05 | 5.07 | 4.83 | qfq | 3,429,400 | 17,475,211 | -1.93% |
| 2024-03-04 | 5.22 | 5.27 | 5.05 | 5.17 | 4.93 | qfq | 3,954,500 | 20,335,330 | -1.15% |
| 2024-03-01 | 5.21 | 5.28 | 5.11 | 5.23 | 4.99 | qfq | 4,362,800 | 22,667,370 | 0.19% |
| 2024-02-29 | 5.05 | 5.23 | 4.91 | 5.22 | 4.98 | qfq | 8,395,951 | 43,185,051 | 3.37% |
| 2024-02-28 | 5.59 | 5.75 | 5.04 | 5.05 | 4.82 | qfq | 11,926,100 | 63,895,591 | -9.66% |
| 2024-02-27 | 5.45 | 5.61 | 5.38 | 5.59 | 5.33 | qfq | 6,050,049 | 33,318,752 | 1.64% |
| 2024-02-26 | 5.25 | 5.75 | 5.25 | 5.50 | 5.24 | qfq | 9,566,734 | 52,412,750 | 4.36% |
| 2024-02-23 | 5.18 | 5.32 | 5.14 | 5.27 | 5.02 | qfq | 8,750,566 | 45,610,360 | 1.35% |
| 2024-02-22 | 5.25 | 5.26 | 5.01 | 5.20 | 4.96 | qfq | 11,411,100 | 58,345,579 | 0.58% |
| 2024-02-21 | 4.64 | 5.17 | 4.64 | 5.17 | 4.93 | qfq | 7,095,602 | 35,407,162 | 10.00% |
| 2024-02-20 | 4.65 | 4.74 | 4.56 | 4.70 | 4.48 | qfq | 5,710,800 | 26,678,405 | 0.64% |
| 2024-02-19 | 4.46 | 4.79 | 4.46 | 4.67 | 4.45 | qfq | 10,841,904 | 50,397,842 | 5.42% |
| 2024-02-08 | 4.11 | 4.47 | 3.95 | 4.43 | 4.22 | qfq | 14,288,760 | 59,665,523 | 7.00% |
| 2024-02-07 | 4.42 | 4.47 | 4.08 | 4.14 | 3.95 | qfq | 18,498,401 | 77,119,575 | -4.61% |
| 2024-02-06 | 4.29 | 4.57 | 4.18 | 4.34 | 4.14 | qfq | 17,095,500 | 72,819,369 | -6.47% |
| 2024-02-05 | 5.02 | 5.06 | 4.64 | 4.64 | 4.42 | qfq | 8,810,100 | 41,468,231 | -9.90% |
| 2024-02-02 | 5.34 | 5.54 | 4.97 | 5.15 | 4.91 | qfq | 9,215,729 | 48,518,593 | -4.63% |
| 2024-02-01 | 5.58 | 5.58 | 5.24 | 5.40 | 5.15 | qfq | 7,482,900 | 40,172,640 | -3.40% |
| 2024-01-31 | 5.97 | 5.97 | 5.56 | 5.59 | 5.33 | qfq | 6,519,100 | 37,203,472 | -4.93% |
| 2024-01-30 | 6.09 | 6.13 | 5.87 | 5.88 | 5.61 | qfq | 4,743,300 | 28,339,188 | -3.92% |
| 2024-01-29 | 6.35 | 6.43 | 6.07 | 6.12 | 5.84 | qfq | 4,184,400 | 25,800,739 | -3.32% |
| 2024-01-26 | 6.28 | 6.46 | 6.27 | 6.33 | 6.04 | qfq | 5,165,900 | 32,943,076 | 0.80% |
| 2024-01-25 | 6.13 | 6.30 | 6.05 | 6.28 | 5.99 | qfq | 5,972,302 | 36,819,391 | 2.95% |
| 2024-01-24 | 6.01 | 6.19 | 5.86 | 6.10 | 5.82 | qfq | 6,191,300 | 37,363,678 | 1.84% |
| 2024-01-23 | 6.09 | 6.16 | 5.80 | 5.99 | 5.71 | qfq | 6,802,800 | 40,324,465 | -2.76% |
| 2024-01-22 | 6.60 | 6.60 | 6.11 | 6.16 | 5.87 | qfq | 5,441,100 | 34,576,301 | -6.67% |
| 2024-01-19 | 6.65 | 6.78 | 6.56 | 6.60 | 6.29 | qfq | 4,527,300 | 30,120,622 | -0.15% |
| 2024-01-18 | 6.74 | 6.74 | 6.43 | 6.61 | 6.30 | qfq | 5,523,700 | 36,231,501 | -1.78% |
| 2024-01-17 | 6.72 | 6.86 | 6.70 | 6.73 | 6.42 | qfq | 5,302,100 | 36,026,175 | 0.15% |
| 2024-01-16 | 6.80 | 6.84 | 6.62 | 6.72 | 6.41 | qfq | 4,500,400 | 30,114,505 | -1.18% |
| 2024-01-15 | 6.73 | 6.85 | 6.71 | 6.80 | 6.48 | qfq | 4,084,200 | 27,769,384 | 0.44% |
| 2024-01-12 | 6.89 | 7.02 | 6.75 | 6.77 | 6.46 | qfq | 4,951,800 | 34,083,620 | -1.74% |
| 2024-01-11 | 6.78 | 6.91 | 6.78 | 6.89 | 6.57 | qfq | 5,759,902 | 39,551,855 | 1.17% |
| 2024-01-10 | 6.86 | 6.90 | 6.75 | 6.81 | 6.49 | qfq | 5,136,500 | 35,036,396 | -0.58% |
| 2024-01-09 | 6.70 | 6.91 | 6.70 | 6.85 | 6.53 | qfq | 6,446,900 | 44,120,261 | 1.63% |
| 2024-01-08 | 6.78 | 6.91 | 6.70 | 6.74 | 6.43 | qfq | 4,911,400 | 33,464,050 | -1.17% |
| 2024-01-05 | 7.00 | 7.03 | 6.79 | 6.82 | 6.50 | qfq | 5,942,801 | 41,085,599 | -1.87% |
| 2024-01-04 | 6.84 | 6.97 | 6.80 | 6.95 | 6.63 | qfq | 6,004,738 | 41,429,416 | 1.61% |
| 2024-01-03 | 6.88 | 6.95 | 6.77 | 6.84 | 6.52 | qfq | 6,308,700 | 43,188,569 | -0.58% |
| 2024-01-02 | 6.68 | 6.95 | 6.68 | 6.88 | 6.56 | qfq | 8,839,500 | 60,607,363 | 2.99% |
| 2023-12-29 | 6.63 | 6.73 | 6.56 | 6.68 | 6.37 | qfq | 8,473,101 | 56,374,716 | 0.60% |
| 2023-12-28 | 6.65 | 6.73 | 6.40 | 6.64 | 6.33 | qfq | 7,825,500 | 51,853,867 | 0.30% |
| 2023-12-27 | 6.66 | 6.74 | 6.41 | 6.62 | 6.31 | qfq | 7,901,900 | 51,840,026 | -0.75% |
| 2023-12-26 | 6.77 | 6.85 | 6.62 | 6.67 | 6.36 | qfq | 6,851,400 | 46,092,458 | -1.77% |
| 2023-12-25 | 6.85 | 6.92 | 6.73 | 6.79 | 6.47 | qfq | 10,556,600 | 71,849,155 | -3.00% |
| 2023-12-22 | 7.15 | 7.35 | 6.94 | 7.00 | 6.67 | qfq | 14,099,900 | 100,341,243 | -2.51% |
| 2023-12-21 | 7.07 | 7.19 | 6.93 | 7.18 | 6.85 | qfq | 10,544,000 | 74,662,583 | 0.00% |
| 2023-12-20 | 7.33 | 7.41 | 7.09 | 7.18 | 6.85 | qfq | 15,761,600 | 113,702,058 | -1.91% |
| 2023-12-19 | 7.27 | 7.58 | 7.20 | 7.32 | 6.98 | qfq | 20,681,500 | 150,999,101 | 1.53% |
| 2023-12-18 | 7.20 | 7.32 | 7.15 | 7.21 | 6.87 | qfq | 14,236,701 | 102,811,913 | -0.83% |
| 2023-12-15 | 7.15 | 7.27 | 6.99 | 7.27 | 6.93 | qfq | 16,916,550 | 120,796,058 | 1.96% |
| 2023-12-14 | 7.12 | 7.28 | 7.11 | 7.13 | 6.80 | qfq | 18,080,770 | 129,585,085 | -0.56% |
| 2023-12-13 | 7.22 | 7.25 | 7.04 | 7.17 | 6.84 | qfq | 24,567,089 | 175,203,415 | -0.83% |
| 2023-12-12 | 7.32 | 7.49 | 7.07 | 7.23 | 6.89 | qfq | 46,876,502 | 338,979,442 | -0.14% |
| 2023-12-11 | 6.58 | 7.24 | 6.58 | 7.24 | 6.90 | qfq | 10,004,989 | 71,380,388 | 10.03% |
| 2023-12-08 | 6.60 | 6.76 | 6.36 | 6.58 | 6.27 | qfq | 25,772,534 | 170,787,988 | -5.87% |
| 2023-12-07 | 7.18 | 7.28 | 6.97 | 6.99 | 6.66 | qfq | 21,250,002 | 150,126,039 | -2.37% |
| 2023-12-06 | 6.84 | 7.52 | 6.81 | 7.16 | 6.83 | qfq | 25,187,702 | 181,735,519 | 4.68% |
| 2023-12-05 | 6.94 | 6.95 | 6.83 | 6.84 | 6.52 | qfq | 2,592,100 | 17,798,953 | -0.87% |
| 2023-12-04 | 6.93 | 6.99 | 6.86 | 6.90 | 6.58 | qfq | 4,644,419 | 32,112,849 | -0.29% |
| 2023-12-01 | 6.90 | 7.01 | 6.87 | 6.92 | 6.60 | qfq | 6,265,000 | 43,503,452 | 0.73% |
| 2023-11-30 | 6.88 | 6.91 | 6.76 | 6.87 | 6.55 | qfq | 3,479,733 | 23,740,954 | 0.15% |
| 2023-11-29 | 7.00 | 7.10 | 6.78 | 6.86 | 6.54 | qfq | 4,047,051 | 27,853,473 | -0.58% |
| 2023-11-28 | 6.84 | 6.91 | 6.80 | 6.90 | 6.58 | qfq | 3,353,833 | 23,063,317 | 1.17% |
| 2023-11-27 | 6.84 | 6.88 | 6.78 | 6.82 | 6.50 | qfq | 2,924,400 | 19,952,304 | 0.00% |
| 2023-11-24 | 6.90 | 6.92 | 6.78 | 6.82 | 6.50 | qfq | 3,216,002 | 21,948,266 | -0.73% |
| 2023-11-23 | 6.90 | 6.95 | 6.84 | 6.87 | 6.55 | qfq | 3,130,500 | 21,571,098 | -0.72% |
| 2023-11-22 | 6.90 | 6.98 | 6.88 | 6.92 | 6.60 | qfq | 3,673,600 | 25,451,178 | -0.29% |
| 2023-11-21 | 6.92 | 7.00 | 6.91 | 6.94 | 6.62 | qfq | 3,865,000 | 26,880,046 | 0.29% |
| 2023-11-20 | 6.94 | 6.97 | 6.84 | 6.92 | 6.60 | qfq | 3,268,900 | 22,514,652 | -0.29% |
| 2023-11-17 | 6.94 | 6.98 | 6.88 | 6.94 | 6.62 | qfq | 2,894,100 | 20,046,569 | 0.14% |
| 2023-11-16 | 6.89 | 7.02 | 6.84 | 6.93 | 6.61 | qfq | 3,015,600 | 20,929,708 | 0.43% |
| 2023-11-15 | 6.92 | 6.94 | 6.82 | 6.90 | 6.58 | qfq | 3,260,400 | 22,435,407 | 0.29% |
| 2023-11-14 | 7.05 | 7.06 | 6.78 | 6.88 | 6.56 | qfq | 6,017,433 | 41,308,556 | -2.41% |
| 2023-11-13 | 6.89 | 7.07 | 6.79 | 7.05 | 6.72 | qfq | 5,867,433 | 40,873,136 | 3.37% |
| 2023-11-10 | 6.80 | 6.87 | 6.73 | 6.82 | 6.50 | qfq | 2,582,757 | 17,576,976 | 0.59% |
| 2023-11-09 | 6.86 | 6.92 | 6.70 | 6.78 | 6.46 | qfq | 3,714,300 | 25,224,175 | -1.02% |
| 2023-11-08 | 6.84 | 6.93 | 6.80 | 6.85 | 6.53 | qfq | 3,303,800 | 22,683,889 | 0.00% |
| 2023-11-07 | 6.81 | 6.87 | 6.73 | 6.85 | 6.53 | qfq | 3,799,780 | 25,889,879 | 0.88% |
| 2023-11-06 | 6.74 | 6.82 | 6.71 | 6.79 | 6.47 | qfq | 3,690,100 | 24,984,029 | 1.04% |
| 2023-11-03 | 6.78 | 6.88 | 6.69 | 6.72 | 6.41 | qfq | 3,710,800 | 25,070,822 | -1.03% |
| 2023-11-02 | 6.81 | 6.89 | 6.75 | 6.79 | 6.47 | qfq | 2,602,500 | 17,700,810 | -0.15% |
| 2023-11-01 | 6.82 | 6.87 | 6.74 | 6.80 | 6.48 | qfq | 4,005,800 | 27,291,849 | -0.29% |
| 2023-10-31 | 6.70 | 6.87 | 6.69 | 6.82 | 6.50 | qfq | 4,581,732 | 31,189,704 | 1.34% |
| 2023-10-30 | 6.67 | 6.89 | 6.67 | 6.73 | 6.42 | qfq | 5,617,800 | 38,062,194 | 0.15% |
| 2023-10-27 | 6.58 | 6.89 | 6.52 | 6.72 | 6.41 | qfq | 6,980,132 | 47,128,136 | 2.13% |
| 2023-10-26 | 6.51 | 6.58 | 6.44 | 6.58 | 6.27 | qfq | 4,170,300 | 27,203,285 | 1.23% |
| 2023-10-25 | 6.42 | 6.52 | 6.38 | 6.50 | 6.20 | qfq | 3,982,765 | 25,749,956 | 1.25% |
| 2023-10-24 | 5.98 | 6.50 | 5.98 | 6.42 | 6.12 | qfq | 4,910,400 | 31,294,482 | 6.82% |
| 2023-10-23 | 6.16 | 6.21 | 5.97 | 6.01 | 5.73 | qfq | 2,948,300 | 17,833,153 | -2.44% |
| 2023-10-20 | 6.19 | 6.27 | 6.12 | 6.16 | 5.87 | qfq | 2,281,200 | 14,115,583 | -0.81% |
| 2023-10-19 | 6.28 | 6.38 | 6.10 | 6.21 | 5.92 | qfq | 2,847,900 | 17,743,321 | -1.90% |
| 2023-10-18 | 6.45 | 6.48 | 6.27 | 6.33 | 6.04 | qfq | 3,227,700 | 20,561,396 | -1.86% |
| 2023-10-17 | 6.33 | 6.56 | 6.21 | 6.45 | 6.15 | qfq | 4,655,302 | 29,985,420 | 2.22% |
| 2023-10-16 | 6.21 | 6.33 | 6.15 | 6.31 | 6.02 | qfq | 2,328,902 | 14,572,592 | 2.10% |
| 2023-10-13 | 6.28 | 6.32 | 6.12 | 6.18 | 5.89 | qfq | 2,260,075 | 13,971,902 | -2.37% |
| 2023-10-12 | 6.30 | 6.35 | 6.24 | 6.33 | 6.04 | qfq | 1,994,700 | 12,549,332 | 0.64% |
| 2023-10-11 | 6.34 | 6.36 | 6.25 | 6.29 | 6.00 | qfq | 2,360,701 | 14,829,881 | -0.63% |
| 2023-10-10 | 6.35 | 6.40 | 6.28 | 6.33 | 6.04 | qfq | 2,621,000 | 16,571,276 | -0.16% |
| 2023-10-09 | 6.45 | 6.52 | 6.31 | 6.34 | 6.05 | qfq | 3,213,400 | 20,477,510 | -1.55% |
| 2023-09-28 | 6.31 | 6.52 | 6.28 | 6.44 | 6.14 | qfq | 3,613,800 | 23,256,524 | 2.55% |
| 2023-09-27 | 6.34 | 6.35 | 6.21 | 6.28 | 5.99 | qfq | 2,346,700 | 14,720,280 | -0.95% |
| 2023-09-26 | 6.43 | 6.44 | 6.31 | 6.34 | 6.05 | qfq | 2,132,500 | 13,537,553 | -1.40% |
| 2023-09-25 | 6.42 | 6.55 | 6.39 | 6.43 | 6.13 | qfq | 2,525,702 | 16,292,282 | -0.77% |
| 2023-09-22 | 6.47 | 6.50 | 6.39 | 6.48 | 6.18 | qfq | 2,266,500 | 14,639,077 | 0.62% |
| 2023-09-21 | 6.52 | 6.58 | 6.40 | 6.44 | 6.14 | qfq | 3,076,502 | 19,878,369 | -1.38% |
| 2023-09-20 | 6.51 | 6.62 | 6.48 | 6.53 | 6.23 | qfq | 4,013,500 | 26,348,407 | 0.31% |
| 2023-09-19 | 6.57 | 6.59 | 6.49 | 6.51 | 6.21 | qfq | 2,809,325 | 18,325,761 | -0.91% |
| 2023-09-18 | 6.42 | 6.59 | 6.33 | 6.57 | 6.26 | qfq | 4,274,400 | 27,774,666 | 2.34% |
| 2023-09-15 | 6.30 | 6.47 | 6.28 | 6.42 | 6.12 | qfq | 3,274,500 | 20,944,927 | 1.74% |
| 2023-09-14 | 6.30 | 6.36 | 6.26 | 6.31 | 6.02 | qfq | 2,703,100 | 17,056,070 | -0.32% |
| 2023-09-13 | 6.40 | 6.44 | 6.29 | 6.33 | 6.04 | qfq | 2,022,500 | 12,833,864 | 0.00% |
| 2023-09-12 | 6.38 | 6.43 | 6.31 | 6.33 | 6.04 | qfq | 1,775,000 | 11,274,625 | -1.25% |
| 2023-09-11 | 6.34 | 6.44 | 6.31 | 6.41 | 6.11 | qfq | 2,270,500 | 14,532,013 | 1.58% |
| 2023-09-08 | 6.32 | 6.37 | 6.29 | 6.31 | 6.02 | qfq | 2,056,800 | 13,017,722 | 0.16% |
| 2023-09-07 | 6.38 | 6.40 | 6.28 | 6.30 | 6.01 | qfq | 1,825,300 | 11,573,703 | -1.25% |
| 2023-09-06 | 6.42 | 6.44 | 6.34 | 6.38 | 6.08 | qfq | 1,818,757 | 11,608,519 | -0.47% |
| 2023-09-05 | 6.47 | 6.48 | 6.30 | 6.41 | 6.11 | qfq | 2,306,157 | 14,779,983 | -0.62% |
| 2023-09-04 | 6.46 | 6.50 | 6.37 | 6.45 | 6.15 | qfq | 2,218,402 | 14,261,246 | -0.15% |
| 2023-09-01 | 6.43 | 6.46 | 6.29 | 6.46 | 6.16 | qfq | 3,270,012 | 20,976,959 | 0.94% |
| 2023-08-31 | 6.44 | 6.53 | 6.30 | 6.40 | 6.10 | qfq | 3,427,800 | 21,924,881 | -0.62% |
| 2023-08-30 | 6.33 | 6.48 | 6.30 | 6.44 | 6.14 | qfq | 5,199,457 | 33,331,068 | 1.74% |
| 2023-08-29 | 6.01 | 6.37 | 6.01 | 6.33 | 6.04 | qfq | 6,116,000 | 38,458,074 | 4.98% |
| 2023-08-28 | 6.18 | 6.20 | 6.01 | 6.03 | 5.75 | qfq | 2,757,357 | 16,857,637 | 2.03% |
| 2023-08-25 | 5.97 | 6.06 | 5.85 | 5.91 | 5.64 | qfq | 2,100,100 | 12,484,669 | -0.51% |
| 2023-08-24 | 6.04 | 6.09 | 5.91 | 5.94 | 5.66 | qfq | 1,949,600 | 11,621,748 | -1.98% |
| 2023-08-23 | 6.14 | 6.14 | 5.97 | 6.06 | 5.78 | qfq | 2,056,800 | 12,433,624 | -0.98% |
| 2023-08-22 | 6.24 | 6.28 | 6.06 | 6.12 | 5.84 | qfq | 2,435,900 | 14,954,206 | -1.92% |
| 2023-08-21 | 6.24 | 6.33 | 6.19 | 6.24 | 5.95 | qfq | 2,780,900 | 17,439,182 | 0.32% |
| 2023-08-18 | 6.34 | 6.35 | 6.19 | 6.22 | 5.93 | qfq | 2,748,100 | 17,217,802 | -1.43% |
| 2023-08-17 | 6.23 | 6.32 | 6.13 | 6.31 | 6.02 | qfq | 2,947,200 | 18,395,789 | 1.28% |
| 2023-08-16 | 6.18 | 6.29 | 6.10 | 6.23 | 5.94 | qfq | 2,901,600 | 18,036,528 | 0.81% |
| 2023-08-15 | 6.09 | 6.19 | 6.04 | 6.18 | 5.89 | qfq | 2,996,100 | 18,379,440 | 1.31% |
| 2023-08-14 | 6.01 | 6.10 | 5.91 | 6.10 | 5.82 | qfq | 2,519,300 | 15,173,127 | 1.84% |
| 2023-08-11 | 6.12 | 6.12 | 5.98 | 5.99 | 5.71 | qfq | 1,529,402 | 9,236,186 | -1.96% |
| 2023-08-10 | 6.10 | 6.12 | 6.04 | 6.11 | 5.83 | qfq | 1,405,900 | 8,556,836 | 0.99% |
| 2023-08-09 | 6.12 | 6.12 | 6.03 | 6.05 | 5.77 | qfq | 1,981,700 | 12,017,527 | -0.82% |
| 2023-08-08 | 6.12 | 6.12 | 6.03 | 6.10 | 5.82 | qfq | 1,630,200 | 9,905,844 | -0.16% |
| 2023-08-07 | 6.13 | 6.14 | 6.06 | 6.11 | 5.83 | qfq | 1,630,500 | 9,940,262 | -0.16% |
| 2023-08-04 | 6.23 | 6.27 | 6.10 | 6.12 | 5.84 | qfq | 2,767,600 | 17,023,009 | -1.77% |
| 2023-08-03 | 6.33 | 6.33 | 6.20 | 6.23 | 5.94 | qfq | 1,940,200 | 12,094,808 | -1.58% |
| 2023-08-02 | 6.27 | 6.33 | 6.24 | 6.33 | 6.04 | qfq | 2,741,200 | 17,258,899 | 0.64% |
| 2023-08-01 | 6.30 | 6.38 | 6.25 | 6.29 | 6.00 | qfq | 3,226,500 | 20,318,270 | -0.63% |
| 2023-07-31 | 6.28 | 6.33 | 6.21 | 6.33 | 6.04 | qfq | 3,809,200 | 23,881,456 | 0.64% |
| 2023-07-28 | 6.18 | 6.31 | 6.16 | 6.29 | 6.00 | qfq | 3,554,200 | 22,269,463 | 1.45% |
| 2023-07-27 | 6.19 | 6.23 | 6.17 | 6.20 | 5.91 | qfq | 1,973,100 | 12,235,797 | 0.16% |
| 2023-07-26 | 6.14 | 6.21 | 6.13 | 6.19 | 5.90 | qfq | 2,677,900 | 16,556,278 | 0.81% |
| 2023-07-25 | 6.12 | 6.16 | 6.10 | 6.14 | 5.85 | qfq | 2,276,500 | 13,964,801 | 0.66% |
| 2023-07-24 | 6.08 | 6.12 | 6.06 | 6.10 | 5.82 | qfq | 1,518,100 | 9,258,230 | 0.33% |
| 2023-07-21 | 6.08 | 6.12 | 6.04 | 6.08 | 5.80 | qfq | 1,639,400 | 9,989,029 | 0.00% |
| 2023-07-20 | 6.12 | 6.13 | 6.05 | 6.08 | 5.80 | qfq | 1,679,600 | 10,225,183 | 0.00% |
| 2023-07-19 | 6.05 | 6.10 | 6.04 | 6.08 | 5.80 | qfq | 1,561,500 | 9,475,211 | 0.16% |
| 2023-07-18 | 6.02 | 6.09 | 5.98 | 6.07 | 5.79 | qfq | 1,684,900 | 10,179,324 | 0.83% |