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
交投生态002200.SZ
最近收盘价6.422026-07-17
最近交易日2026-07-17
成交量（股）4,720,100
成交额（元）31,108,583
日线记录724
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-06 | — | bonus_share | — | — | 1.45 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 6.76 | 6.84 | 6.33 | 6.42 | 6.42 | qfq | 4,720,100 | 31,108,583 | -4.89% |
| 2026-07-16 | 6.62 | 6.84 | 6.51 | 6.75 | 6.75 | qfq | 3,654,101 | 24,615,420 | 1.35% |
| 2026-07-15 | 6.38 | 6.75 | 6.38 | 6.66 | 6.66 | qfq | 4,884,115 | 32,442,746 | 2.15% |
| 2026-07-14 | 6.25 | 6.55 | 6.20 | 6.52 | 6.52 | qfq | 4,370,700 | 27,904,748 | 4.49% |
| 2026-07-13 | 6.50 | 6.60 | 6.20 | 6.24 | 6.24 | qfq | 5,150,685 | 32,878,064 | -1.73% |
| 2026-07-10 | 6.30 | 6.57 | 6.09 | 6.35 | 6.35 | qfq | 4,818,799 | 30,780,642 | 0.00% |
| 2026-07-09 | 6.39 | 6.74 | 6.26 | 6.35 | 6.35 | qfq | 5,382,900 | 34,536,555 | -0.16% |
| 2026-07-08 | 6.36 | 6.47 | 6.15 | 6.36 | 6.36 | qfq | 3,930,500 | 24,771,502 | -0.63% |
| 2026-07-07 | 6.80 | 6.87 | 6.36 | 6.40 | 6.40 | qfq | 3,858,801 | 25,099,435 | -4.48% |
| 2026-07-06 | 6.64 | 6.87 | 6.45 | 6.70 | 6.70 | qfq | 5,556,294 | 37,384,228 | 1.82% |
| 2026-07-03 | 6.39 | 6.80 | 6.31 | 6.58 | 6.58 | qfq | 6,685,515 | 43,957,034 | 3.79% |
| 2026-07-02 | 6.45 | 6.71 | 6.30 | 6.34 | 6.34 | qfq | 7,408,552 | 47,906,733 | -3.94% |
| 2026-07-01 | 5.96 | 6.60 | 5.91 | 6.60 | 6.60 | qfq | 6,185,552 | 39,205,771 | 10.00% |
| 2026-06-30 | 5.78 | 6.09 | 5.75 | 6.00 | 6.00 | qfq | 5,211,300 | 30,840,581 | 3.63% |
| 2026-06-29 | 5.70 | 5.95 | 5.55 | 5.79 | 5.79 | qfq | 4,454,475 | 25,661,755 | 1.22% |
| 2026-06-26 | 5.84 | 5.89 | 5.62 | 5.72 | 5.72 | qfq | 5,709,718 | 32,696,893 | -2.72% |
| 2026-06-25 | 6.26 | 6.32 | 5.86 | 5.88 | 5.88 | qfq | 6,041,110 | 36,321,599 | -5.92% |
| 2026-06-24 | 6.47 | 6.86 | 6.13 | 6.25 | 6.25 | qfq | 6,319,900 | 40,350,455 | -4.58% |
| 2026-06-23 | 6.28 | 6.74 | 6.20 | 6.55 | 6.55 | qfq | 8,697,806 | 56,996,815 | 5.65% |
| 2026-06-22 | 6.33 | 6.36 | 6.00 | 6.20 | 6.20 | qfq | 5,057,401 | 31,056,087 | -1.12% |
| 2026-06-18 | 6.69 | 6.85 | 6.26 | 6.27 | 6.27 | qfq | 5,520,435 | 35,592,974 | -3.54% |
| 2026-06-17 | 7.06 | 7.12 | 6.50 | 6.50 | 6.50 | qfq | 7,250,151 | 48,372,879 | -7.14% |
| 2026-06-16 | 6.77 | 7.05 | 6.62 | 7.00 | 7.00 | qfq | 7,092,900 | 48,957,285 | 3.40% |
| 2026-06-15 | 7.13 | 7.28 | 6.76 | 6.77 | 6.77 | qfq | 10,901,969 | 76,091,685 | -0.59% |
| 2026-06-12 | 6.20 | 6.81 | 6.20 | 6.81 | 6.81 | qfq | 5,010,329 | 32,965,775 | 10.02% |
| 2026-06-11 | 6.29 | 6.45 | 6.10 | 6.19 | 6.19 | qfq | 3,864,600 | 24,092,384 | -2.06% |
| 2026-06-10 | 6.43 | 6.51 | 6.30 | 6.32 | 6.32 | qfq | 4,182,559 | 26,640,900 | -2.92% |
| 2026-06-09 | 6.75 | 6.75 | 6.48 | 6.51 | 6.51 | qfq | 4,223,802 | 27,845,370 | -2.98% |
| 2026-06-08 | 6.71 | 7.04 | 6.60 | 6.71 | 6.71 | qfq | 5,920,033 | 39,952,723 | -2.75% |
| 2026-06-05 | 6.99 | 7.33 | 6.72 | 6.90 | 6.90 | qfq | 10,583,516 | 74,082,183 | -1.43% |
| 2026-06-04 | 7.36 | 7.60 | 6.79 | 7.00 | 7.00 | qfq | 8,775,010 | 62,666,378 | -7.04% |
| 2026-06-03 | 7.60 | 7.66 | 7.27 | 7.53 | 7.53 | qfq | 17,111,187 | 128,394,297 | 1.48% |
| 2026-06-01 | 7.24 | 7.42 | 7.19 | 7.42 | 7.42 | qfq | 1,162,100 | 8,503,121 | 2.49% |
| 2026-05-29 | 7.26 | 7.32 | 7.18 | 7.24 | 7.24 | qfq | 1,331,981 | 9,618,125 | -0.41% |
| 2026-05-28 | 7.22 | 7.34 | 7.13 | 7.27 | 7.27 | qfq | 2,280,500 | 16,478,110 | 0.00% |
| 2026-05-27 | 7.35 | 7.36 | 7.17 | 7.27 | 7.27 | qfq | 1,768,465 | 12,872,672 | -1.09% |
| 2026-05-26 | 7.57 | 7.57 | 7.25 | 7.35 | 7.35 | qfq | 2,027,262 | 14,947,964 | -2.91% |
| 2026-05-25 | 7.58 | 7.69 | 7.54 | 7.57 | 7.57 | qfq | 1,865,501 | 14,128,081 | -0.79% |
| 2026-05-22 | 7.55 | 7.70 | 7.40 | 7.63 | 7.63 | qfq | 1,899,100 | 14,380,452 | 1.06% |
| 2026-05-21 | 7.60 | 7.82 | 7.53 | 7.55 | 7.55 | qfq | 1,416,300 | 10,888,264 | -1.44% |
| 2026-05-20 | 7.56 | 7.67 | 7.45 | 7.66 | 7.66 | qfq | 1,219,200 | 9,210,201 | 1.32% |
| 2026-05-19 | 7.56 | 7.66 | 7.52 | 7.56 | 7.56 | qfq | 1,458,701 | 11,050,874 | 0.53% |
| 2026-05-18 | 7.78 | 7.79 | 7.50 | 7.52 | 7.52 | qfq | 2,161,100 | 16,467,716 | -3.71% |
| 2026-05-15 | 7.84 | 7.86 | 7.76 | 7.81 | 7.81 | qfq | 1,493,457 | 11,653,585 | -0.38% |
| 2026-05-14 | 7.99 | 7.99 | 7.75 | 7.84 | 7.84 | qfq | 2,296,200 | 18,033,847 | -1.75% |
| 2026-05-13 | 7.80 | 8.13 | 7.78 | 7.98 | 7.98 | qfq | 3,318,310 | 26,429,818 | 1.92% |
| 2026-05-12 | 7.89 | 7.92 | 7.79 | 7.83 | 7.83 | qfq | 1,449,920 | 11,365,754 | -0.63% |
| 2026-05-11 | 7.85 | 7.92 | 7.75 | 7.88 | 7.88 | qfq | 2,658,700 | 20,787,549 | -0.13% |
| 2026-05-08 | 7.58 | 7.97 | 7.58 | 7.89 | 7.89 | qfq | 4,161,664 | 32,456,445 | 3.82% |
| 2026-05-07 | 7.47 | 7.64 | 7.43 | 7.60 | 7.60 | qfq | 1,325,831 | 10,012,820 | 1.60% |
| 2026-05-06 | 7.58 | 7.58 | 7.44 | 7.48 | 7.48 | qfq | 1,457,700 | 10,904,199 | -1.32% |
| 2026-04-30 | 7.63 | 7.63 | 7.53 | 7.58 | 7.58 | qfq | 1,425,900 | 10,793,676 | -0.39% |
| 2026-04-29 | 7.62 | 7.66 | 7.54 | 7.61 | 7.61 | qfq | 1,000,501 | 7,600,817 | -0.26% |
| 2026-04-28 | 7.58 | 7.78 | 7.50 | 7.63 | 7.63 | qfq | 2,379,191 | 18,130,846 | 0.66% |
| 2026-04-27 | 7.58 | 7.62 | 7.49 | 7.58 | 7.58 | qfq | 1,214,281 | 9,175,744 | -0.39% |
| 2026-04-24 | 7.57 | 7.61 | 7.43 | 7.61 | 7.61 | qfq | 1,175,900 | 8,858,465 | 0.79% |
| 2026-04-23 | 7.66 | 7.67 | 7.49 | 7.55 | 7.55 | qfq | 1,885,100 | 14,222,493 | -1.44% |
| 2026-04-22 | 7.73 | 7.77 | 7.61 | 7.66 | 7.66 | qfq | 1,893,500 | 14,530,113 | -1.42% |
| 2026-04-21 | 7.64 | 7.77 | 7.54 | 7.77 | 7.77 | qfq | 2,883,568 | 22,008,618 | 0.39% |
| 2026-04-20 | 7.87 | 7.87 | 7.65 | 7.74 | 7.74 | qfq | 2,766,200 | 21,534,882 | -0.13% |
| 2026-04-17 | 7.73 | 7.75 | 7.60 | 7.75 | 7.75 | qfq | 2,353,380 | 18,064,673 | 0.52% |
| 2026-04-16 | 7.63 | 7.75 | 7.59 | 7.71 | 7.71 | qfq | 2,719,780 | 20,943,397 | 1.72% |
| 2026-04-15 | 7.64 | 7.68 | 7.57 | 7.58 | 7.58 | qfq | 2,273,803 | 17,300,853 | -1.04% |
| 2026-04-14 | 7.56 | 7.71 | 7.53 | 7.66 | 7.66 | qfq | 2,084,600 | 15,919,716 | 1.32% |
| 2026-04-13 | 7.43 | 7.57 | 7.37 | 7.56 | 7.56 | qfq | 2,878,600 | 21,576,244 | 1.75% |
| 2026-04-10 | 7.32 | 7.58 | 7.32 | 7.43 | 7.43 | qfq | 3,104,600 | 23,217,278 | 1.09% |
| 2026-04-09 | 7.35 | 7.43 | 7.33 | 7.35 | 7.35 | qfq | 1,511,500 | 11,132,280 | 0.00% |
| 2026-04-08 | 7.35 | 7.36 | 7.27 | 7.35 | 7.35 | qfq | 1,655,111 | 12,116,171 | 2.08% |
| 2026-04-07 | 7.16 | 7.23 | 7.12 | 7.20 | 7.20 | qfq | 904,609 | 6,513,592 | 1.41% |
| 2026-04-03 | 7.23 | 7.26 | 7.07 | 7.10 | 7.10 | qfq | 1,083,900 | 7,709,010 | -1.66% |
| 2026-04-02 | 7.31 | 7.40 | 7.13 | 7.22 | 7.22 | qfq | 1,412,000 | 10,210,235 | -1.77% |
| 2026-04-01 | 7.36 | 7.42 | 7.27 | 7.35 | 7.35 | qfq | 1,186,000 | 8,716,685 | 1.10% |
| 2026-03-31 | 7.47 | 7.53 | 7.22 | 7.27 | 7.27 | qfq | 2,642,783 | 19,390,569 | -2.28% |
| 2026-03-30 | 7.50 | 7.57 | 7.38 | 7.44 | 7.44 | qfq | 4,143,500 | 30,844,381 | -2.87% |
| 2026-03-27 | 7.60 | 7.72 | 7.53 | 7.66 | 7.66 | qfq | 2,654,856 | 20,265,263 | 0.79% |
| 2026-03-26 | 7.76 | 7.76 | 7.58 | 7.60 | 7.60 | qfq | 4,754,399 | 36,396,274 | -2.06% |
| 2026-03-25 | 7.47 | 7.77 | 7.47 | 7.76 | 7.76 | qfq | 3,641,110 | 27,844,692 | 3.88% |
| 2026-03-24 | 7.26 | 7.52 | 7.23 | 7.47 | 7.47 | qfq | 4,246,037 | 31,540,333 | 3.75% |
| 2026-03-23 | 7.30 | 7.38 | 7.02 | 7.20 | 7.20 | qfq | 2,657,837 | 19,230,557 | -2.44% |
| 2026-03-20 | 7.40 | 7.44 | 7.25 | 7.38 | 7.38 | qfq | 3,219,800 | 23,713,692 | 0.54% |
| 2026-03-19 | 7.53 | 7.53 | 7.32 | 7.34 | 7.34 | qfq | 1,156,100 | 8,573,148 | -2.91% |
| 2026-03-18 | 7.44 | 7.58 | 7.35 | 7.56 | 7.56 | qfq | 1,616,600 | 12,066,078 | 1.89% |
| 2026-03-17 | 7.55 | 7.57 | 7.40 | 7.42 | 7.42 | qfq | 1,507,000 | 11,297,452 | -1.59% |
| 2026-03-16 | 7.59 | 7.60 | 7.49 | 7.54 | 7.54 | qfq | 2,115,300 | 15,921,133 | 0.00% |
| 2026-03-13 | 7.49 | 7.57 | 7.46 | 7.54 | 7.54 | qfq | 1,584,256 | 11,925,134 | 0.67% |
| 2026-03-12 | 7.49 | 7.54 | 7.34 | 7.49 | 7.49 | qfq | 2,690,500 | 20,014,264 | 0.00% |
| 2026-03-11 | 7.52 | 7.59 | 7.44 | 7.49 | 7.49 | qfq | 2,160,400 | 16,177,552 | -1.19% |
| 2026-03-10 | 7.46 | 7.58 | 7.41 | 7.58 | 7.58 | qfq | 2,349,301 | 17,603,543 | 2.16% |
| 2026-03-09 | 7.37 | 7.46 | 7.29 | 7.42 | 7.42 | qfq | 1,865,480 | 13,799,424 | -0.27% |
| 2026-03-06 | 7.35 | 7.49 | 7.35 | 7.44 | 7.44 | qfq | 1,834,690 | 13,662,521 | 0.68% |
| 2026-03-05 | 7.32 | 7.41 | 7.28 | 7.39 | 7.39 | qfq | 3,262,458 | 24,017,374 | 1.09% |
| 2026-03-04 | 7.19 | 7.34 | 7.01 | 7.31 | 7.31 | qfq | 1,765,356 | 12,791,434 | 1.53% |
| 2026-03-03 | 7.28 | 7.36 | 7.16 | 7.20 | 7.20 | qfq | 3,127,742 | 22,700,162 | -1.37% |
| 2026-03-02 | 7.22 | 7.39 | 7.21 | 7.30 | 7.30 | qfq | 3,753,011 | 27,360,315 | -0.14% |
| 2026-02-27 | 7.19 | 7.34 | 7.15 | 7.31 | 7.31 | qfq | 2,907,800 | 21,107,750 | 1.67% |
| 2026-02-26 | 7.13 | 7.26 | 7.11 | 7.19 | 7.19 | qfq | 3,120,582 | 22,488,046 | 1.13% |
| 2026-02-25 | 7.06 | 7.18 | 7.03 | 7.11 | 7.11 | qfq | 1,161,100 | 8,268,913 | 0.71% |
| 2026-02-24 | 7.03 | 7.10 | 7.00 | 7.06 | 7.06 | qfq | 1,210,601 | 8,538,164 | 0.57% |
| 2026-02-13 | 6.97 | 7.10 | 6.97 | 7.02 | 7.02 | qfq | 1,063,511 | 7,482,232 | 0.57% |
| 2026-02-12 | 7.00 | 7.05 | 6.95 | 6.98 | 6.98 | qfq | 1,123,001 | 7,853,353 | -0.29% |
| 2026-02-11 | 6.91 | 7.08 | 6.90 | 7.00 | 7.00 | qfq | 2,994,013 | 20,967,402 | 1.30% |
| 2026-02-10 | 6.90 | 6.98 | 6.88 | 6.91 | 6.91 | qfq | 1,216,500 | 8,416,781 | 0.00% |
| 2026-02-09 | 6.88 | 6.93 | 6.82 | 6.91 | 6.91 | qfq | 1,371,469 | 9,435,334 | 1.17% |
| 2026-02-06 | 6.91 | 6.94 | 6.80 | 6.83 | 6.83 | qfq | 2,192,100 | 15,069,189 | -0.73% |
| 2026-02-05 | 6.77 | 6.95 | 6.71 | 6.88 | 6.88 | qfq | 1,945,671 | 13,351,060 | 1.78% |
| 2026-02-04 | 6.70 | 6.81 | 6.65 | 6.76 | 6.76 | qfq | 1,939,491 | 13,086,605 | 1.20% |
| 2026-02-03 | 6.70 | 6.75 | 6.65 | 6.68 | 6.68 | qfq | 2,410,740 | 16,091,001 | 0.30% |
| 2026-02-02 | 6.66 | 6.87 | 6.65 | 6.66 | 6.66 | qfq | 2,324,877 | 15,742,926 | -0.60% |
| 2026-01-30 | 6.82 | 6.87 | 6.68 | 6.70 | 6.70 | qfq | 3,263,262 | 22,022,842 | -2.47% |
| 2026-01-29 | 6.88 | 7.01 | 6.79 | 6.87 | 6.87 | qfq | 4,087,037 | 28,196,996 | -0.29% |
| 2026-01-28 | 6.91 | 7.02 | 6.80 | 6.89 | 6.89 | qfq | 2,974,427 | 20,478,102 | -0.29% |
| 2026-01-27 | 7.10 | 7.10 | 6.80 | 6.91 | 6.91 | qfq | 3,937,191 | 27,244,594 | -2.68% |
| 2026-01-26 | 7.35 | 7.38 | 7.05 | 7.10 | 7.10 | qfq | 6,246,239 | 44,656,021 | -3.92% |
| 2026-01-23 | 7.40 | 7.43 | 7.38 | 7.39 | 7.39 | qfq | 2,589,400 | 19,151,978 | 0.00% |
| 2026-01-22 | 7.42 | 7.42 | 7.38 | 7.39 | 7.39 | qfq | 1,163,400 | 8,601,402 | -0.40% |
| 2026-01-21 | 7.39 | 7.42 | 7.34 | 7.42 | 7.42 | qfq | 1,230,400 | 9,094,693 | 0.41% |
| 2026-01-20 | 7.41 | 7.41 | 7.36 | 7.39 | 7.39 | qfq | 590,580 | 4,360,580 | -0.14% |
| 2026-01-19 | 7.40 | 7.41 | 7.36 | 7.40 | 7.40 | qfq | 1,095,000 | 8,091,752 | -0.13% |
| 2026-01-16 | 7.38 | 7.41 | 7.37 | 7.41 | 7.41 | qfq | 1,379,372 | 10,199,765 | 0.41% |
| 2026-01-15 | 7.43 | 7.47 | 7.34 | 7.38 | 7.38 | qfq | 2,157,100 | 15,971,379 | -1.20% |
| 2026-01-14 | 7.46 | 7.51 | 7.41 | 7.47 | 7.47 | qfq | 3,060,610 | 22,855,321 | 0.00% |
| 2026-01-13 | 7.50 | 7.53 | 7.39 | 7.47 | 7.47 | qfq | 2,420,700 | 18,064,745 | -0.13% |
| 2026-01-12 | 7.44 | 7.48 | 7.44 | 7.48 | 7.48 | qfq | 1,976,000 | 14,739,884 | 0.27% |
| 2026-01-09 | 7.47 | 7.50 | 7.39 | 7.46 | 7.46 | qfq | 2,499,100 | 18,576,861 | 0.00% |
| 2026-01-08 | 7.47 | 7.50 | 7.43 | 7.46 | 7.46 | qfq | 901,300 | 6,723,590 | 0.00% |
| 2026-01-07 | 7.64 | 7.64 | 7.43 | 7.46 | 7.46 | qfq | 1,423,800 | 10,645,349 | -1.45% |
| 2026-01-06 | 7.42 | 7.57 | 7.41 | 7.57 | 7.57 | qfq | 1,374,002 | 10,323,416 | 2.16% |
| 2026-01-05 | 7.54 | 7.58 | 7.35 | 7.41 | 7.41 | qfq | 2,214,100 | 16,527,027 | -1.33% |
| 2025-12-31 | 7.59 | 7.65 | 7.47 | 7.51 | 7.51 | qfq | 1,058,500 | 8,023,748 | -0.40% |
| 2025-12-30 | 7.75 | 7.75 | 7.54 | 7.54 | 7.54 | qfq | 871,110 | 6,645,065 | -2.20% |
| 2025-12-29 | 7.70 | 7.78 | 7.58 | 7.71 | 7.71 | qfq | 1,633,392 | 12,573,046 | 0.52% |
| 2025-12-26 | 7.53 | 7.75 | 7.47 | 7.67 | 7.67 | qfq | 1,476,800 | 11,234,602 | 2.13% |
| 2025-12-25 | 7.59 | 7.59 | 7.44 | 7.51 | 7.51 | qfq | 1,124,000 | 8,441,684 | -1.05% |
| 2025-12-24 | 7.35 | 7.63 | 7.34 | 7.59 | 7.59 | qfq | 1,899,371 | 14,153,815 | 3.27% |
| 2025-12-23 | 7.54 | 7.56 | 7.33 | 7.35 | 7.35 | qfq | 1,887,100 | 13,979,283 | -2.00% |
| 2025-12-22 | 7.51 | 7.57 | 7.45 | 7.50 | 7.50 | qfq | 1,744,900 | 13,083,165 | -0.40% |
| 2025-12-19 | 7.45 | 7.56 | 7.35 | 7.53 | 7.53 | qfq | 1,524,976 | 11,396,874 | 1.35% |
| 2025-12-18 | 7.57 | 7.63 | 7.42 | 7.43 | 7.43 | qfq | 1,671,600 | 12,580,231 | -1.33% |
| 2025-12-17 | 7.34 | 7.59 | 7.31 | 7.53 | 7.53 | qfq | 2,709,850 | 20,206,181 | 0.80% |
| 2025-12-16 | 7.78 | 7.78 | 7.39 | 7.47 | 7.47 | qfq | 4,602,601 | 34,663,010 | -2.35% |
| 2025-12-15 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | qfq | 135,900 | 1,039,635 | 4.94% |
| 2025-12-12 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | qfq | 86,001 | 626,947 | -6.78% |
| 2025-12-10 | 7.94 | 7.99 | 7.77 | 7.82 | 6.94 | qfq | 2,572,000 | 20,199,264 | -2.13% |
| 2025-12-09 | 7.91 | 7.99 | 7.82 | 7.99 | 7.09 | qfq | 3,102,610 | 24,603,558 | 1.40% |
| 2025-12-08 | 7.82 | 7.93 | 7.80 | 7.88 | 6.99 | qfq | 2,389,500 | 18,814,100 | 2.34% |
| 2025-12-05 | 7.52 | 7.82 | 7.52 | 7.70 | 6.83 | qfq | 2,714,100 | 20,891,121 | 0.26% |
| 2025-12-04 | 7.74 | 7.85 | 7.65 | 7.68 | 6.82 | qfq | 1,521,100 | 11,774,906 | -0.52% |
| 2025-12-03 | 7.92 | 7.98 | 7.67 | 7.72 | 6.85 | qfq | 1,810,368 | 14,167,196 | -2.40% |
| 2025-12-02 | 7.92 | 7.95 | 7.79 | 7.91 | 7.02 | qfq | 2,201,100 | 17,332,906 | -0.63% |
| 2025-12-01 | 8.04 | 8.13 | 7.91 | 7.96 | 7.06 | qfq | 2,076,472 | 16,622,794 | 0.00% |
| 2025-11-28 | 7.95 | 7.97 | 7.89 | 7.96 | 7.06 | qfq | 974,342 | 7,722,626 | 0.63% |
| 2025-11-27 | 8.04 | 8.06 | 7.90 | 7.91 | 7.02 | qfq | 1,195,600 | 9,535,363 | -1.62% |
| 2025-11-26 | 8.05 | 8.10 | 7.98 | 8.04 | 7.14 | qfq | 2,194,100 | 17,642,991 | -0.25% |
| 2025-11-25 | 7.94 | 8.15 | 7.85 | 8.06 | 7.15 | qfq | 2,080,600 | 16,725,031 | 1.77% |
| 2025-11-24 | 7.91 | 7.95 | 7.68 | 7.92 | 7.03 | qfq | 2,488,000 | 19,498,788 | 0.13% |
| 2025-11-21 | 8.25 | 8.25 | 7.91 | 7.91 | 7.02 | qfq | 5,208,672 | 41,465,828 | -5.04% |
| 2025-11-20 | 8.19 | 8.43 | 8.19 | 8.33 | 7.39 | qfq | 5,086,083 | 42,275,123 | 2.33% |
| 2025-11-19 | 8.33 | 8.45 | 8.12 | 8.14 | 7.22 | qfq | 5,686,655 | 46,967,834 | -3.67% |
| 2025-11-18 | 8.18 | 8.59 | 8.06 | 8.45 | 7.50 | qfq | 7,510,999 | 62,915,064 | 3.30% |
| 2025-11-17 | 8.69 | 8.79 | 8.16 | 8.18 | 7.26 | qfq | 10,042,900 | 85,111,728 | -2.27% |
| 2025-11-14 | 8.02 | 8.37 | 7.97 | 8.37 | 7.43 | qfq | 6,961,835 | 57,311,052 | 5.02% |
| 2025-11-13 | 8.11 | 8.16 | 7.91 | 7.97 | 7.07 | qfq | 5,269,305 | 42,334,318 | -2.45% |
| 2025-11-12 | 7.89 | 8.24 | 7.79 | 8.17 | 7.25 | qfq | 8,557,645 | 69,363,886 | 4.08% |
| 2025-11-11 | 7.64 | 7.96 | 7.64 | 7.85 | 6.97 | qfq | 5,014,300 | 39,399,991 | 3.02% |
| 2025-11-10 | 7.62 | 7.64 | 7.55 | 7.62 | 6.76 | qfq | 2,964,500 | 22,531,932 | 1.60% |
| 2025-11-07 | 7.59 | 7.60 | 7.50 | 7.50 | 6.66 | qfq | 2,154,700 | 16,229,595 | -0.79% |
| 2025-11-06 | 7.74 | 7.74 | 7.50 | 7.56 | 6.71 | qfq | 2,923,080 | 22,137,763 | -1.82% |
| 2025-11-05 | 7.65 | 7.80 | 7.61 | 7.70 | 6.83 | qfq | 2,736,000 | 21,158,097 | 0.65% |
| 2025-11-04 | 7.72 | 7.84 | 7.59 | 7.65 | 6.79 | qfq | 2,867,100 | 22,135,528 | -0.91% |
| 2025-11-03 | 7.58 | 7.87 | 7.51 | 7.72 | 6.85 | qfq | 3,870,440 | 29,820,211 | 1.85% |
| 2025-10-31 | 7.53 | 7.65 | 7.47 | 7.58 | 6.73 | qfq | 3,083,828 | 23,284,643 | 1.20% |
| 2025-10-30 | 7.57 | 7.61 | 7.49 | 7.49 | 6.65 | qfq | 3,331,311 | 25,089,200 | -0.93% |
| 2025-10-29 | 7.75 | 7.76 | 7.48 | 7.56 | 6.71 | qfq | 5,284,588 | 39,871,961 | -2.83% |
| 2025-10-28 | 7.80 | 7.91 | 7.71 | 7.78 | 6.90 | qfq | 4,914,500 | 38,355,109 | -0.89% |
| 2025-10-27 | 8.26 | 8.26 | 7.85 | 7.85 | 6.97 | qfq | 9,589,538 | 76,147,761 | -4.96% |
| 2025-10-24 | 7.95 | 8.42 | 7.95 | 8.26 | 7.33 | qfq | 7,610,401 | 62,745,318 | 2.86% |
| 2025-10-23 | 7.62 | 8.03 | 7.57 | 8.03 | 7.13 | qfq | 6,108,181 | 47,765,408 | 4.97% |
| 2025-10-22 | 7.54 | 7.77 | 7.51 | 7.65 | 6.79 | qfq | 3,178,901 | 24,241,663 | 1.32% |
| 2025-10-21 | 7.31 | 7.60 | 7.28 | 7.55 | 6.70 | qfq | 3,261,900 | 24,305,606 | 3.14% |
| 2025-10-20 | 7.27 | 7.41 | 7.27 | 7.32 | 6.50 | qfq | 1,614,000 | 11,829,389 | 0.69% |
| 2025-10-17 | 7.29 | 7.43 | 7.25 | 7.27 | 6.45 | qfq | 2,246,200 | 16,456,812 | -0.14% |
| 2025-10-16 | 7.16 | 7.36 | 7.11 | 7.28 | 6.46 | qfq | 1,956,416 | 14,085,871 | 1.39% |
| 2025-10-15 | 7.09 | 7.22 | 7.02 | 7.18 | 6.37 | qfq | 1,770,800 | 12,647,395 | 1.70% |
| 2025-10-14 | 7.14 | 7.18 | 7.05 | 7.06 | 6.27 | qfq | 1,749,800 | 12,461,627 | -0.56% |
| 2025-10-13 | 7.08 | 7.12 | 6.96 | 7.10 | 6.30 | qfq | 3,516,301 | 24,807,099 | -1.53% |
| 2025-10-10 | 7.25 | 7.25 | 7.17 | 7.21 | 6.40 | qfq | 3,042,400 | 21,936,592 | 0.28% |
| 2025-10-09 | 7.44 | 7.50 | 7.19 | 7.19 | 6.38 | qfq | 4,101,601 | 30,017,373 | -3.23% |
| 2025-09-30 | 7.32 | 7.55 | 7.28 | 7.43 | 6.59 | qfq | 5,256,100 | 39,147,871 | 1.50% |
| 2025-09-29 | 7.26 | 7.34 | 7.23 | 7.32 | 6.50 | qfq | 1,374,202 | 10,024,604 | 0.27% |
| 2025-09-26 | 7.21 | 7.34 | 7.18 | 7.30 | 6.48 | qfq | 1,591,300 | 11,547,866 | 1.11% |
| 2025-09-25 | 7.29 | 7.31 | 7.18 | 7.22 | 6.41 | qfq | 1,488,201 | 10,778,514 | -0.96% |
| 2025-09-24 | 7.23 | 7.31 | 7.19 | 7.29 | 6.47 | qfq | 1,063,510 | 7,736,795 | 0.83% |
| 2025-09-23 | 7.34 | 7.34 | 7.15 | 7.23 | 6.42 | qfq | 2,073,811 | 14,955,919 | -1.50% |
| 2025-09-22 | 7.38 | 7.41 | 7.29 | 7.34 | 6.51 | qfq | 1,396,800 | 10,251,766 | -0.27% |
| 2025-09-19 | 7.37 | 7.44 | 7.30 | 7.36 | 6.53 | qfq | 1,538,710 | 11,285,346 | -0.14% |
| 2025-09-18 | 7.55 | 7.55 | 7.31 | 7.37 | 6.54 | qfq | 2,633,000 | 19,581,848 | -2.38% |
| 2025-09-17 | 7.55 | 7.68 | 7.51 | 7.55 | 6.70 | qfq | 1,677,910 | 12,723,708 | -0.40% |
| 2025-09-16 | 7.48 | 7.63 | 7.47 | 7.58 | 6.73 | qfq | 1,987,300 | 14,971,522 | 1.34% |
| 2025-09-15 | 7.58 | 7.58 | 7.42 | 7.48 | 6.64 | qfq | 2,485,500 | 18,615,011 | -1.58% |
| 2025-09-12 | 7.60 | 7.70 | 7.55 | 7.60 | 6.74 | qfq | 1,999,220 | 15,240,972 | -0.52% |
| 2025-09-11 | 7.68 | 7.69 | 7.56 | 7.64 | 6.78 | qfq | 2,799,910 | 21,342,448 | -1.04% |
| 2025-09-10 | 7.70 | 7.74 | 7.57 | 7.72 | 6.85 | qfq | 5,005,420 | 38,231,654 | -0.13% |
| 2025-09-09 | 7.45 | 7.82 | 7.43 | 7.73 | 6.86 | qfq | 8,317,920 | 64,442,781 | 3.76% |
| 2025-09-08 | 7.42 | 7.48 | 7.36 | 7.45 | 6.61 | qfq | 2,708,300 | 20,140,839 | 0.00% |
| 2025-09-05 | 7.32 | 7.56 | 7.28 | 7.45 | 6.61 | qfq | 3,938,600 | 29,177,398 | 1.64% |
| 2025-09-04 | 7.30 | 7.36 | 7.23 | 7.33 | 6.51 | qfq | 2,891,300 | 21,153,234 | 0.55% |
| 2025-09-03 | 7.28 | 7.34 | 7.21 | 7.29 | 6.47 | qfq | 1,989,200 | 14,452,746 | 0.55% |
| 2025-09-02 | 7.26 | 7.31 | 7.19 | 7.25 | 6.43 | qfq | 2,351,300 | 17,036,299 | -0.41% |
| 2025-09-01 | 7.14 | 7.33 | 7.12 | 7.28 | 6.46 | qfq | 2,534,943 | 18,342,629 | 1.96% |
| 2025-08-29 | 7.17 | 7.25 | 7.14 | 7.14 | 6.34 | qfq | 2,374,000 | 17,023,111 | -0.42% |
| 2025-08-28 | 7.32 | 7.35 | 7.08 | 7.17 | 6.36 | qfq | 5,157,057 | 37,197,839 | -2.05% |
| 2025-08-27 | 7.35 | 7.45 | 7.31 | 7.32 | 6.50 | qfq | 5,170,968 | 38,062,357 | -0.41% |
| 2025-08-26 | 7.37 | 7.40 | 7.34 | 7.35 | 6.52 | qfq | 3,742,972 | 27,562,700 | -0.27% |
| 2025-08-25 | 7.36 | 7.39 | 7.30 | 7.37 | 6.54 | qfq | 2,576,600 | 18,938,082 | 0.00% |
| 2025-08-22 | 7.41 | 7.41 | 7.32 | 7.37 | 6.54 | qfq | 2,292,700 | 16,847,526 | -0.54% |
| 2025-08-21 | 7.39 | 7.42 | 7.32 | 7.41 | 6.58 | qfq | 3,108,930 | 22,862,468 | 0.54% |
| 2025-08-20 | 7.26 | 7.43 | 7.23 | 7.37 | 6.54 | qfq | 3,197,830 | 23,431,355 | 1.38% |
| 2025-08-19 | 7.25 | 7.29 | 7.16 | 7.27 | 6.45 | qfq | 3,551,800 | 25,653,209 | 0.69% |
| 2025-08-18 | 7.28 | 7.34 | 7.21 | 7.22 | 6.41 | qfq | 3,052,000 | 22,154,642 | -0.69% |
| 2025-08-15 | 7.22 | 7.33 | 7.22 | 7.27 | 6.45 | qfq | 2,696,300 | 19,603,888 | 0.69% |
| 2025-08-14 | 7.40 | 7.42 | 7.18 | 7.22 | 6.41 | qfq | 4,611,300 | 33,645,190 | -2.17% |
| 2025-08-13 | 7.50 | 7.55 | 7.35 | 7.38 | 6.55 | qfq | 3,975,603 | 29,592,932 | -1.86% |
| 2025-08-12 | 7.59 | 7.62 | 7.48 | 7.52 | 6.67 | qfq | 4,135,203 | 31,179,172 | -1.18% |
| 2025-08-11 | 7.60 | 7.71 | 7.45 | 7.61 | 6.75 | qfq | 6,160,480 | 46,614,235 | 1.87% |
| 2025-08-08 | 7.38 | 7.49 | 7.34 | 7.47 | 6.63 | qfq | 2,761,312 | 20,433,556 | 0.95% |
| 2025-08-07 | 7.41 | 7.45 | 7.34 | 7.40 | 6.57 | qfq | 2,645,700 | 19,522,634 | 0.54% |
| 2025-08-06 | 7.28 | 7.41 | 7.24 | 7.36 | 6.53 | qfq | 3,746,400 | 27,439,264 | 1.38% |
| 2025-08-05 | 7.21 | 7.27 | 7.19 | 7.26 | 6.44 | qfq | 3,033,000 | 21,917,781 | 0.69% |
| 2025-08-04 | 7.49 | 7.49 | 7.14 | 7.21 | 6.40 | qfq | 7,729,100 | 56,006,880 | -2.57% |
| 2025-08-01 | 7.27 | 7.44 | 7.21 | 7.40 | 6.57 | qfq | 2,870,000 | 21,127,315 | 2.21% |
| 2025-07-31 | 7.28 | 7.35 | 7.22 | 7.24 | 6.43 | qfq | 2,829,533 | 20,608,912 | 0.00% |
| 2025-07-30 | 7.30 | 7.30 | 7.13 | 7.24 | 6.43 | qfq | 4,383,200 | 31,620,905 | -0.96% |
| 2025-07-29 | 7.40 | 7.42 | 7.30 | 7.31 | 6.49 | qfq | 3,035,600 | 22,302,414 | -1.22% |
| 2025-07-28 | 7.45 | 7.49 | 7.35 | 7.40 | 6.57 | qfq | 2,552,400 | 18,897,613 | -0.67% |
| 2025-07-25 | 7.36 | 7.51 | 7.31 | 7.45 | 6.61 | qfq | 3,727,500 | 27,473,163 | 1.36% |
| 2025-07-24 | 7.39 | 7.39 | 7.32 | 7.35 | 6.52 | qfq | 2,898,400 | 21,295,115 | 0.00% |
| 2025-07-23 | 7.33 | 7.42 | 7.25 | 7.35 | 6.52 | qfq | 4,272,220 | 31,424,317 | -0.14% |
| 2025-07-22 | 7.67 | 7.77 | 7.36 | 7.36 | 6.53 | qfq | 10,265,200 | 76,376,025 | -5.03% |
| 2025-07-21 | 7.83 | 7.84 | 7.74 | 7.75 | 6.88 | qfq | 2,392,600 | 18,608,521 | -0.51% |
| 2025-07-18 | 7.88 | 7.89 | 7.79 | 7.79 | 6.91 | qfq | 1,648,901 | 12,929,246 | -1.14% |
| 2025-07-17 | 8.01 | 8.01 | 7.86 | 7.88 | 6.99 | qfq | 1,818,300 | 14,366,902 | -1.25% |
| 2025-07-16 | 7.77 | 8.01 | 7.77 | 7.98 | 7.08 | qfq | 3,885,569 | 30,684,087 | 2.70% |
| 2025-07-15 | 7.82 | 7.82 | 7.65 | 7.77 | 6.90 | qfq | 3,031,768 | 23,447,855 | -0.89% |
| 2025-07-14 | 7.81 | 7.85 | 7.74 | 7.84 | 6.96 | qfq | 1,591,500 | 12,397,024 | 0.38% |
| 2025-07-11 | 7.87 | 7.91 | 7.80 | 7.81 | 6.93 | qfq | 1,970,700 | 15,432,522 | -0.76% |
| 2025-07-10 | 7.86 | 7.93 | 7.81 | 7.87 | 6.98 | qfq | 1,774,201 | 13,972,436 | -0.13% |
| 2025-07-09 | 8.01 | 8.03 | 7.85 | 7.88 | 6.99 | qfq | 2,601,100 | 20,635,695 | -1.75% |
| 2025-07-08 | 8.04 | 8.11 | 7.97 | 8.02 | 7.12 | qfq | 3,027,300 | 24,288,559 | -0.25% |
| 2025-07-07 | 7.78 | 8.13 | 7.72 | 8.04 | 7.14 | qfq | 4,557,400 | 36,362,363 | 3.21% |
| 2025-07-04 | 7.83 | 7.83 | 7.76 | 7.79 | 6.91 | qfq | 2,016,701 | 15,691,222 | -0.51% |
| 2025-07-03 | 7.85 | 7.89 | 7.79 | 7.83 | 6.95 | qfq | 3,072,300 | 24,076,337 | -0.25% |
| 2025-07-02 | 7.91 | 8.05 | 7.69 | 7.85 | 6.97 | qfq | 7,225,300 | 56,681,192 | -0.76% |
| 2025-07-01 | 7.95 | 8.05 | 7.89 | 7.91 | 7.02 | qfq | 3,155,200 | 25,144,537 | 0.25% |
| 2025-06-30 | 7.85 | 7.91 | 7.75 | 7.89 | 7.00 | qfq | 2,392,781 | 18,783,624 | 1.02% |
| 2025-06-27 | 7.87 | 7.91 | 7.79 | 7.81 | 6.93 | qfq | 2,533,781 | 19,863,623 | -0.51% |
| 2025-06-26 | 7.81 | 7.90 | 7.78 | 7.85 | 6.97 | qfq | 4,192,581 | 32,794,488 | 0.64% |
| 2025-06-25 | 7.95 | 8.03 | 7.76 | 7.80 | 6.92 | qfq | 6,556,581 | 51,537,290 | -2.86% |
| 2025-06-24 | 8.23 | 8.30 | 7.89 | 8.03 | 7.13 | qfq | 12,347,030 | 99,063,395 | -3.37% |
| 2025-06-23 | 8.15 | 8.43 | 7.99 | 8.31 | 7.37 | qfq | 4,209,506 | 34,749,045 | 1.96% |
| 2025-06-20 | 8.55 | 8.67 | 8.14 | 8.15 | 7.23 | qfq | 7,974,301 | 66,056,559 | -4.90% |
| 2025-06-19 | 8.66 | 8.75 | 8.36 | 8.57 | 7.61 | qfq | 10,641,948 | 91,436,513 | 1.18% |
| 2025-06-18 | 8.03 | 8.47 | 8.02 | 8.47 | 7.52 | qfq | 8,347,700 | 68,744,552 | 4.96% |
| 2025-06-17 | 8.22 | 8.31 | 8.00 | 8.07 | 7.16 | qfq | 12,692,248 | 103,743,760 | 1.00% |
| 2025-06-16 | 7.89 | 7.99 | 7.81 | 7.99 | 7.09 | qfq | 5,740,300 | 45,451,273 | 4.99% |
| 2025-06-13 | 7.81 | 7.84 | 7.56 | 7.61 | 6.75 | qfq | 5,989,600 | 45,876,747 | -3.06% |
| 2025-06-12 | 7.89 | 7.98 | 7.77 | 7.85 | 6.97 | qfq | 3,930,600 | 30,880,616 | -0.88% |
| 2025-06-11 | 7.88 | 8.01 | 7.85 | 7.92 | 7.03 | qfq | 5,252,900 | 41,584,124 | 1.93% |
| 2025-06-10 | 7.85 | 7.89 | 7.67 | 7.77 | 6.90 | qfq | 5,640,848 | 43,945,052 | -1.02% |
| 2025-06-09 | 7.82 | 7.94 | 7.72 | 7.85 | 6.97 | qfq | 7,387,458 | 57,779,346 | 0.38% |
| 2025-06-06 | 8.06 | 8.12 | 7.77 | 7.82 | 6.94 | qfq | 9,928,609 | 78,786,449 | -2.01% |
| 2025-06-05 | 8.40 | 8.47 | 7.98 | 7.98 | 7.08 | qfq | 15,047,810 | 122,201,344 | -5.00% |
| 2025-06-04 | 8.38 | 8.55 | 8.29 | 8.40 | 7.45 | qfq | 6,815,000 | 57,335,893 | -0.24% |
| 2025-06-03 | 8.09 | 8.59 | 8.05 | 8.42 | 7.47 | qfq | 7,622,210 | 63,281,967 | 2.31% |
| 2025-05-30 | 8.19 | 8.42 | 8.09 | 8.23 | 7.30 | qfq | 10,751,700 | 88,663,357 | -0.36% |
| 2025-05-29 | 7.87 | 8.26 | 7.86 | 8.26 | 7.33 | qfq | 14,652,112 | 118,435,386 | 4.96% |
| 2025-05-28 | 8.02 | 8.09 | 7.74 | 7.87 | 6.98 | qfq | 11,353,703 | 89,263,127 | -2.84% |
| 2025-05-27 | 8.08 | 8.23 | 8.01 | 8.10 | 7.19 | qfq | 9,936,103 | 80,659,371 | 0.62% |
| 2025-05-26 | 8.20 | 8.29 | 7.95 | 8.05 | 7.14 | qfq | 15,699,200 | 126,369,943 | -3.82% |
| 2025-05-23 | 8.60 | 8.74 | 8.26 | 8.37 | 7.43 | qfq | 12,986,310 | 110,657,318 | -3.24% |
| 2025-05-22 | 8.45 | 8.79 | 8.30 | 8.65 | 7.68 | qfq | 15,290,505 | 130,879,402 | 2.37% |
| 2025-05-21 | 8.35 | 8.65 | 8.20 | 8.45 | 7.50 | qfq | 11,981,668 | 100,919,078 | -0.71% |
| 2025-05-20 | 8.34 | 8.70 | 8.12 | 8.51 | 7.55 | qfq | 16,791,400 | 141,422,773 | 2.65% |
| 2025-05-19 | 8.18 | 8.36 | 7.91 | 8.29 | 7.36 | qfq | 16,088,921 | 130,241,218 | -0.48% |
| 2025-05-16 | 8.20 | 8.51 | 8.16 | 8.33 | 7.39 | qfq | 19,653,123 | 164,626,464 | 2.84% |
| 2025-05-15 | 8.20 | 8.42 | 8.07 | 8.10 | 7.19 | qfq | 12,375,359 | 101,609,209 | -1.82% |
| 2025-05-14 | 8.36 | 8.43 | 8.13 | 8.25 | 7.32 | qfq | 20,494,881 | 167,901,206 | -3.62% |
| 2025-05-13 | 8.65 | 8.76 | 8.56 | 8.56 | 7.60 | qfq | 11,932,339 | 102,524,043 | -4.99% |
| 2025-05-12 | 8.70 | 9.01 | 8.38 | 9.01 | 8.00 | qfq | 22,625,274 | 197,036,495 | 5.01% |
| 2025-05-09 | 9.05 | 9.21 | 8.58 | 8.58 | 7.61 | qfq | 24,390,403 | 215,263,233 | -4.98% |
| 2025-05-08 | 8.95 | 9.03 | 8.66 | 9.03 | 8.01 | qfq | 19,410,607 | 171,402,492 | 5.00% |
| 2025-05-07 | 8.60 | 8.60 | 8.52 | 8.60 | 7.63 | qfq | 14,154,867 | 121,730,892 | 5.01% |
| 2025-05-06 | 8.19 | 8.19 | 8.19 | 8.19 | 7.27 | qfq | 1,214,300 | 9,945,117 | 5.00% |
| 2025-04-30 | 7.80 | 7.80 | 7.80 | 7.80 | 6.92 | qfq | 5,865,006 | 45,747,047 | 4.98% |
| 2025-04-29 | 7.43 | 7.43 | 7.43 | 7.43 | 6.59 | qfq | 17,646,415 | 131,112,863 | 4.94% |
| 2025-04-28 | 7.08 | 7.08 | 7.08 | 7.08 | 6.28 | qfq | 541,320 | 3,832,546 | 5.04% |
| 2025-04-25 | 6.74 | 6.74 | 6.74 | 6.74 | 5.98 | qfq | 487,611 | 3,286,498 | 4.98% |
| 2025-04-24 | 6.42 | 6.42 | 6.42 | 6.42 | 5.70 | qfq | 473,201 | 3,037,950 | 5.07% |
| 2025-04-23 | 6.06 | 6.22 | 6.02 | 6.11 | 5.42 | qfq | 3,456,439 | 21,143,340 | -0.16% |
| 2025-04-22 | 5.82 | 6.12 | 5.78 | 6.12 | 5.43 | qfq | 2,855,246 | 17,221,008 | 4.97% |
| 2025-04-21 | 5.66 | 5.85 | 5.62 | 5.83 | 5.17 | qfq | 3,356,833 | 19,259,888 | 1.22% |
| 2025-04-18 | 5.48 | 5.78 | 5.48 | 5.76 | 5.11 | qfq | 7,948,239 | 45,551,131 | 4.73% |
| 2025-04-16 | 5.60 | 5.64 | 5.43 | 5.50 | 4.88 | qfq | 2,684,100 | 14,833,269 | -2.31% |
| 2025-04-15 | 5.46 | 5.69 | 5.46 | 5.63 | 5.00 | qfq | 1,826,200 | 10,206,426 | 2.74% |
| 2025-04-14 | 5.33 | 5.56 | 5.33 | 5.48 | 4.86 | qfq | 2,047,300 | 11,230,242 | 3.40% |
| 2025-04-11 | 5.26 | 5.34 | 5.22 | 5.30 | 4.70 | qfq | 1,402,201 | 7,424,246 | 0.00% |
| 2025-04-10 | 5.28 | 5.37 | 5.26 | 5.30 | 4.70 | qfq | 938,201 | 4,990,514 | 1.73% |
| 2025-04-09 | 5.13 | 5.25 | 4.93 | 5.21 | 4.62 | qfq | 1,430,900 | 7,339,443 | 1.56% |
| 2025-04-08 | 5.30 | 5.30 | 5.13 | 5.13 | 4.55 | qfq | 1,606,300 | 8,266,109 | -5.00% |
| 2025-04-07 | 5.42 | 5.50 | 5.40 | 5.40 | 4.79 | qfq | 1,095,700 | 5,927,633 | -4.93% |
| 2025-04-03 | 5.60 | 5.71 | 5.53 | 5.68 | 5.04 | qfq | 773,300 | 4,354,596 | 1.07% |
| 2025-04-02 | 5.57 | 5.73 | 5.54 | 5.62 | 4.99 | qfq | 748,500 | 4,230,734 | 0.72% |
| 2025-04-01 | 5.54 | 5.65 | 5.54 | 5.58 | 4.95 | qfq | 677,400 | 3,788,474 | 0.36% |
| 2025-03-31 | 5.57 | 5.60 | 5.46 | 5.56 | 4.93 | qfq | 802,100 | 4,432,612 | 0.00% |
| 2025-03-28 | 5.68 | 5.72 | 5.54 | 5.56 | 4.93 | qfq | 1,342,600 | 7,526,496 | -2.63% |
| 2025-03-27 | 5.82 | 5.83 | 5.67 | 5.71 | 5.07 | qfq | 585,900 | 3,352,541 | -0.87% |
| 2025-03-26 | 5.73 | 5.79 | 5.72 | 5.76 | 5.11 | qfq | 559,000 | 3,220,763 | 0.52% |
| 2025-03-25 | 5.75 | 5.80 | 5.68 | 5.73 | 5.09 | qfq | 753,700 | 4,324,909 | -0.17% |
| 2025-03-24 | 5.89 | 5.90 | 5.63 | 5.74 | 5.09 | qfq | 1,818,800 | 10,434,290 | -2.55% |
| 2025-03-21 | 6.00 | 6.02 | 5.85 | 5.89 | 5.23 | qfq | 1,334,200 | 7,901,379 | -2.32% |
| 2025-03-20 | 5.96 | 6.07 | 5.92 | 6.03 | 5.35 | qfq | 807,192 | 4,849,920 | 1.17% |
| 2025-03-19 | 5.90 | 6.12 | 5.90 | 5.96 | 5.29 | qfq | 1,695,100 | 10,182,511 | 0.51% |
| 2025-03-18 | 5.92 | 5.94 | 5.85 | 5.93 | 5.26 | qfq | 1,401,016 | 8,262,924 | 0.17% |
| 2025-03-17 | 5.93 | 5.97 | 5.88 | 5.92 | 5.25 | qfq | 1,121,106 | 6,639,809 | -0.67% |
| 2025-03-14 | 6.03 | 6.04 | 5.84 | 5.96 | 5.29 | qfq | 2,271,000 | 13,462,914 | -1.81% |
| 2025-03-13 | 6.02 | 6.11 | 5.94 | 6.07 | 5.39 | qfq | 2,395,144 | 14,440,441 | 0.33% |
| 2025-03-12 | 6.05 | 6.19 | 6.00 | 6.05 | 5.37 | qfq | 2,967,701 | 18,039,085 | 0.67% |
| 2025-03-11 | 5.89 | 6.06 | 5.85 | 6.01 | 5.33 | qfq | 2,132,100 | 12,724,753 | 1.18% |
| 2025-03-10 | 5.88 | 6.07 | 5.86 | 5.94 | 5.27 | qfq | 3,970,205 | 23,618,260 | 1.02% |
| 2025-03-07 | 5.57 | 5.88 | 5.57 | 5.88 | 5.22 | qfq | 3,865,917 | 22,527,435 | 5.00% |
| 2025-03-06 | 5.45 | 5.66 | 5.45 | 5.60 | 4.97 | qfq | 2,472,400 | 13,721,598 | 2.94% |
| 2025-03-05 | 5.50 | 5.50 | 5.39 | 5.44 | 4.83 | qfq | 1,080,926 | 5,877,138 | -0.73% |
| 2025-03-04 | 5.55 | 5.63 | 5.44 | 5.48 | 4.86 | qfq | 2,558,611 | 14,128,030 | -0.90% |
| 2025-03-03 | 5.27 | 5.53 | 5.27 | 5.53 | 4.91 | qfq | 2,581,280 | 14,158,480 | 4.93% |
| 2025-02-28 | 5.32 | 5.37 | 5.24 | 5.27 | 4.68 | qfq | 854,660 | 4,537,965 | -1.13% |
| 2025-02-27 | 5.35 | 5.38 | 5.25 | 5.33 | 4.73 | qfq | 1,167,000 | 6,183,622 | -0.93% |
| 2025-02-26 | 5.40 | 5.42 | 5.34 | 5.38 | 4.77 | qfq | 1,139,160 | 6,131,349 | 1.13% |
| 2025-02-25 | 5.39 | 5.41 | 5.32 | 5.32 | 4.72 | qfq | 1,619,900 | 8,674,725 | -1.85% |
| 2025-02-24 | 5.45 | 5.52 | 5.38 | 5.42 | 4.81 | qfq | 1,273,400 | 6,930,794 | -1.45% |
| 2025-02-21 | 5.47 | 5.57 | 5.32 | 5.50 | 4.88 | qfq | 1,733,200 | 9,466,242 | 1.10% |
| 2025-02-20 | 5.37 | 5.51 | 5.35 | 5.44 | 4.83 | qfq | 894,700 | 4,870,680 | 1.12% |
| 2025-02-19 | 5.35 | 5.38 | 5.32 | 5.38 | 4.77 | qfq | 949,100 | 5,079,363 | 1.13% |
| 2025-02-18 | 5.50 | 5.52 | 5.32 | 5.32 | 4.72 | qfq | 1,339,500 | 7,257,767 | -3.62% |
| 2025-02-17 | 5.54 | 5.54 | 5.45 | 5.52 | 4.90 | qfq | 2,151,800 | 11,820,366 | -0.36% |
| 2025-02-14 | 5.55 | 5.62 | 5.45 | 5.54 | 4.92 | qfq | 3,010,221 | 16,626,946 | 0.73% |
| 2025-02-13 | 5.22 | 5.50 | 5.22 | 5.50 | 4.88 | qfq | 3,053,520 | 16,459,581 | 4.96% |
| 2025-02-12 | 5.31 | 5.31 | 5.16 | 5.24 | 4.65 | qfq | 2,263,792 | 11,843,993 | -1.32% |
| 2025-02-11 | 5.41 | 5.43 | 5.25 | 5.31 | 4.71 | qfq | 1,520,000 | 8,072,421 | -1.30% |
| 2025-02-10 | 5.24 | 5.43 | 5.24 | 5.38 | 4.77 | qfq | 2,239,020 | 11,929,213 | 2.67% |
| 2025-02-07 | 5.14 | 5.30 | 5.12 | 5.24 | 4.65 | qfq | 2,022,400 | 10,584,631 | 2.14% |
| 2025-02-06 | 5.09 | 5.15 | 5.07 | 5.13 | 4.55 | qfq | 1,771,560 | 9,060,696 | 0.59% |
| 2025-02-05 | 5.05 | 5.12 | 5.00 | 5.10 | 4.53 | qfq | 2,740,058 | 13,895,177 | 0.99% |
| 2025-01-27 | 5.05 | 5.13 | 5.05 | 5.05 | 4.48 | qfq | 4,161,701 | 21,062,846 | -5.08% |
| 2025-01-24 | 5.26 | 5.35 | 5.19 | 5.32 | 4.72 | qfq | 824,000 | 4,341,557 | 0.95% |
| 2025-01-23 | 5.28 | 5.41 | 5.27 | 5.27 | 4.68 | qfq | 1,395,800 | 7,427,343 | 0.38% |
| 2025-01-22 | 5.29 | 5.29 | 5.18 | 5.25 | 4.66 | qfq | 549,227 | 2,862,703 | -0.94% |
| 2025-01-21 | 5.30 | 5.35 | 5.24 | 5.30 | 4.70 | qfq | 706,401 | 3,728,520 | -0.38% |
| 2025-01-20 | 5.27 | 5.41 | 5.21 | 5.32 | 4.72 | qfq | 1,600,300 | 8,480,019 | 0.57% |
| 2025-01-17 | 5.25 | 5.32 | 5.24 | 5.29 | 4.69 | qfq | 1,114,600 | 5,869,535 | -0.38% |
| 2025-01-16 | 5.21 | 5.34 | 5.21 | 5.31 | 4.71 | qfq | 1,553,202 | 8,207,629 | 2.31% |
| 2025-01-15 | 5.25 | 5.28 | 5.18 | 5.19 | 4.61 | qfq | 1,272,300 | 6,652,885 | -1.33% |
| 2025-01-14 | 5.10 | 5.27 | 5.10 | 5.26 | 4.67 | qfq | 2,217,800 | 11,568,720 | 3.14% |
| 2025-01-13 | 5.20 | 5.21 | 5.05 | 5.10 | 4.53 | qfq | 2,130,300 | 10,899,173 | -4.14% |
| 2025-01-10 | 5.56 | 5.63 | 5.31 | 5.32 | 4.72 | qfq | 1,214,400 | 6,614,832 | -4.83% |
| 2025-01-09 | 5.65 | 5.71 | 5.56 | 5.59 | 4.96 | qfq | 967,300 | 5,431,744 | -1.41% |
| 2025-01-08 | 5.65 | 5.73 | 5.55 | 5.67 | 5.03 | qfq | 894,800 | 5,035,606 | -0.53% |
| 2025-01-07 | 5.57 | 5.70 | 5.55 | 5.70 | 5.06 | qfq | 790,700 | 4,438,643 | 2.70% |
| 2025-01-06 | 5.63 | 5.69 | 5.47 | 5.55 | 4.93 | qfq | 927,400 | 5,165,312 | -1.77% |
| 2025-01-03 | 5.95 | 5.98 | 5.65 | 5.65 | 5.01 | qfq | 2,111,500 | 12,185,155 | -5.04% |
| 2025-01-02 | 6.06 | 6.09 | 5.91 | 5.95 | 5.28 | qfq | 995,100 | 5,959,290 | -1.49% |
| 2024-12-31 | 6.08 | 6.14 | 5.97 | 6.04 | 5.36 | qfq | 1,298,200 | 7,892,237 | 0.50% |
| 2024-12-30 | 6.08 | 6.08 | 5.93 | 6.01 | 5.33 | qfq | 778,200 | 4,666,674 | -1.15% |
| 2024-12-27 | 6.04 | 6.12 | 6.01 | 6.08 | 5.40 | qfq | 887,200 | 5,396,360 | 0.66% |
| 2024-12-26 | 5.96 | 6.04 | 5.93 | 6.04 | 5.36 | qfq | 1,091,200 | 6,549,374 | 1.34% |
| 2024-12-25 | 5.94 | 6.09 | 5.91 | 5.96 | 5.29 | qfq | 1,443,400 | 8,630,110 | 0.51% |
| 2024-12-24 | 5.89 | 5.95 | 5.75 | 5.93 | 5.26 | qfq | 1,348,702 | 7,886,485 | 0.51% |
| 2024-12-23 | 6.02 | 6.04 | 5.86 | 5.90 | 5.24 | qfq | 1,575,300 | 9,371,245 | -2.64% |
| 2024-12-20 | 6.03 | 6.14 | 6.03 | 6.06 | 5.38 | qfq | 1,192,400 | 7,255,820 | 0.33% |
| 2024-12-19 | 5.96 | 6.05 | 5.92 | 6.04 | 5.36 | qfq | 1,124,100 | 6,717,373 | 0.00% |
| 2024-12-18 | 6.04 | 6.08 | 5.95 | 6.04 | 5.36 | qfq | 1,042,000 | 6,281,623 | 0.00% |
| 2024-12-17 | 6.21 | 6.23 | 5.97 | 6.04 | 5.36 | qfq | 2,870,700 | 17,397,880 | -3.05% |
| 2024-12-16 | 6.22 | 6.26 | 6.17 | 6.23 | 5.53 | qfq | 1,335,925 | 8,311,135 | 0.16% |
| 2024-12-13 | 6.23 | 6.31 | 6.20 | 6.22 | 5.52 | qfq | 1,976,700 | 12,338,015 | -0.48% |
| 2024-12-12 | 6.26 | 6.27 | 6.20 | 6.25 | 5.55 | qfq | 2,338,810 | 14,598,278 | -0.64% |
| 2024-12-11 | 6.28 | 6.32 | 6.12 | 6.29 | 5.58 | qfq | 4,872,211 | 30,380,131 | -0.63% |
| 2024-12-10 | 6.56 | 6.61 | 6.31 | 6.33 | 5.62 | qfq | 3,951,101 | 25,598,138 | -1.71% |
| 2024-12-09 | 6.50 | 6.53 | 6.38 | 6.44 | 5.72 | qfq | 1,596,400 | 10,324,306 | -0.62% |
| 2024-12-06 | 6.41 | 6.49 | 6.38 | 6.48 | 5.75 | qfq | 1,731,200 | 11,138,371 | 1.09% |
| 2024-12-05 | 6.38 | 6.45 | 6.37 | 6.41 | 5.69 | qfq | 829,800 | 5,315,329 | 0.16% |
| 2024-12-04 | 6.50 | 6.52 | 6.35 | 6.40 | 5.68 | qfq | 1,789,400 | 11,535,528 | -1.54% |
| 2024-12-03 | 6.53 | 6.56 | 6.44 | 6.50 | 5.77 | qfq | 1,733,300 | 11,234,566 | -0.46% |
| 2024-12-02 | 6.44 | 6.60 | 6.39 | 6.53 | 5.80 | qfq | 3,315,500 | 21,619,169 | 1.71% |
| 2024-11-29 | 6.43 | 6.45 | 6.32 | 6.42 | 5.70 | qfq | 1,807,712 | 11,574,317 | 0.47% |
| 2024-11-28 | 6.38 | 6.43 | 6.36 | 6.39 | 5.67 | qfq | 1,276,200 | 8,155,202 | 0.31% |
| 2024-11-27 | 6.36 | 6.37 | 6.14 | 6.37 | 5.65 | qfq | 1,839,001 | 11,513,122 | 0.16% |
| 2024-11-26 | 6.37 | 6.54 | 6.32 | 6.36 | 5.64 | qfq | 2,258,701 | 14,526,825 | -0.16% |
| 2024-11-25 | 6.15 | 6.45 | 6.15 | 6.37 | 5.65 | qfq | 2,507,975 | 15,897,126 | 3.07% |
| 2024-11-22 | 6.38 | 6.47 | 6.10 | 6.18 | 5.48 | qfq | 2,549,600 | 16,051,790 | -3.74% |
| 2024-11-21 | 6.34 | 6.48 | 6.30 | 6.42 | 5.70 | qfq | 1,425,400 | 9,104,040 | 1.26% |
| 2024-11-20 | 6.21 | 6.34 | 6.13 | 6.34 | 5.63 | qfq | 1,722,300 | 10,764,232 | 2.76% |
| 2024-11-19 | 6.02 | 6.17 | 6.02 | 6.17 | 5.48 | qfq | 1,562,101 | 9,526,497 | 2.49% |
| 2024-11-18 | 6.11 | 6.23 | 5.99 | 6.02 | 5.34 | qfq | 2,339,602 | 14,321,140 | -1.63% |
| 2024-11-15 | 6.26 | 6.37 | 6.07 | 6.12 | 5.43 | qfq | 2,857,303 | 17,663,856 | -3.47% |
| 2024-11-14 | 6.20 | 6.55 | 6.20 | 6.34 | 5.63 | qfq | 4,421,903 | 28,273,651 | 1.60% |
| 2024-11-13 | 6.27 | 6.32 | 6.12 | 6.24 | 5.54 | qfq | 2,129,405 | 13,209,580 | -1.27% |
| 2024-11-12 | 6.32 | 6.51 | 6.25 | 6.32 | 5.61 | qfq | 2,426,200 | 15,481,975 | -0.63% |
| 2024-11-11 | 6.20 | 6.38 | 6.15 | 6.36 | 5.64 | qfq | 2,318,093 | 14,582,756 | 2.58% |
| 2024-11-08 | 6.28 | 6.37 | 6.15 | 6.20 | 5.50 | qfq | 2,098,100 | 13,035,344 | -0.64% |
| 2024-11-07 | 6.03 | 6.29 | 6.03 | 6.24 | 5.54 | qfq | 2,005,001 | 12,446,494 | 2.13% |
| 2024-11-06 | 6.03 | 6.12 | 5.99 | 6.11 | 5.42 | qfq | 1,900,200 | 11,497,817 | 1.83% |
| 2024-11-05 | 5.96 | 6.05 | 5.94 | 6.00 | 5.32 | qfq | 2,226,280 | 13,338,480 | 0.33% |
| 2024-11-04 | 5.89 | 6.10 | 5.82 | 5.98 | 5.31 | qfq | 1,918,400 | 11,412,261 | 1.53% |
| 2024-11-01 | 5.99 | 6.13 | 5.81 | 5.89 | 5.23 | qfq | 2,550,986 | 15,167,973 | -1.67% |
| 2024-10-31 | 6.02 | 6.04 | 5.90 | 5.99 | 5.32 | qfq | 2,570,901 | 15,394,682 | 0.00% |
| 2024-10-30 | 5.62 | 6.01 | 5.60 | 5.99 | 5.32 | qfq | 3,766,024 | 22,063,334 | 4.36% |
| 2024-10-29 | 5.93 | 5.94 | 5.68 | 5.74 | 5.09 | qfq | 2,306,900 | 13,333,234 | -1.88% |
| 2024-10-28 | 5.62 | 5.85 | 5.60 | 5.85 | 5.19 | qfq | 3,245,589 | 18,726,433 | 4.84% |
| 2024-10-25 | 5.56 | 5.65 | 5.55 | 5.58 | 4.95 | qfq | 1,726,700 | 9,669,211 | 0.36% |
| 2024-10-24 | 5.59 | 5.62 | 5.45 | 5.56 | 4.93 | qfq | 1,587,400 | 8,793,023 | -0.36% |
| 2024-10-23 | 5.50 | 5.60 | 5.49 | 5.58 | 4.95 | qfq | 1,901,619 | 10,589,821 | 1.45% |
| 2024-10-22 | 5.45 | 5.53 | 5.40 | 5.50 | 4.88 | qfq | 1,551,100 | 8,499,920 | 1.66% |
| 2024-10-21 | 5.40 | 5.49 | 5.35 | 5.41 | 4.80 | qfq | 2,298,500 | 12,414,632 | 1.69% |
| 2024-10-18 | 5.24 | 5.39 | 5.21 | 5.32 | 4.72 | qfq | 1,641,120 | 8,723,728 | 1.53% |
| 2024-10-17 | 5.29 | 5.35 | 5.21 | 5.24 | 4.65 | qfq | 945,000 | 4,997,135 | -0.95% |
| 2024-10-16 | 5.30 | 5.37 | 5.22 | 5.29 | 4.69 | qfq | 1,335,021 | 7,054,960 | -0.38% |
| 2024-10-15 | 5.47 | 5.51 | 5.31 | 5.31 | 4.71 | qfq | 1,238,000 | 6,700,370 | -3.28% |
| 2024-10-14 | 5.42 | 5.55 | 5.36 | 5.49 | 4.87 | qfq | 1,484,275 | 8,105,717 | 2.43% |
| 2024-10-11 | 5.57 | 5.57 | 5.31 | 5.36 | 4.76 | qfq | 1,731,801 | 9,422,474 | -3.42% |
| 2024-10-10 | 5.67 | 5.67 | 5.50 | 5.55 | 4.93 | qfq | 2,157,700 | 12,061,941 | -0.72% |
| 2024-10-09 | 5.82 | 5.82 | 5.57 | 5.59 | 4.96 | qfq | 3,844,600 | 21,751,434 | -4.12% |
| 2024-10-08 | 5.83 | 5.83 | 5.55 | 5.83 | 5.17 | qfq | 5,821,804 | 33,410,049 | 5.05% |
| 2024-09-30 | 5.40 | 5.55 | 5.32 | 5.55 | 4.93 | qfq | 5,979,363 | 32,564,788 | 4.91% |
| 2024-09-27 | 5.15 | 5.35 | 5.10 | 5.29 | 4.69 | qfq | 3,210,901 | 16,706,905 | 3.12% |
| 2024-09-26 | 4.95 | 5.14 | 4.95 | 5.13 | 4.55 | qfq | 1,845,300 | 9,376,244 | 3.22% |
| 2024-09-25 | 4.92 | 5.03 | 4.92 | 4.97 | 4.41 | qfq | 1,634,800 | 8,130,567 | 2.26% |
| 2024-09-24 | 4.80 | 4.89 | 4.78 | 4.86 | 4.31 | qfq | 2,019,601 | 9,772,354 | 1.67% |
| 2024-09-23 | 4.78 | 4.83 | 4.77 | 4.78 | 4.24 | qfq | 460,800 | 2,211,149 | 0.00% |
| 2024-09-20 | 4.80 | 4.83 | 4.76 | 4.78 | 4.24 | qfq | 523,301 | 2,506,311 | 0.00% |
| 2024-09-19 | 4.72 | 4.82 | 4.71 | 4.78 | 4.24 | qfq | 777,701 | 3,715,414 | 0.84% |
| 2024-09-18 | 4.86 | 4.86 | 4.67 | 4.74 | 4.21 | qfq | 788,400 | 3,749,766 | -2.47% |
| 2024-09-13 | 4.91 | 4.98 | 4.85 | 4.86 | 4.31 | qfq | 477,459 | 2,340,912 | -0.21% |
| 2024-09-12 | 4.86 | 4.93 | 4.85 | 4.87 | 4.32 | qfq | 645,459 | 3,157,446 | 0.21% |
| 2024-09-11 | 4.87 | 4.90 | 4.85 | 4.86 | 4.31 | qfq | 366,500 | 1,787,741 | -0.82% |
| 2024-09-10 | 4.86 | 4.92 | 4.86 | 4.90 | 4.35 | qfq | 633,102 | 3,092,306 | 0.82% |
| 2024-09-09 | 4.85 | 4.89 | 4.82 | 4.86 | 4.31 | qfq | 287,859 | 1,396,423 | -0.61% |
| 2024-09-06 | 4.89 | 4.93 | 4.85 | 4.89 | 4.34 | qfq | 539,000 | 2,632,614 | -0.20% |
| 2024-09-05 | 4.82 | 4.92 | 4.82 | 4.90 | 4.35 | qfq | 309,000 | 1,510,766 | 0.62% |
| 2024-09-04 | 4.95 | 4.97 | 4.86 | 4.87 | 4.32 | qfq | 613,600 | 3,010,762 | -1.81% |
| 2024-09-03 | 4.95 | 4.99 | 4.91 | 4.96 | 4.40 | qfq | 454,622 | 2,257,120 | 0.40% |
| 2024-09-02 | 4.96 | 5.03 | 4.90 | 4.94 | 4.38 | qfq | 678,200 | 3,370,876 | -1.20% |
| 2024-08-30 | 4.91 | 5.07 | 4.90 | 5.00 | 4.44 | qfq | 1,245,100 | 6,247,474 | 1.21% |
| 2024-08-29 | 4.91 | 4.95 | 4.89 | 4.94 | 4.38 | qfq | 415,934 | 2,049,191 | 0.00% |
| 2024-08-28 | 4.83 | 4.94 | 4.79 | 4.94 | 4.38 | qfq | 510,634 | 2,486,045 | 1.65% |
| 2024-08-27 | 4.93 | 4.97 | 4.74 | 4.86 | 4.31 | qfq | 717,201 | 3,488,085 | -2.02% |
| 2024-08-26 | 4.92 | 4.97 | 4.91 | 4.96 | 4.40 | qfq | 255,800 | 1,266,221 | 0.00% |
| 2024-08-23 | 4.91 | 5.00 | 4.91 | 4.96 | 4.40 | qfq | 289,220 | 1,429,622 | 0.20% |
| 2024-08-22 | 4.96 | 5.00 | 4.95 | 4.95 | 4.39 | qfq | 333,000 | 1,654,555 | -0.60% |
| 2024-08-21 | 4.95 | 5.01 | 4.95 | 4.98 | 4.42 | qfq | 285,500 | 1,423,063 | 0.00% |
| 2024-08-20 | 5.01 | 5.02 | 4.95 | 4.98 | 4.42 | qfq | 247,200 | 1,231,803 | -0.80% |
| 2024-08-19 | 5.04 | 5.04 | 4.95 | 5.02 | 4.46 | qfq | 281,500 | 1,407,608 | -0.20% |
| 2024-08-16 | 5.10 | 5.10 | 5.03 | 5.03 | 4.46 | qfq | 381,000 | 1,926,669 | -0.98% |
| 2024-08-15 | 5.01 | 5.10 | 5.01 | 5.08 | 4.51 | qfq | 484,800 | 2,448,740 | 0.59% |
| 2024-08-14 | 5.08 | 5.13 | 5.03 | 5.05 | 4.48 | qfq | 372,700 | 1,895,739 | -0.39% |
| 2024-08-13 | 5.08 | 5.11 | 5.04 | 5.07 | 4.50 | qfq | 338,300 | 1,716,886 | 0.40% |
| 2024-08-12 | 5.13 | 5.15 | 5.04 | 5.05 | 4.48 | qfq | 475,600 | 2,412,534 | -1.56% |
| 2024-08-09 | 5.09 | 5.22 | 5.09 | 5.13 | 4.55 | qfq | 793,920 | 4,093,363 | 0.79% |
| 2024-08-08 | 5.05 | 5.14 | 5.02 | 5.09 | 4.52 | qfq | 559,400 | 2,842,016 | 0.20% |
| 2024-08-07 | 5.06 | 5.08 | 5.04 | 5.08 | 4.51 | qfq | 481,500 | 2,434,883 | 0.40% |
| 2024-08-06 | 5.05 | 5.08 | 5.02 | 5.06 | 4.49 | qfq | 587,600 | 2,967,750 | 0.40% |
| 2024-08-05 | 5.18 | 5.18 | 5.04 | 5.04 | 4.47 | qfq | 1,110,000 | 5,653,383 | -2.70% |
| 2024-08-02 | 5.23 | 5.26 | 5.16 | 5.18 | 4.60 | qfq | 819,900 | 4,263,538 | -1.33% |
| 2024-08-01 | 5.31 | 5.33 | 5.25 | 5.25 | 4.66 | qfq | 581,600 | 3,069,456 | -0.76% |
| 2024-07-31 | 5.18 | 5.30 | 5.18 | 5.29 | 4.69 | qfq | 649,500 | 3,422,858 | 1.73% |
| 2024-07-30 | 5.19 | 5.21 | 5.13 | 5.20 | 4.61 | qfq | 243,200 | 1,257,754 | 0.39% |
| 2024-07-29 | 5.21 | 5.21 | 5.15 | 5.18 | 4.60 | qfq | 344,700 | 1,787,789 | -0.96% |
| 2024-07-26 | 5.04 | 5.28 | 5.04 | 5.23 | 4.64 | qfq | 843,300 | 4,336,034 | 3.98% |
| 2024-07-25 | 5.00 | 5.08 | 4.98 | 5.03 | 4.46 | qfq | 503,100 | 2,531,279 | -0.79% |
| 2024-07-24 | 5.14 | 5.17 | 5.03 | 5.07 | 4.50 | qfq | 680,300 | 3,456,580 | -1.74% |
| 2024-07-23 | 5.18 | 5.30 | 5.15 | 5.16 | 4.58 | qfq | 542,100 | 2,828,520 | -0.19% |
| 2024-07-22 | 5.16 | 5.24 | 5.15 | 5.17 | 4.59 | qfq | 526,300 | 2,729,396 | -0.58% |
| 2024-07-19 | 5.18 | 5.24 | 5.15 | 5.20 | 4.61 | qfq | 358,501 | 1,862,299 | 0.19% |
| 2024-07-18 | 5.26 | 5.26 | 5.15 | 5.19 | 4.61 | qfq | 518,500 | 2,700,981 | -0.76% |
| 2024-07-17 | 5.35 | 5.35 | 5.23 | 5.23 | 4.64 | qfq | 421,600 | 2,220,297 | -1.69% |
| 2024-07-16 | 5.29 | 5.38 | 5.22 | 5.32 | 4.72 | qfq | 359,800 | 1,910,448 | 0.57% |
| 2024-07-15 | 5.38 | 5.39 | 5.26 | 5.29 | 4.69 | qfq | 632,900 | 3,361,564 | -1.67% |
| 2024-07-12 | 5.40 | 5.40 | 5.27 | 5.38 | 4.77 | qfq | 628,000 | 3,351,319 | 0.19% |
| 2024-07-11 | 5.12 | 5.37 | 5.12 | 5.37 | 4.77 | qfq | 1,147,781 | 6,085,793 | 5.09% |
| 2024-07-10 | 5.19 | 5.19 | 5.09 | 5.11 | 4.53 | qfq | 359,500 | 1,843,219 | -1.54% |
| 2024-07-09 | 5.14 | 5.23 | 5.06 | 5.19 | 4.61 | qfq | 771,101 | 3,974,028 | -0.19% |
| 2024-07-08 | 5.32 | 5.36 | 5.20 | 5.20 | 4.61 | qfq | 959,700 | 5,040,429 | -4.94% |
| 2024-07-05 | 5.30 | 5.49 | 5.19 | 5.47 | 4.85 | qfq | 946,500 | 5,086,689 | 3.40% |
| 2024-07-04 | 5.43 | 5.48 | 5.29 | 5.29 | 4.69 | qfq | 751,301 | 4,024,083 | -3.29% |
| 2024-07-03 | 5.50 | 5.50 | 5.41 | 5.47 | 4.85 | qfq | 740,780 | 4,047,905 | -0.55% |
| 2024-07-02 | 5.40 | 5.52 | 5.40 | 5.50 | 4.88 | qfq | 820,201 | 4,483,288 | 1.29% |
| 2024-07-01 | 5.25 | 5.47 | 5.20 | 5.43 | 4.82 | qfq | 755,901 | 4,051,771 | 2.84% |
| 2024-06-28 | 5.15 | 5.35 | 5.15 | 5.28 | 4.69 | qfq | 1,054,101 | 5,536,476 | 3.53% |
| 2024-06-27 | 5.11 | 5.19 | 5.10 | 5.10 | 4.53 | qfq | 463,300 | 2,378,976 | -1.54% |
| 2024-06-26 | 5.08 | 5.19 | 5.03 | 5.18 | 4.60 | qfq | 750,500 | 3,836,335 | 0.58% |
| 2024-06-25 | 5.04 | 5.17 | 4.96 | 5.15 | 4.57 | qfq | 954,500 | 4,830,872 | 3.00% |
| 2024-06-24 | 5.13 | 5.15 | 4.95 | 5.00 | 4.44 | qfq | 690,300 | 3,482,011 | -3.85% |
| 2024-06-21 | 5.15 | 5.23 | 5.10 | 5.20 | 4.61 | qfq | 355,100 | 1,835,611 | 0.97% |
| 2024-06-20 | 5.34 | 5.35 | 5.15 | 5.15 | 4.57 | qfq | 903,200 | 4,708,697 | -4.10% |
| 2024-06-19 | 5.26 | 5.40 | 5.22 | 5.37 | 4.77 | qfq | 840,800 | 4,476,259 | 2.29% |
| 2024-06-18 | 5.17 | 5.28 | 5.17 | 5.25 | 4.66 | qfq | 434,200 | 2,272,991 | 1.16% |
| 2024-06-17 | 5.25 | 5.29 | 5.16 | 5.19 | 4.61 | qfq | 433,600 | 2,258,868 | -1.33% |
| 2024-06-14 | 5.35 | 5.39 | 5.21 | 5.26 | 4.67 | qfq | 748,301 | 3,956,370 | -2.77% |
| 2024-06-13 | 5.45 | 5.49 | 5.38 | 5.41 | 4.80 | qfq | 500,100 | 2,717,083 | -1.46% |
| 2024-06-12 | 5.38 | 5.51 | 5.32 | 5.49 | 4.87 | qfq | 772,302 | 4,195,170 | 2.62% |
| 2024-06-11 | 5.31 | 5.38 | 5.22 | 5.35 | 4.75 | qfq | 467,900 | 2,472,941 | 0.56% |
| 2024-06-07 | 5.11 | 5.36 | 5.04 | 5.32 | 4.72 | qfq | 1,424,303 | 7,343,797 | 4.11% |
| 2024-06-06 | 5.38 | 5.44 | 5.11 | 5.11 | 4.53 | qfq | 1,582,400 | 8,199,087 | -5.02% |
| 2024-06-05 | 5.31 | 5.49 | 5.25 | 5.38 | 4.77 | qfq | 856,601 | 4,620,453 | 0.19% |
| 2024-06-04 | 5.37 | 5.57 | 5.37 | 5.37 | 4.77 | qfq | 1,887,421 | 10,147,968 | -4.96% |
| 2024-06-03 | 5.92 | 5.92 | 5.65 | 5.65 | 5.01 | qfq | 1,320,200 | 7,518,936 | -5.04% |
| 2024-05-31 | 5.92 | 5.96 | 5.91 | 5.95 | 5.28 | qfq | 509,622 | 3,024,851 | 0.17% |
| 2024-05-30 | 5.96 | 5.96 | 5.91 | 5.94 | 5.27 | qfq | 632,100 | 3,749,272 | -0.50% |
| 2024-05-29 | 5.90 | 5.99 | 5.89 | 5.97 | 5.30 | qfq | 925,850 | 5,506,375 | 0.17% |
| 2024-05-28 | 5.95 | 5.98 | 5.90 | 5.96 | 5.29 | qfq | 736,100 | 4,371,384 | -0.50% |
| 2024-05-27 | 6.01 | 6.01 | 5.88 | 5.99 | 5.32 | qfq | 940,040 | 5,593,316 | 0.50% |
| 2024-05-24 | 5.96 | 6.00 | 5.91 | 5.96 | 5.29 | qfq | 528,900 | 3,150,434 | 0.00% |
| 2024-05-23 | 6.05 | 6.06 | 5.94 | 5.96 | 5.29 | qfq | 924,100 | 5,528,368 | -1.65% |
| 2024-05-22 | 6.01 | 6.07 | 5.93 | 6.06 | 5.38 | qfq | 1,573,900 | 9,462,155 | 1.34% |
| 2024-05-21 | 5.95 | 6.00 | 5.93 | 5.98 | 5.31 | qfq | 624,201 | 3,724,301 | -0.17% |
| 2024-05-20 | 6.00 | 6.03 | 5.90 | 5.99 | 5.32 | qfq | 1,235,100 | 7,369,519 | 0.00% |
| 2024-05-17 | 5.95 | 6.00 | 5.82 | 5.99 | 5.32 | qfq | 1,302,200 | 7,673,090 | 0.17% |
| 2024-05-16 | 5.93 | 6.05 | 5.93 | 5.98 | 5.31 | qfq | 711,000 | 4,265,869 | 0.84% |
| 2024-05-15 | 5.87 | 6.09 | 5.83 | 5.93 | 5.26 | qfq | 1,254,100 | 7,489,144 | 1.19% |
| 2024-05-14 | 5.68 | 5.89 | 5.68 | 5.86 | 5.20 | qfq | 1,119,900 | 6,509,142 | 2.81% |
| 2024-05-13 | 5.89 | 5.89 | 5.70 | 5.70 | 5.06 | qfq | 1,553,340 | 8,961,929 | -2.40% |
| 2024-05-10 | 5.80 | 5.89 | 5.75 | 5.84 | 5.18 | qfq | 1,352,340 | 7,887,692 | -0.17% |
| 2024-05-09 | 5.57 | 5.85 | 5.56 | 5.85 | 5.19 | qfq | 1,491,660 | 8,548,858 | 5.03% |
| 2024-05-08 | 5.71 | 5.76 | 5.51 | 5.57 | 4.94 | qfq | 1,645,600 | 9,209,077 | -2.96% |
| 2024-05-07 | 5.82 | 5.89 | 5.73 | 5.74 | 5.09 | qfq | 1,487,200 | 8,608,393 | -2.21% |
| 2024-05-06 | 5.90 | 5.92 | 5.79 | 5.87 | 5.21 | qfq | 1,505,651 | 8,835,166 | 0.00% |
| 2024-04-30 | 5.84 | 5.96 | 5.78 | 5.87 | 5.21 | qfq | 2,292,300 | 13,445,378 | 2.26% |
| 2024-04-29 | 5.50 | 5.74 | 5.47 | 5.74 | 5.09 | qfq | 1,844,500 | 10,365,865 | 4.94% |
| 2024-04-26 | 5.35 | 5.54 | 5.29 | 5.47 | 4.85 | qfq | 3,709,800 | 19,990,427 | -1.80% |
| 2024-04-25 | 5.53 | 5.72 | 5.51 | 5.57 | 4.94 | qfq | 2,474,000 | 13,861,737 | 0.00% |
| 2024-04-24 | 5.40 | 5.62 | 5.28 | 5.57 | 4.94 | qfq | 3,136,300 | 17,200,511 | 3.72% |
| 2024-04-23 | 5.02 | 5.53 | 5.02 | 5.37 | 4.77 | qfq | 4,745,569 | 24,630,030 | 1.70% |
| 2024-04-22 | 5.34 | 5.37 | 5.28 | 5.28 | 4.69 | qfq | 1,110,900 | 5,892,361 | -5.04% |
| 2024-04-19 | 5.62 | 5.74 | 5.56 | 5.56 | 4.93 | qfq | 1,954,800 | 10,890,453 | -4.96% |
| 2024-04-18 | 5.98 | 6.03 | 5.76 | 5.85 | 5.19 | qfq | 2,015,400 | 11,897,959 | -1.68% |
| 2024-04-17 | 5.95 | 6.36 | 5.92 | 5.95 | 5.28 | qfq | 2,954,701 | 17,957,451 | -3.41% |
| 2024-04-16 | 6.29 | 6.29 | 6.16 | 6.16 | 5.47 | qfq | 1,561,900 | 9,637,051 | -4.94% |
| 2024-04-15 | 6.48 | 6.56 | 6.48 | 6.48 | 5.75 | qfq | 1,035,500 | 6,719,577 | -4.99% |
| 2024-04-12 | 6.97 | 6.99 | 6.72 | 6.82 | 6.05 | qfq | 1,451,500 | 10,019,018 | -2.43% |
| 2024-04-11 | 7.02 | 7.10 | 6.99 | 6.99 | 6.20 | qfq | 1,636,300 | 11,504,971 | -1.27% |
| 2024-04-10 | 7.12 | 7.15 | 7.00 | 7.08 | 6.28 | qfq | 1,246,971 | 8,814,133 | -1.39% |
| 2024-04-09 | 7.05 | 7.20 | 7.04 | 7.18 | 6.37 | qfq | 1,508,700 | 10,733,098 | 1.27% |
| 2024-04-08 | 7.15 | 7.15 | 7.02 | 7.09 | 6.29 | qfq | 1,395,500 | 9,871,483 | -0.98% |
| 2024-04-03 | 7.15 | 7.17 | 7.07 | 7.16 | 6.35 | qfq | 1,063,500 | 7,565,804 | 0.14% |
| 2024-04-02 | 7.14 | 7.16 | 7.07 | 7.15 | 6.35 | qfq | 1,100,501 | 7,824,659 | 0.28% |
| 2024-04-01 | 7.08 | 7.15 | 7.01 | 7.13 | 6.33 | qfq | 1,315,981 | 9,307,918 | 1.42% |
| 2024-03-29 | 6.95 | 7.07 | 6.95 | 7.03 | 6.24 | qfq | 787,400 | 5,514,828 | 0.86% |
| 2024-03-28 | 6.82 | 7.04 | 6.78 | 6.97 | 6.19 | qfq | 702,700 | 4,883,976 | 2.05% |
| 2024-03-27 | 7.05 | 7.05 | 6.82 | 6.83 | 6.06 | qfq | 1,127,802 | 7,812,792 | -3.12% |
| 2024-03-26 | 7.00 | 7.10 | 6.99 | 7.05 | 6.26 | qfq | 901,501 | 6,337,389 | -0.28% |
| 2024-03-25 | 7.21 | 7.21 | 7.07 | 7.07 | 6.27 | qfq | 1,084,810 | 7,749,966 | -2.35% |
| 2024-03-22 | 7.09 | 7.28 | 7.07 | 7.24 | 6.43 | qfq | 1,259,302 | 9,018,263 | 1.40% |
| 2024-03-21 | 7.22 | 7.25 | 7.03 | 7.14 | 6.34 | qfq | 1,190,602 | 8,485,128 | -1.11% |
| 2024-03-20 | 7.10 | 7.29 | 7.08 | 7.22 | 6.41 | qfq | 1,010,100 | 7,264,351 | 1.26% |
| 2024-03-19 | 7.00 | 7.14 | 7.00 | 7.13 | 6.33 | qfq | 1,308,702 | 9,253,639 | 1.57% |
| 2024-03-18 | 7.00 | 7.04 | 6.97 | 7.02 | 6.23 | qfq | 832,701 | 5,838,279 | 0.43% |
| 2024-03-15 | 6.84 | 6.99 | 6.84 | 6.99 | 6.20 | qfq | 1,419,346 | 9,824,980 | 1.75% |
| 2024-03-14 | 6.95 | 6.95 | 6.84 | 6.87 | 6.10 | qfq | 832,200 | 5,738,373 | -0.87% |
| 2024-03-13 | 7.00 | 7.02 | 6.92 | 6.93 | 6.15 | qfq | 1,402,500 | 9,755,041 | -1.28% |
| 2024-03-12 | 7.00 | 7.03 | 6.96 | 7.02 | 6.23 | qfq | 1,129,910 | 7,897,910 | 0.14% |
| 2024-03-11 | 7.03 | 7.07 | 6.98 | 7.01 | 6.22 | qfq | 962,600 | 6,746,043 | -0.28% |
| 2024-03-08 | 6.92 | 7.05 | 6.92 | 7.03 | 6.24 | qfq | 628,400 | 4,394,868 | 1.44% |
| 2024-03-07 | 7.00 | 7.03 | 6.92 | 6.93 | 6.15 | qfq | 1,821,300 | 12,692,924 | -1.56% |
| 2024-03-06 | 6.85 | 7.10 | 6.85 | 7.04 | 6.25 | qfq | 1,849,100 | 12,888,914 | 1.73% |
| 2024-03-05 | 6.92 | 7.08 | 6.92 | 6.92 | 6.14 | qfq | 3,993,200 | 27,692,255 | -4.95% |
| 2024-03-04 | 7.28 | 7.28 | 7.28 | 7.28 | 6.46 | qfq | 593,100 | 4,317,768 | -4.96% |
| 2024-03-01 | 7.48 | 7.73 | 7.39 | 7.66 | 6.80 | qfq | 2,021,910 | 15,282,500 | 2.68% |
| 2024-02-29 | 7.17 | 7.55 | 7.17 | 7.46 | 6.62 | qfq | 1,651,560 | 12,241,647 | 0.81% |
| 2024-02-28 | 7.73 | 7.81 | 7.40 | 7.40 | 6.57 | qfq | 3,408,100 | 25,723,275 | -5.01% |
| 2024-02-27 | 7.66 | 7.87 | 7.57 | 7.79 | 6.91 | qfq | 2,057,206 | 15,926,821 | 2.10% |
| 2024-02-26 | 7.60 | 7.92 | 7.16 | 7.63 | 6.77 | qfq | 3,510,102 | 27,228,494 | 1.19% |
| 2024-02-23 | 7.25 | 7.54 | 7.18 | 7.54 | 6.69 | qfq | 1,571,100 | 11,620,383 | 5.01% |
| 2024-02-22 | 7.11 | 7.26 | 7.09 | 7.18 | 6.37 | qfq | 1,423,500 | 10,196,138 | 0.56% |
| 2024-02-21 | 7.01 | 7.25 | 6.97 | 7.14 | 6.34 | qfq | 2,445,200 | 17,495,129 | 3.48% |
| 2024-02-20 | 6.55 | 6.90 | 6.50 | 6.90 | 6.12 | qfq | 1,726,301 | 11,652,648 | 5.02% |
| 2024-02-19 | 6.57 | 6.63 | 6.40 | 6.57 | 5.83 | qfq | 1,370,766 | 8,934,365 | 2.82% |
| 2024-02-08 | 6.18 | 6.45 | 5.91 | 6.39 | 5.67 | qfq | 3,133,400 | 19,154,435 | 2.73% |
| 2024-02-07 | 6.23 | 6.53 | 6.05 | 6.22 | 5.52 | qfq | 2,361,900 | 15,011,665 | -0.16% |
| 2024-02-06 | 6.23 | 6.53 | 6.23 | 6.23 | 5.53 | qfq | 3,664,802 | 22,924,109 | -5.03% |
| 2024-02-05 | 6.56 | 6.56 | 6.56 | 6.56 | 5.82 | qfq | 579,300 | 3,800,208 | -4.93% |
| 2024-02-02 | 7.19 | 7.33 | 6.90 | 6.90 | 6.12 | qfq | 2,693,500 | 18,978,695 | -4.96% |
| 2024-02-01 | 7.51 | 7.51 | 7.26 | 7.26 | 6.44 | qfq | 2,976,900 | 21,763,617 | -4.97% |
| 2024-01-31 | 7.73 | 7.95 | 7.51 | 7.64 | 6.78 | qfq | 2,961,601 | 22,857,765 | -1.67% |
| 2024-01-30 | 8.11 | 8.11 | 7.76 | 7.77 | 6.90 | qfq | 1,604,600 | 12,707,657 | -4.90% |
| 2024-01-29 | 8.37 | 8.37 | 8.11 | 8.17 | 7.25 | qfq | 1,387,700 | 11,405,031 | -2.74% |
| 2024-01-26 | 8.42 | 8.55 | 8.35 | 8.40 | 7.45 | qfq | 1,581,601 | 13,329,344 | -0.12% |
| 2024-01-25 | 8.32 | 8.45 | 8.25 | 8.41 | 7.46 | qfq | 1,545,200 | 12,893,147 | 0.12% |
| 2024-01-24 | 8.19 | 8.42 | 8.15 | 8.40 | 7.45 | qfq | 2,165,500 | 17,927,641 | 3.32% |
| 2024-01-23 | 8.00 | 8.16 | 7.85 | 8.13 | 7.22 | qfq | 1,822,946 | 14,585,522 | 1.63% |
| 2024-01-22 | 8.24 | 8.43 | 7.98 | 8.00 | 7.10 | qfq | 2,948,100 | 24,180,171 | -2.91% |
| 2024-01-19 | 8.08 | 8.33 | 8.00 | 8.24 | 7.31 | qfq | 1,484,100 | 12,194,030 | 1.23% |
| 2024-01-18 | 8.26 | 8.30 | 7.94 | 8.14 | 7.22 | qfq | 2,619,500 | 21,200,318 | -2.63% |
| 2024-01-17 | 8.49 | 8.51 | 8.31 | 8.36 | 7.42 | qfq | 1,543,400 | 13,004,993 | -1.18% |
| 2024-01-16 | 8.80 | 8.83 | 8.40 | 8.46 | 7.51 | qfq | 2,229,001 | 19,009,457 | -4.30% |
| 2024-01-15 | 8.81 | 8.93 | 8.79 | 8.84 | 7.85 | qfq | 714,400 | 6,322,988 | 0.00% |
| 2024-01-12 | 8.97 | 9.08 | 8.76 | 8.84 | 7.85 | qfq | 949,300 | 8,474,604 | -0.90% |
| 2024-01-11 | 8.87 | 9.03 | 8.80 | 8.92 | 7.92 | qfq | 981,600 | 8,777,327 | 0.56% |
| 2024-01-10 | 8.76 | 8.87 | 8.63 | 8.87 | 7.87 | qfq | 903,500 | 7,928,496 | 1.26% |
| 2024-01-09 | 8.78 | 8.96 | 8.73 | 8.76 | 7.77 | qfq | 1,255,500 | 11,110,794 | -0.90% |
| 2024-01-08 | 9.01 | 9.06 | 8.74 | 8.84 | 7.85 | qfq | 1,932,100 | 17,246,166 | -0.90% |
| 2024-01-05 | 9.43 | 9.43 | 8.91 | 8.92 | 7.92 | qfq | 3,739,300 | 33,852,374 | -4.90% |
| 2024-01-04 | 9.16 | 9.43 | 9.16 | 9.38 | 8.32 | qfq | 3,861,100 | 36,059,165 | 1.63% |
| 2024-01-03 | 9.18 | 9.54 | 9.18 | 9.23 | 8.19 | qfq | 3,932,078 | 36,669,890 | 1.54% |
| 2024-01-02 | 9.03 | 9.09 | 8.83 | 9.09 | 8.07 | qfq | 3,029,699 | 27,247,930 | 4.97% |
| 2023-12-29 | 8.52 | 8.68 | 8.46 | 8.66 | 7.69 | qfq | 1,101,800 | 9,486,489 | 1.76% |
| 2023-12-28 | 8.54 | 8.62 | 8.42 | 8.51 | 7.55 | qfq | 731,020 | 6,235,122 | -0.35% |
| 2023-12-27 | 8.31 | 8.61 | 8.24 | 8.54 | 7.58 | qfq | 1,617,720 | 13,590,517 | 2.89% |
| 2023-12-26 | 8.54 | 8.55 | 8.24 | 8.30 | 7.37 | qfq | 1,909,100 | 16,006,387 | -2.92% |
| 2023-12-25 | 8.65 | 8.77 | 8.46 | 8.55 | 7.59 | qfq | 1,599,800 | 13,774,162 | -1.04% |
| 2023-12-22 | 8.60 | 8.74 | 8.50 | 8.64 | 7.67 | qfq | 1,331,300 | 11,466,351 | 0.93% |
| 2023-12-21 | 8.45 | 8.73 | 8.29 | 8.56 | 7.60 | qfq | 1,469,400 | 12,476,795 | 1.54% |
| 2023-12-20 | 8.43 | 8.50 | 8.35 | 8.43 | 7.48 | qfq | 650,500 | 5,483,279 | 0.12% |
| 2023-12-19 | 8.29 | 8.47 | 8.29 | 8.42 | 7.47 | qfq | 931,101 | 7,815,967 | 1.08% |
| 2023-12-18 | 8.53 | 8.56 | 8.24 | 8.33 | 7.39 | qfq | 892,320 | 7,457,688 | -2.34% |
| 2023-12-15 | 8.45 | 8.64 | 8.42 | 8.53 | 7.57 | qfq | 1,012,920 | 8,655,138 | 0.83% |
| 2023-12-14 | 8.36 | 8.56 | 8.26 | 8.46 | 7.51 | qfq | 1,168,500 | 9,849,330 | 2.42% |
| 2023-12-13 | 8.25 | 8.40 | 8.22 | 8.26 | 7.33 | qfq | 543,000 | 4,505,771 | 0.61% |
| 2023-12-12 | 8.13 | 8.24 | 8.13 | 8.21 | 7.29 | qfq | 271,801 | 2,231,231 | 0.37% |
| 2023-12-11 | 8.11 | 8.19 | 8.00 | 8.18 | 7.26 | qfq | 350,000 | 2,829,823 | 0.62% |
| 2023-12-08 | 8.20 | 8.23 | 8.10 | 8.13 | 7.22 | qfq | 539,600 | 4,397,696 | -1.22% |
| 2023-12-07 | 8.18 | 8.23 | 8.12 | 8.23 | 7.30 | qfq | 382,300 | 3,124,057 | 0.61% |
| 2023-12-06 | 8.11 | 8.30 | 8.08 | 8.18 | 7.26 | qfq | 538,900 | 4,418,265 | 0.74% |
| 2023-12-05 | 8.36 | 8.36 | 8.10 | 8.12 | 7.21 | qfq | 728,900 | 5,995,993 | -2.64% |
| 2023-12-04 | 8.16 | 8.45 | 8.05 | 8.34 | 7.40 | qfq | 1,079,301 | 8,917,998 | 2.58% |
| 2023-12-01 | 8.11 | 8.22 | 8.03 | 8.13 | 7.22 | qfq | 815,980 | 6,613,331 | -0.25% |
| 2023-11-30 | 7.96 | 8.18 | 7.91 | 8.15 | 7.23 | qfq | 1,794,920 | 14,492,930 | 3.56% |
| 2023-11-29 | 7.92 | 8.06 | 7.84 | 7.87 | 6.98 | qfq | 1,054,701 | 8,351,859 | 0.00% |
| 2023-11-28 | 7.90 | 7.92 | 7.83 | 7.87 | 6.98 | qfq | 597,700 | 4,702,540 | -0.63% |
| 2023-11-27 | 8.01 | 8.02 | 7.86 | 7.92 | 7.03 | qfq | 952,601 | 7,551,861 | -0.38% |
| 2023-11-24 | 8.12 | 8.18 | 7.90 | 7.95 | 7.06 | qfq | 1,655,549 | 13,291,226 | -1.36% |
| 2023-11-23 | 7.72 | 8.06 | 7.72 | 8.06 | 7.15 | qfq | 1,696,104 | 13,545,802 | 4.95% |
| 2023-11-22 | 7.66 | 7.74 | 7.62 | 7.68 | 6.82 | qfq | 401,300 | 3,079,222 | 0.26% |
| 2023-11-21 | 7.63 | 7.77 | 7.62 | 7.66 | 6.80 | qfq | 746,900 | 5,761,863 | 0.26% |
| 2023-11-20 | 7.61 | 7.65 | 7.60 | 7.64 | 6.78 | qfq | 569,800 | 4,343,058 | -0.13% |
| 2023-11-17 | 7.61 | 7.66 | 7.60 | 7.65 | 6.79 | qfq | 221,200 | 1,688,258 | -0.13% |
| 2023-11-16 | 7.63 | 7.70 | 7.59 | 7.66 | 6.80 | qfq | 399,701 | 3,055,307 | 0.79% |
| 2023-11-15 | 7.64 | 7.67 | 7.60 | 7.60 | 6.74 | qfq | 315,700 | 2,408,397 | -0.52% |
| 2023-11-14 | 7.65 | 7.65 | 7.60 | 7.64 | 6.78 | qfq | 384,100 | 2,926,788 | -0.13% |
| 2023-11-13 | 7.56 | 7.65 | 7.55 | 7.65 | 6.79 | qfq | 383,400 | 2,920,255 | 1.06% |
| 2023-11-10 | 7.61 | 7.61 | 7.52 | 7.57 | 6.72 | qfq | 267,101 | 2,019,169 | -0.53% |
| 2023-11-09 | 7.69 | 7.69 | 7.60 | 7.61 | 6.75 | qfq | 346,500 | 2,641,804 | -1.04% |
| 2023-11-08 | 7.77 | 7.79 | 7.66 | 7.69 | 6.82 | qfq | 491,955 | 3,801,590 | -1.03% |
| 2023-11-07 | 7.78 | 7.79 | 7.72 | 7.77 | 6.90 | qfq | 769,800 | 5,965,146 | -0.13% |
| 2023-11-06 | 7.76 | 7.80 | 7.68 | 7.78 | 6.90 | qfq | 530,900 | 4,108,871 | 1.04% |
| 2023-11-03 | 7.63 | 7.72 | 7.58 | 7.70 | 6.83 | qfq | 608,158 | 4,659,647 | 1.05% |
| 2023-11-02 | 7.49 | 7.73 | 7.47 | 7.62 | 6.76 | qfq | 678,100 | 5,158,522 | 1.60% |
| 2023-11-01 | 7.40 | 7.51 | 7.39 | 7.50 | 6.66 | qfq | 457,000 | 3,406,138 | 1.21% |
| 2023-10-31 | 7.40 | 7.42 | 7.36 | 7.41 | 6.58 | qfq | 499,356 | 3,688,178 | 0.41% |
| 2023-10-30 | 7.43 | 7.43 | 7.35 | 7.38 | 6.55 | qfq | 856,200 | 6,319,519 | -1.20% |
| 2023-10-27 | 7.40 | 7.47 | 7.32 | 7.47 | 6.63 | qfq | 2,084,798 | 15,412,516 | -2.99% |
| 2023-10-26 | 7.78 | 7.78 | 7.64 | 7.70 | 6.83 | qfq | 575,700 | 4,425,447 | -1.03% |
| 2023-10-25 | 7.78 | 7.90 | 7.70 | 7.78 | 6.90 | qfq | 840,510 | 6,537,228 | 1.57% |
| 2023-10-24 | 7.46 | 7.67 | 7.46 | 7.66 | 6.80 | qfq | 418,100 | 3,181,933 | 2.00% |
| 2023-10-23 | 7.82 | 7.82 | 7.49 | 7.51 | 6.66 | qfq | 701,101 | 5,340,469 | -3.96% |
| 2023-10-20 | 7.80 | 7.87 | 7.77 | 7.82 | 6.94 | qfq | 264,701 | 2,066,526 | 0.26% |
| 2023-10-19 | 7.86 | 7.88 | 7.73 | 7.80 | 6.92 | qfq | 479,500 | 3,740,900 | -0.51% |
| 2023-10-18 | 8.04 | 8.05 | 7.80 | 7.84 | 6.96 | qfq | 771,600 | 6,079,519 | -2.85% |
| 2023-10-17 | 8.08 | 8.12 | 7.98 | 8.07 | 7.16 | qfq | 265,200 | 2,135,841 | 0.00% |
| 2023-10-16 | 8.04 | 8.09 | 7.97 | 8.07 | 7.16 | qfq | 532,800 | 4,280,627 | 0.50% |
| 2023-10-13 | 7.97 | 8.12 | 7.91 | 8.03 | 7.13 | qfq | 1,029,900 | 8,255,174 | 1.26% |
| 2023-10-12 | 7.92 | 7.94 | 7.88 | 7.93 | 7.04 | qfq | 354,200 | 2,804,296 | 0.13% |
| 2023-10-11 | 7.93 | 7.97 | 7.86 | 7.92 | 7.03 | qfq | 543,400 | 4,293,684 | 0.00% |
| 2023-10-10 | 7.91 | 7.99 | 7.88 | 7.92 | 7.03 | qfq | 576,600 | 4,566,682 | 0.38% |
| 2023-10-09 | 7.96 | 7.96 | 7.86 | 7.89 | 7.00 | qfq | 373,701 | 2,948,996 | -0.88% |
| 2023-09-28 | 7.96 | 8.00 | 7.88 | 7.96 | 7.06 | qfq | 492,100 | 3,908,559 | 0.38% |
| 2023-09-27 | 8.02 | 8.02 | 7.89 | 7.93 | 7.04 | qfq | 493,200 | 3,905,842 | -0.25% |
| 2023-09-26 | 7.97 | 8.01 | 7.92 | 7.95 | 7.06 | qfq | 519,800 | 4,140,876 | -0.50% |
| 2023-09-25 | 8.11 | 8.11 | 7.95 | 7.99 | 7.09 | qfq | 737,350 | 5,896,444 | -2.20% |
| 2023-09-22 | 8.12 | 8.23 | 8.12 | 8.17 | 7.25 | qfq | 727,600 | 5,945,520 | -0.24% |
| 2023-09-21 | 8.16 | 8.36 | 8.12 | 8.19 | 7.27 | qfq | 1,031,600 | 8,486,977 | 0.74% |
| 2023-09-20 | 8.00 | 8.27 | 8.00 | 8.13 | 7.22 | qfq | 1,053,925 | 8,567,523 | 0.62% |
| 2023-09-19 | 8.09 | 8.11 | 8.03 | 8.08 | 7.17 | qfq | 290,621 | 2,346,481 | 0.12% |
| 2023-09-18 | 7.93 | 8.13 | 7.91 | 8.07 | 7.16 | qfq | 1,030,120 | 8,297,114 | 1.77% |
| 2023-09-15 | 7.96 | 7.96 | 7.85 | 7.93 | 7.04 | qfq | 559,600 | 4,417,582 | 0.13% |
| 2023-09-14 | 7.96 | 7.98 | 7.85 | 7.92 | 7.03 | qfq | 530,600 | 4,192,295 | -0.50% |
| 2023-09-13 | 7.98 | 8.03 | 7.92 | 7.96 | 7.06 | qfq | 460,800 | 3,671,940 | -0.50% |
| 2023-09-12 | 8.08 | 8.09 | 7.96 | 8.00 | 7.10 | qfq | 613,200 | 4,912,250 | -0.62% |
| 2023-09-11 | 8.13 | 8.13 | 8.00 | 8.05 | 7.14 | qfq | 310,600 | 2,494,279 | -0.37% |
| 2023-09-08 | 8.06 | 8.09 | 8.01 | 8.08 | 7.17 | qfq | 463,500 | 3,732,705 | 0.50% |
| 2023-09-07 | 8.12 | 8.16 | 7.98 | 8.04 | 7.14 | qfq | 529,400 | 4,261,986 | -1.83% |
| 2023-09-06 | 8.12 | 8.19 | 8.01 | 8.19 | 7.27 | qfq | 394,800 | 3,204,487 | 0.74% |
| 2023-09-05 | 8.20 | 8.20 | 8.05 | 8.13 | 7.22 | qfq | 407,600 | 3,300,723 | -0.49% |
| 2023-09-04 | 8.10 | 8.22 | 8.04 | 8.17 | 7.25 | qfq | 812,401 | 6,623,868 | 0.99% |
| 2023-09-01 | 8.03 | 8.14 | 7.93 | 8.09 | 7.18 | qfq | 959,800 | 7,735,704 | 1.13% |
| 2023-08-31 | 7.93 | 8.02 | 7.86 | 8.00 | 7.10 | qfq | 474,100 | 3,761,024 | 0.76% |
| 2023-08-30 | 7.81 | 7.95 | 7.79 | 7.94 | 7.05 | qfq | 1,164,603 | 9,138,743 | 1.40% |
| 2023-08-29 | 7.68 | 7.88 | 7.66 | 7.83 | 6.95 | qfq | 983,300 | 7,624,009 | 1.16% |
| 2023-08-28 | 8.11 | 8.12 | 7.69 | 7.74 | 6.87 | qfq | 1,380,400 | 10,917,079 | 0.13% |
| 2023-08-25 | 7.77 | 7.85 | 7.62 | 7.73 | 6.86 | qfq | 767,502 | 5,948,307 | -0.26% |
| 2023-08-24 | 7.88 | 7.88 | 7.68 | 7.75 | 6.88 | qfq | 1,297,900 | 10,072,527 | -1.52% |
| 2023-08-23 | 8.16 | 8.16 | 7.81 | 7.87 | 6.98 | qfq | 788,900 | 6,266,685 | -3.44% |
| 2023-08-22 | 8.15 | 8.15 | 7.98 | 8.15 | 7.23 | qfq | 809,500 | 6,524,398 | 0.37% |
| 2023-08-21 | 8.25 | 8.25 | 8.11 | 8.12 | 7.21 | qfq | 833,800 | 6,809,917 | -1.93% |
| 2023-08-18 | 8.29 | 8.34 | 8.21 | 8.28 | 7.35 | qfq | 958,000 | 7,927,057 | -0.36% |
| 2023-08-17 | 8.49 | 8.49 | 8.24 | 8.31 | 7.37 | qfq | 1,051,280 | 8,731,149 | -2.12% |
| 2023-08-16 | 8.48 | 8.53 | 8.40 | 8.49 | 7.53 | qfq | 718,800 | 6,087,738 | 0.12% |
| 2023-08-15 | 8.28 | 8.53 | 8.28 | 8.48 | 7.53 | qfq | 798,500 | 6,738,858 | 1.80% |
| 2023-08-14 | 8.13 | 8.33 | 8.13 | 8.33 | 7.39 | qfq | 651,100 | 5,364,055 | 1.22% |
| 2023-08-11 | 8.37 | 8.38 | 8.20 | 8.23 | 7.30 | qfq | 554,900 | 4,585,254 | -1.67% |
| 2023-08-10 | 8.15 | 8.43 | 8.15 | 8.37 | 7.43 | qfq | 670,600 | 5,564,113 | -0.12% |
| 2023-08-09 | 8.50 | 8.50 | 8.36 | 8.38 | 7.44 | qfq | 461,520 | 3,873,200 | -0.59% |
| 2023-08-08 | 8.49 | 8.52 | 8.40 | 8.43 | 7.48 | qfq | 696,000 | 5,879,692 | -1.52% |
| 2023-08-07 | 8.65 | 8.65 | 8.49 | 8.56 | 7.60 | qfq | 444,620 | 3,805,008 | -1.27% |
| 2023-08-04 | 8.68 | 8.69 | 8.51 | 8.67 | 7.69 | qfq | 742,300 | 6,384,586 | 0.81% |
| 2023-08-03 | 8.78 | 8.85 | 8.56 | 8.60 | 7.63 | qfq | 983,300 | 8,524,672 | -1.83% |
| 2023-08-02 | 8.34 | 8.79 | 8.31 | 8.76 | 7.77 | qfq | 1,448,800 | 12,387,969 | 4.53% |
| 2023-08-01 | 8.47 | 8.47 | 8.20 | 8.38 | 7.44 | qfq | 995,400 | 8,277,565 | -0.59% |
| 2023-07-31 | 8.34 | 8.45 | 8.34 | 8.43 | 7.48 | qfq | 522,301 | 4,397,095 | 0.72% |
| 2023-07-28 | 8.20 | 8.43 | 8.20 | 8.37 | 7.43 | qfq | 648,800 | 5,429,451 | 0.00% |
| 2023-07-27 | 8.34 | 8.43 | 8.30 | 8.37 | 7.43 | qfq | 402,600 | 3,371,526 | -0.12% |
| 2023-07-26 | 8.41 | 8.44 | 8.31 | 8.38 | 7.44 | qfq | 502,200 | 4,205,756 | -0.36% |
| 2023-07-25 | 8.13 | 8.46 | 8.13 | 8.41 | 7.46 | qfq | 763,100 | 6,311,421 | 2.94% |
| 2023-07-24 | 8.18 | 8.21 | 8.15 | 8.17 | 7.25 | qfq | 374,500 | 3,061,080 | -0.12% |
| 2023-07-21 | 8.20 | 8.24 | 8.15 | 8.18 | 7.26 | qfq | 257,200 | 2,103,171 | -0.24% |
| 2023-07-20 | 8.19 | 8.26 | 8.15 | 8.20 | 7.28 | qfq | 305,100 | 2,499,601 | -0.49% |
| 2023-07-19 | 8.21 | 8.28 | 8.17 | 8.24 | 7.31 | qfq | 418,300 | 3,442,706 | 0.24% |
| 2023-07-18 | 8.23 | 8.32 | 8.18 | 8.22 | 7.29 | qfq | 474,800 | 3,908,092 | -0.60% |