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
博深股份002282.SZ
最近收盘价5.772026-07-17
最近交易日2026-07-17
成交量（股）5,141,750
成交额（元）29,990,856
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-11 | 2025-04-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.1548703 | — | — | — | 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 | 5.85 | 5.92 | 5.74 | 5.77 | 5.77 | qfq | 5,141,750 | 29,990,856 | -1.03% |
| 2026-07-16 | 5.78 | 5.90 | 5.75 | 5.83 | 5.83 | qfq | 3,612,349 | 21,132,574 | 0.00% |
| 2026-07-15 | 5.69 | 5.85 | 5.65 | 5.83 | 5.83 | qfq | 4,321,650 | 25,070,469 | 1.92% |
| 2026-07-14 | 5.54 | 5.73 | 5.53 | 5.72 | 5.72 | qfq | 4,330,200 | 24,475,389 | 3.06% |
| 2026-07-13 | 5.68 | 5.71 | 5.53 | 5.55 | 5.55 | qfq | 4,597,600 | 25,717,513 | -2.80% |
| 2026-07-10 | 5.60 | 5.80 | 5.53 | 5.71 | 5.71 | qfq | 4,905,926 | 27,887,519 | 1.78% |
| 2026-07-09 | 5.63 | 5.69 | 5.51 | 5.61 | 5.61 | qfq | 3,943,800 | 21,994,204 | -0.88% |
| 2026-07-08 | 5.73 | 5.73 | 5.59 | 5.66 | 5.66 | qfq | 2,960,200 | 16,752,690 | -1.22% |
| 2026-07-07 | 5.85 | 5.86 | 5.69 | 5.73 | 5.73 | qfq | 2,615,375 | 15,052,027 | -2.05% |
| 2026-07-06 | 5.84 | 5.98 | 5.80 | 5.85 | 5.85 | qfq | 3,473,901 | 20,395,724 | 0.17% |
| 2026-07-03 | 5.72 | 5.87 | 5.72 | 5.84 | 5.84 | qfq | 4,340,302 | 25,307,169 | 2.10% |
| 2026-07-02 | 5.74 | 5.85 | 5.71 | 5.72 | 5.72 | qfq | 3,894,500 | 22,507,713 | 0.00% |
| 2026-07-01 | 5.66 | 5.78 | 5.59 | 5.72 | 5.72 | qfq | 4,858,181 | 27,668,383 | 1.60% |
| 2026-06-30 | 5.67 | 5.76 | 5.58 | 5.63 | 5.63 | qfq | 4,389,175 | 24,796,863 | -1.57% |
| 2026-06-29 | 5.70 | 5.77 | 5.52 | 5.72 | 5.72 | qfq | 4,690,175 | 26,518,289 | -0.52% |
| 2026-06-26 | 5.84 | 5.89 | 5.74 | 5.75 | 5.75 | qfq | 4,699,700 | 27,252,560 | -2.21% |
| 2026-06-25 | 5.98 | 6.01 | 5.80 | 5.88 | 5.88 | qfq | 4,275,002 | 25,113,377 | -1.67% |
| 2026-06-24 | 6.15 | 6.17 | 5.91 | 5.98 | 5.98 | qfq | 6,520,985 | 39,105,824 | -2.92% |
| 2026-06-23 | 6.04 | 6.41 | 6.03 | 6.16 | 6.16 | qfq | 10,206,172 | 63,442,062 | 1.48% |
| 2026-06-22 | 5.86 | 6.11 | 5.67 | 6.07 | 6.07 | qfq | 7,886,282 | 46,557,474 | 3.58% |
| 2026-06-18 | 5.86 | 5.94 | 5.77 | 5.86 | 5.86 | qfq | 3,862,087 | 22,660,750 | -0.85% |
| 2026-06-17 | 6.01 | 6.03 | 5.86 | 5.91 | 5.91 | qfq | 4,631,915 | 27,369,323 | -1.83% |
| 2026-06-16 | 6.10 | 6.10 | 5.98 | 6.02 | 6.02 | qfq | 5,067,485 | 30,509,378 | -0.99% |
| 2026-06-15 | 6.18 | 6.23 | 6.06 | 6.08 | 6.08 | qfq | 5,993,568 | 36,697,124 | -0.82% |
| 2026-06-12 | 6.11 | 6.21 | 6.03 | 6.13 | 6.13 | qfq | 4,875,342 | 29,818,179 | 1.16% |
| 2026-06-11 | 6.08 | 6.12 | 5.98 | 6.06 | 6.06 | qfq | 3,741,350 | 22,569,512 | -1.14% |
| 2026-06-10 | 6.12 | 6.17 | 6.03 | 6.13 | 6.13 | qfq | 3,584,700 | 21,821,379 | -0.81% |
| 2026-06-09 | 6.22 | 6.23 | 6.07 | 6.18 | 6.18 | qfq | 2,705,000 | 16,668,185 | 0.32% |
| 2026-06-08 | 6.19 | 6.28 | 6.07 | 6.16 | 6.16 | qfq | 4,305,818 | 26,578,645 | -1.60% |
| 2026-06-05 | 6.20 | 6.33 | 6.14 | 6.26 | 6.26 | qfq | 4,735,918 | 29,550,215 | 0.81% |
| 2026-06-04 | 6.33 | 6.33 | 6.15 | 6.21 | 6.21 | qfq | 5,117,500 | 31,796,894 | -1.90% |
| 2026-06-03 | 6.26 | 6.45 | 6.20 | 6.33 | 6.33 | qfq | 6,000,600 | 37,843,302 | 1.12% |
| 2026-06-02 | 6.40 | 6.44 | 6.24 | 6.26 | 6.26 | qfq | 4,432,000 | 27,913,901 | -2.03% |
| 2026-06-01 | 6.15 | 6.46 | 6.12 | 6.39 | 6.39 | qfq | 6,489,602 | 41,138,441 | 3.23% |
| 2026-05-29 | 6.31 | 6.39 | 6.19 | 6.19 | 6.19 | qfq | 4,866,405 | 30,550,181 | -1.75% |
| 2026-05-28 | 6.21 | 6.35 | 6.17 | 6.30 | 6.30 | qfq | 4,707,400 | 29,581,107 | 1.29% |
| 2026-05-27 | 6.33 | 6.36 | 6.14 | 6.22 | 6.22 | qfq | 5,556,500 | 34,517,802 | -1.89% |
| 2026-05-26 | 6.50 | 6.51 | 6.28 | 6.34 | 6.34 | qfq | 5,001,200 | 31,768,088 | -2.46% |
| 2026-05-25 | 6.53 | 6.62 | 6.43 | 6.50 | 6.50 | qfq | 4,569,500 | 29,656,336 | -0.61% |
| 2026-05-22 | 6.40 | 6.61 | 6.34 | 6.54 | 6.54 | qfq | 4,986,800 | 32,274,914 | 2.83% |
| 2026-05-21 | 6.58 | 6.62 | 6.34 | 6.36 | 6.36 | qfq | 5,444,605 | 35,311,921 | -3.20% |
| 2026-05-20 | 6.61 | 6.62 | 6.50 | 6.57 | 6.57 | qfq | 3,730,400 | 24,429,891 | -0.61% |
| 2026-05-19 | 6.50 | 6.62 | 6.47 | 6.61 | 6.61 | qfq | 4,779,700 | 31,341,948 | 0.00% |
| 2026-05-18 | 6.71 | 6.72 | 6.53 | 6.61 | 6.46 | qfq | 7,552,100 | 49,814,150 | -1.34% |
| 2026-05-15 | 6.70 | 6.78 | 6.64 | 6.70 | 6.55 | qfq | 5,210,900 | 34,932,692 | -0.30% |
| 2026-05-14 | 6.88 | 6.89 | 6.72 | 6.72 | 6.57 | qfq | 4,642,520 | 31,421,309 | -2.04% |
| 2026-05-13 | 6.86 | 6.91 | 6.81 | 6.86 | 6.70 | qfq | 4,310,600 | 29,601,415 | 0.44% |
| 2026-05-12 | 6.94 | 6.94 | 6.82 | 6.83 | 6.68 | qfq | 4,615,645 | 31,714,913 | -1.44% |
| 2026-05-11 | 6.96 | 6.98 | 6.86 | 6.93 | 6.77 | qfq | 5,880,300 | 40,653,767 | -0.43% |
| 2026-05-08 | 6.93 | 6.96 | 6.90 | 6.96 | 6.80 | qfq | 3,771,813 | 26,134,287 | 0.43% |
| 2026-05-07 | 6.96 | 7.02 | 6.92 | 6.93 | 6.77 | qfq | 5,459,635 | 38,024,830 | -0.43% |
| 2026-05-06 | 6.95 | 7.00 | 6.90 | 6.96 | 6.80 | qfq | 5,487,100 | 38,185,777 | 0.14% |
| 2026-04-30 | 6.88 | 6.97 | 6.88 | 6.95 | 6.79 | qfq | 4,874,800 | 33,830,041 | 0.58% |
| 2026-04-29 | 6.79 | 6.94 | 6.79 | 6.91 | 6.75 | qfq | 5,966,400 | 41,095,257 | 1.47% |
| 2026-04-28 | 6.82 | 6.86 | 6.75 | 6.81 | 6.66 | qfq | 4,763,730 | 32,391,814 | -0.73% |
| 2026-04-27 | 6.83 | 6.87 | 6.62 | 6.86 | 6.70 | qfq | 9,060,836 | 60,985,695 | 0.00% |
| 2026-04-24 | 6.79 | 6.94 | 6.74 | 6.86 | 6.70 | qfq | 5,211,600 | 35,642,974 | 0.44% |
| 2026-04-23 | 6.84 | 6.89 | 6.79 | 6.83 | 6.68 | qfq | 4,492,300 | 30,705,296 | -0.15% |
| 2026-04-22 | 6.92 | 6.92 | 6.83 | 6.84 | 6.68 | qfq | 4,726,111 | 32,440,284 | -1.16% |
| 2026-04-21 | 6.98 | 6.98 | 6.86 | 6.92 | 6.76 | qfq | 4,942,382 | 34,177,267 | -0.72% |
| 2026-04-20 | 6.96 | 6.99 | 6.93 | 6.97 | 6.81 | qfq | 4,143,700 | 28,813,750 | 0.00% |
| 2026-04-17 | 7.00 | 7.07 | 6.94 | 6.97 | 6.81 | qfq | 6,061,602 | 42,326,754 | -0.57% |
| 2026-04-16 | 6.94 | 7.02 | 6.88 | 7.01 | 6.85 | qfq | 7,036,900 | 49,029,617 | 1.89% |
| 2026-04-15 | 6.94 | 7.00 | 6.87 | 6.88 | 6.72 | qfq | 4,898,102 | 33,931,035 | -0.86% |
| 2026-04-14 | 6.94 | 6.95 | 6.85 | 6.94 | 6.78 | qfq | 3,934,501 | 27,153,650 | 0.73% |
| 2026-04-13 | 6.90 | 6.93 | 6.85 | 6.89 | 6.73 | qfq | 3,771,308 | 25,953,523 | -0.58% |
| 2026-04-10 | 6.91 | 7.02 | 6.91 | 6.93 | 6.77 | qfq | 5,057,100 | 35,253,011 | 0.58% |
| 2026-04-09 | 7.00 | 7.02 | 6.86 | 6.89 | 6.73 | qfq | 6,106,500 | 42,411,991 | -1.71% |
| 2026-04-08 | 6.91 | 7.08 | 6.91 | 7.01 | 6.85 | qfq | 6,431,400 | 44,946,372 | 2.49% |
| 2026-04-07 | 6.69 | 6.85 | 6.66 | 6.84 | 6.68 | qfq | 5,448,500 | 37,023,087 | 2.40% |
| 2026-04-03 | 6.87 | 6.90 | 6.67 | 6.68 | 6.53 | qfq | 5,796,201 | 39,113,190 | -2.91% |
| 2026-04-02 | 6.98 | 7.02 | 6.82 | 6.88 | 6.72 | qfq | 4,902,580 | 33,886,263 | -1.43% |
| 2026-04-01 | 7.08 | 7.12 | 6.92 | 6.98 | 6.82 | qfq | 7,134,701 | 49,813,871 | -0.29% |
| 2026-03-31 | 7.01 | 7.11 | 6.99 | 7.00 | 6.84 | qfq | 7,170,700 | 50,570,590 | 0.00% |
| 2026-03-30 | 6.86 | 7.01 | 6.84 | 7.00 | 6.84 | qfq | 6,201,586 | 43,026,576 | 0.57% |
| 2026-03-27 | 6.86 | 6.97 | 6.78 | 6.96 | 6.80 | qfq | 5,410,445 | 37,332,620 | 1.46% |
| 2026-03-26 | 6.93 | 6.98 | 6.82 | 6.86 | 6.70 | qfq | 6,420,600 | 44,325,005 | -0.72% |
| 2026-03-25 | 6.83 | 6.93 | 6.79 | 6.91 | 6.75 | qfq | 8,676,260 | 59,643,271 | 1.32% |
| 2026-03-24 | 6.78 | 6.82 | 6.67 | 6.82 | 6.67 | qfq | 9,459,075 | 63,884,192 | 3.02% |
| 2026-03-23 | 6.90 | 6.90 | 6.58 | 6.62 | 6.47 | qfq | 13,979,231 | 94,419,687 | -5.43% |
| 2026-03-20 | 7.16 | 7.20 | 6.99 | 7.00 | 6.84 | qfq | 10,221,659 | 72,290,654 | -1.96% |
| 2026-03-19 | 7.21 | 7.23 | 7.13 | 7.14 | 6.98 | qfq | 9,713,702 | 69,630,589 | -1.92% |
| 2026-03-18 | 7.32 | 7.34 | 7.18 | 7.28 | 7.11 | qfq | 14,092,145 | 102,087,426 | -0.82% |
| 2026-03-17 | 7.68 | 7.70 | 7.29 | 7.34 | 7.17 | qfq | 26,609,825 | 198,791,698 | -5.17% |
| 2026-03-16 | 7.86 | 7.89 | 7.71 | 7.74 | 7.56 | qfq | 8,736,800 | 67,872,418 | -1.28% |
| 2026-03-13 | 7.83 | 7.97 | 7.82 | 7.84 | 7.66 | qfq | 6,910,900 | 54,524,118 | -0.38% |
| 2026-03-12 | 7.99 | 8.02 | 7.83 | 7.87 | 7.69 | qfq | 8,252,800 | 65,297,900 | -1.50% |
| 2026-03-11 | 8.05 | 8.06 | 7.92 | 7.99 | 7.81 | qfq | 6,477,700 | 51,669,925 | -0.13% |
| 2026-03-10 | 7.88 | 8.02 | 7.85 | 8.00 | 7.82 | qfq | 9,786,236 | 78,030,607 | 1.91% |
| 2026-03-09 | 7.83 | 7.96 | 7.77 | 7.85 | 7.67 | qfq | 10,233,004 | 80,326,766 | -1.13% |
| 2026-03-06 | 7.71 | 7.97 | 7.71 | 7.94 | 7.76 | qfq | 9,407,450 | 74,347,828 | 2.32% |
| 2026-03-05 | 7.65 | 7.84 | 7.65 | 7.76 | 7.58 | qfq | 8,264,600 | 64,222,840 | 2.24% |
| 2026-03-04 | 7.57 | 7.67 | 7.52 | 7.59 | 7.42 | qfq | 7,151,206 | 54,308,593 | 0.00% |
| 2026-03-03 | 7.83 | 7.92 | 7.58 | 7.59 | 7.42 | qfq | 9,963,145 | 76,995,339 | -3.07% |
| 2026-03-02 | 7.87 | 7.99 | 7.75 | 7.83 | 7.65 | qfq | 9,679,800 | 75,986,759 | -2.13% |
| 2026-02-27 | 7.96 | 8.02 | 7.89 | 8.00 | 7.82 | qfq | 6,793,081 | 54,076,536 | 0.25% |
| 2026-02-26 | 7.90 | 8.00 | 7.84 | 7.98 | 7.80 | qfq | 7,490,775 | 59,499,058 | 1.40% |
| 2026-02-25 | 7.90 | 8.00 | 7.86 | 7.87 | 7.69 | qfq | 8,768,091 | 69,644,508 | -0.13% |
| 2026-02-24 | 7.71 | 7.92 | 7.71 | 7.88 | 7.70 | qfq | 10,313,807 | 80,828,348 | 2.74% |
| 2026-02-13 | 7.73 | 7.78 | 7.64 | 7.67 | 7.50 | qfq | 5,893,900 | 45,442,877 | -0.78% |
| 2026-02-12 | 7.86 | 7.87 | 7.72 | 7.73 | 7.55 | qfq | 5,479,300 | 42,645,550 | -1.28% |
| 2026-02-11 | 7.82 | 7.90 | 7.81 | 7.83 | 7.65 | qfq | 5,694,600 | 44,738,622 | -0.13% |
| 2026-02-10 | 7.86 | 7.88 | 7.80 | 7.84 | 7.66 | qfq | 4,552,203 | 35,704,101 | -0.13% |
| 2026-02-09 | 7.81 | 7.90 | 7.78 | 7.85 | 7.67 | qfq | 6,181,402 | 48,489,200 | 0.90% |
| 2026-02-06 | 7.71 | 7.83 | 7.68 | 7.78 | 7.60 | qfq | 6,679,200 | 51,996,736 | 0.78% |
| 2026-02-05 | 7.85 | 7.89 | 7.72 | 7.72 | 7.54 | qfq | 7,278,125 | 56,768,769 | -2.03% |
| 2026-02-04 | 7.79 | 7.92 | 7.78 | 7.88 | 7.70 | qfq | 10,426,526 | 82,024,761 | 0.90% |
| 2026-02-03 | 7.67 | 7.81 | 7.64 | 7.81 | 7.63 | qfq | 9,923,600 | 77,016,140 | 2.76% |
| 2026-02-02 | 7.69 | 7.78 | 7.58 | 7.60 | 7.43 | qfq | 8,891,300 | 68,406,512 | -1.55% |
| 2026-01-30 | 7.58 | 7.72 | 7.54 | 7.72 | 7.54 | qfq | 9,794,915 | 74,828,391 | 1.58% |
| 2026-01-29 | 7.66 | 7.69 | 7.55 | 7.60 | 7.43 | qfq | 7,248,874 | 55,283,324 | -0.65% |
| 2026-01-28 | 7.75 | 7.75 | 7.59 | 7.65 | 7.48 | qfq | 6,324,200 | 48,389,449 | -1.03% |
| 2026-01-27 | 7.75 | 7.76 | 7.54 | 7.73 | 7.55 | qfq | 7,894,850 | 60,470,388 | -0.39% |
| 2026-01-26 | 7.80 | 7.82 | 7.69 | 7.76 | 7.58 | qfq | 7,759,900 | 60,192,922 | -0.39% |
| 2026-01-23 | 7.82 | 7.83 | 7.75 | 7.79 | 7.61 | qfq | 7,406,000 | 57,678,209 | -0.26% |
| 2026-01-22 | 7.79 | 7.83 | 7.73 | 7.81 | 7.63 | qfq | 7,384,400 | 57,531,492 | 0.26% |
| 2026-01-21 | 7.66 | 7.80 | 7.63 | 7.79 | 7.61 | qfq | 9,243,300 | 71,512,246 | 1.17% |
| 2026-01-20 | 7.71 | 7.74 | 7.66 | 7.70 | 7.53 | qfq | 6,324,600 | 48,700,008 | -0.13% |
| 2026-01-19 | 7.60 | 7.73 | 7.58 | 7.71 | 7.54 | qfq | 10,474,907 | 80,445,259 | 1.18% |
| 2026-01-16 | 7.53 | 7.62 | 7.47 | 7.62 | 7.45 | qfq | 8,013,745 | 60,553,442 | 1.74% |
| 2026-01-15 | 7.47 | 7.52 | 7.43 | 7.49 | 7.32 | qfq | 6,861,601 | 51,337,462 | 0.40% |
| 2026-01-14 | 7.51 | 7.58 | 7.38 | 7.46 | 7.29 | qfq | 10,861,215 | 81,485,619 | -0.80% |
| 2026-01-13 | 7.57 | 7.60 | 7.46 | 7.52 | 7.35 | qfq | 7,931,715 | 59,847,988 | -0.66% |
| 2026-01-12 | 7.57 | 7.59 | 7.52 | 7.57 | 7.40 | qfq | 8,052,800 | 60,881,118 | 0.53% |
| 2026-01-09 | 7.55 | 7.57 | 7.47 | 7.53 | 7.36 | qfq | 6,993,905 | 52,608,631 | -0.13% |
| 2026-01-08 | 7.41 | 7.55 | 7.40 | 7.54 | 7.37 | qfq | 7,217,800 | 54,182,467 | 1.48% |
| 2026-01-07 | 7.44 | 7.48 | 7.39 | 7.43 | 7.26 | qfq | 5,551,500 | 41,274,637 | -0.13% |
| 2026-01-06 | 7.44 | 7.50 | 7.37 | 7.44 | 7.27 | qfq | 6,256,900 | 46,613,143 | 0.54% |
| 2026-01-05 | 7.37 | 7.46 | 7.36 | 7.40 | 7.23 | qfq | 8,248,900 | 61,186,868 | 0.68% |
| 2025-12-31 | 7.28 | 7.37 | 7.23 | 7.35 | 7.18 | qfq | 5,593,002 | 40,807,369 | 0.68% |
| 2025-12-30 | 7.33 | 7.38 | 7.25 | 7.30 | 7.13 | qfq | 4,871,200 | 35,632,727 | -0.95% |
| 2025-12-29 | 7.43 | 7.43 | 7.31 | 7.37 | 7.20 | qfq | 5,022,300 | 36,989,396 | -0.41% |
| 2025-12-26 | 7.49 | 7.50 | 7.36 | 7.40 | 7.23 | qfq | 5,560,500 | 41,320,972 | -0.94% |
| 2025-12-25 | 7.41 | 7.48 | 7.36 | 7.47 | 7.30 | qfq | 5,485,230 | 40,802,097 | 0.95% |
| 2025-12-24 | 7.29 | 7.42 | 7.24 | 7.40 | 7.23 | qfq | 5,854,500 | 43,130,728 | 1.51% |
| 2025-12-23 | 7.28 | 7.42 | 7.26 | 7.29 | 7.12 | qfq | 6,553,100 | 48,046,056 | 0.28% |
| 2025-12-22 | 7.36 | 7.41 | 7.25 | 7.27 | 7.11 | qfq | 5,516,000 | 40,338,408 | -0.95% |
| 2025-12-19 | 7.23 | 7.36 | 7.21 | 7.34 | 7.17 | qfq | 4,604,700 | 33,695,842 | 1.52% |
| 2025-12-18 | 7.12 | 7.25 | 7.08 | 7.23 | 7.07 | qfq | 4,606,450 | 33,171,888 | 1.40% |
| 2025-12-17 | 7.13 | 7.19 | 7.00 | 7.13 | 6.97 | qfq | 5,945,837 | 42,072,809 | -0.42% |
| 2025-12-16 | 7.33 | 7.33 | 7.15 | 7.16 | 7.00 | qfq | 5,303,950 | 38,240,213 | -2.32% |
| 2025-12-15 | 7.26 | 7.35 | 7.21 | 7.33 | 7.16 | qfq | 5,161,400 | 37,628,894 | 0.41% |
| 2025-12-12 | 7.38 | 7.50 | 7.28 | 7.30 | 7.13 | qfq | 5,628,400 | 41,608,299 | -0.95% |
| 2025-12-11 | 7.51 | 7.53 | 7.36 | 7.37 | 7.20 | qfq | 5,108,080 | 37,911,602 | -1.60% |
| 2025-12-10 | 7.57 | 7.57 | 7.40 | 7.49 | 7.32 | qfq | 5,462,300 | 40,862,796 | -0.93% |
| 2025-12-09 | 7.57 | 7.63 | 7.52 | 7.56 | 7.39 | qfq | 6,269,300 | 47,587,957 | -0.40% |
| 2025-12-08 | 7.65 | 7.66 | 7.56 | 7.59 | 7.42 | qfq | 5,134,955 | 39,029,608 | -0.52% |
| 2025-12-05 | 7.51 | 7.63 | 7.47 | 7.63 | 7.46 | qfq | 4,889,980 | 36,976,677 | 1.46% |
| 2025-12-04 | 7.60 | 7.63 | 7.49 | 7.52 | 7.35 | qfq | 6,086,645 | 45,941,954 | -1.05% |
| 2025-12-03 | 7.49 | 7.63 | 7.45 | 7.60 | 7.43 | qfq | 7,408,500 | 56,008,001 | 1.47% |
| 2025-12-02 | 7.50 | 7.51 | 7.40 | 7.49 | 7.32 | qfq | 3,968,946 | 29,613,758 | 0.13% |
| 2025-12-01 | 7.52 | 7.57 | 7.45 | 7.48 | 7.31 | qfq | 4,459,601 | 33,485,652 | -0.27% |
| 2025-11-28 | 7.35 | 7.51 | 7.34 | 7.50 | 7.33 | qfq | 4,232,581 | 31,472,122 | 1.63% |
| 2025-11-27 | 7.30 | 7.48 | 7.28 | 7.38 | 7.21 | qfq | 4,041,681 | 29,813,251 | 1.10% |
| 2025-11-26 | 7.36 | 7.45 | 7.29 | 7.30 | 7.13 | qfq | 5,638,181 | 41,596,540 | -1.08% |
| 2025-11-25 | 7.40 | 7.44 | 7.34 | 7.38 | 7.21 | qfq | 5,234,700 | 38,713,858 | 0.54% |
| 2025-11-24 | 7.27 | 7.39 | 7.27 | 7.34 | 7.17 | qfq | 6,935,600 | 50,896,183 | 1.38% |
| 2025-11-21 | 7.56 | 7.62 | 7.23 | 7.24 | 7.08 | qfq | 10,653,200 | 78,369,198 | -4.99% |
| 2025-11-20 | 7.63 | 7.69 | 7.54 | 7.62 | 7.45 | qfq | 6,569,100 | 50,005,728 | 0.26% |
| 2025-11-19 | 7.74 | 7.75 | 7.55 | 7.60 | 7.43 | qfq | 6,884,500 | 52,381,195 | -1.68% |
| 2025-11-18 | 7.84 | 7.89 | 7.66 | 7.73 | 7.55 | qfq | 10,324,079 | 79,789,681 | -1.40% |
| 2025-11-17 | 7.88 | 7.92 | 7.80 | 7.84 | 7.66 | qfq | 8,789,700 | 68,947,657 | -0.63% |
| 2025-11-14 | 7.91 | 7.98 | 7.88 | 7.89 | 7.71 | qfq | 9,231,800 | 73,195,637 | -0.38% |
| 2025-11-13 | 7.92 | 7.99 | 7.84 | 7.92 | 7.74 | qfq | 9,166,900 | 72,493,830 | 0.00% |
| 2025-11-12 | 7.94 | 7.96 | 7.86 | 7.92 | 7.74 | qfq | 13,963,601 | 110,347,114 | -0.50% |
| 2025-11-11 | 7.88 | 8.02 | 7.78 | 7.96 | 7.78 | qfq | 24,578,943 | 194,963,384 | 1.14% |
| 2025-11-10 | 7.63 | 8.24 | 7.58 | 7.87 | 7.69 | qfq | 31,716,259 | 250,961,888 | 3.15% |
| 2025-11-07 | 7.55 | 7.64 | 7.54 | 7.63 | 7.46 | qfq | 7,803,500 | 59,413,404 | 0.93% |
| 2025-11-06 | 7.56 | 7.58 | 7.49 | 7.56 | 7.39 | qfq | 7,693,350 | 58,013,033 | -0.53% |
| 2025-11-05 | 7.40 | 7.61 | 7.39 | 7.60 | 7.43 | qfq | 11,138,464 | 84,049,282 | 1.88% |
| 2025-11-04 | 7.52 | 7.55 | 7.43 | 7.46 | 7.29 | qfq | 6,778,200 | 50,727,567 | -0.27% |
| 2025-11-03 | 7.44 | 7.49 | 7.39 | 7.48 | 7.31 | qfq | 5,416,700 | 40,345,812 | 0.94% |
| 2025-10-31 | 7.42 | 7.48 | 7.39 | 7.41 | 7.24 | qfq | 6,199,400 | 45,975,914 | -0.27% |
| 2025-10-30 | 7.45 | 7.53 | 7.41 | 7.43 | 7.26 | qfq | 5,856,900 | 43,705,588 | -0.80% |
| 2025-10-29 | 7.49 | 7.52 | 7.42 | 7.49 | 7.32 | qfq | 5,802,900 | 43,390,893 | -0.13% |
| 2025-10-28 | 7.58 | 7.58 | 7.47 | 7.50 | 7.33 | qfq | 6,733,897 | 50,584,132 | 0.54% |
| 2025-10-27 | 7.47 | 7.56 | 7.38 | 7.46 | 7.29 | qfq | 7,142,179 | 53,266,927 | 0.54% |
| 2025-10-24 | 7.48 | 7.50 | 7.38 | 7.42 | 7.25 | qfq | 6,667,900 | 49,503,518 | -0.67% |
| 2025-10-23 | 7.41 | 7.52 | 7.41 | 7.47 | 7.30 | qfq | 6,114,143 | 45,612,245 | 0.40% |
| 2025-10-22 | 7.50 | 7.57 | 7.43 | 7.44 | 7.27 | qfq | 9,116,295 | 68,336,286 | -1.33% |
| 2025-10-21 | 7.48 | 7.62 | 7.44 | 7.54 | 7.37 | qfq | 15,491,065 | 116,958,767 | 0.53% |
| 2025-10-20 | 7.23 | 7.55 | 7.19 | 7.50 | 7.33 | qfq | 15,275,596 | 112,871,957 | 4.31% |
| 2025-10-17 | 7.27 | 7.30 | 7.17 | 7.19 | 7.03 | qfq | 5,317,802 | 38,490,953 | -1.24% |
| 2025-10-16 | 7.34 | 7.34 | 7.24 | 7.28 | 7.11 | qfq | 6,088,100 | 44,297,343 | -0.68% |
| 2025-10-15 | 7.25 | 7.49 | 7.25 | 7.33 | 7.16 | qfq | 11,430,502 | 84,430,955 | 0.83% |
| 2025-10-14 | 7.22 | 7.31 | 7.13 | 7.27 | 7.11 | qfq | 10,370,850 | 75,073,038 | 2.25% |
| 2025-10-13 | 7.00 | 7.13 | 6.93 | 7.11 | 6.95 | qfq | 7,047,000 | 49,895,676 | -1.80% |
| 2025-10-10 | 7.21 | 7.33 | 7.18 | 7.24 | 7.08 | qfq | 10,136,501 | 73,554,869 | 2.40% |
| 2025-10-09 | 7.01 | 7.09 | 6.99 | 7.07 | 6.91 | qfq | 4,540,983 | 31,978,516 | 1.00% |
| 2025-09-30 | 7.07 | 7.08 | 7.00 | 7.00 | 6.84 | qfq | 3,066,680 | 21,580,504 | -0.85% |
| 2025-09-29 | 7.05 | 7.09 | 6.91 | 7.06 | 6.90 | qfq | 3,837,916 | 26,970,147 | 0.43% |
| 2025-09-26 | 7.00 | 7.09 | 6.96 | 7.03 | 6.87 | qfq | 3,607,403 | 25,410,391 | 0.29% |
| 2025-09-25 | 7.07 | 7.14 | 6.99 | 7.01 | 6.85 | qfq | 4,319,700 | 30,471,315 | -0.71% |
| 2025-09-24 | 6.97 | 7.07 | 6.90 | 7.06 | 6.90 | qfq | 3,921,200 | 27,517,208 | 1.29% |
| 2025-09-23 | 7.00 | 7.01 | 6.82 | 6.97 | 6.81 | qfq | 6,947,800 | 47,947,563 | -0.71% |
| 2025-09-22 | 7.06 | 7.11 | 6.97 | 7.02 | 6.86 | qfq | 5,667,858 | 39,757,822 | -0.99% |
| 2025-09-19 | 7.18 | 7.21 | 7.07 | 7.09 | 6.93 | qfq | 6,742,090 | 48,005,906 | -1.39% |
| 2025-09-18 | 7.26 | 7.38 | 7.16 | 7.19 | 7.03 | qfq | 8,811,262 | 64,051,606 | -0.96% |
| 2025-09-17 | 7.23 | 7.29 | 7.22 | 7.26 | 7.10 | qfq | 5,740,200 | 41,684,183 | 0.28% |
| 2025-09-16 | 7.19 | 7.25 | 7.17 | 7.24 | 7.08 | qfq | 5,071,250 | 36,589,290 | 0.42% |
| 2025-09-15 | 7.29 | 7.30 | 7.19 | 7.21 | 7.05 | qfq | 5,863,500 | 42,323,412 | -1.10% |
| 2025-09-12 | 7.28 | 7.40 | 7.23 | 7.29 | 7.12 | qfq | 7,764,495 | 56,711,995 | 0.14% |
| 2025-09-11 | 7.26 | 7.28 | 7.17 | 7.28 | 7.11 | qfq | 5,143,400 | 37,246,784 | 0.41% |
| 2025-09-10 | 7.25 | 7.27 | 7.21 | 7.25 | 7.09 | qfq | 4,106,004 | 29,752,374 | 0.42% |
| 2025-09-09 | 7.27 | 7.27 | 7.20 | 7.22 | 7.06 | qfq | 3,624,000 | 26,198,312 | -0.69% |
| 2025-09-08 | 7.25 | 7.27 | 7.19 | 7.27 | 7.11 | qfq | 5,461,100 | 39,554,660 | 0.83% |
| 2025-09-05 | 7.18 | 7.24 | 7.14 | 7.21 | 7.05 | qfq | 5,142,700 | 37,039,229 | 0.42% |
| 2025-09-04 | 7.15 | 7.25 | 7.10 | 7.18 | 7.02 | qfq | 6,238,850 | 44,854,780 | 0.42% |
| 2025-09-03 | 7.31 | 7.34 | 7.11 | 7.15 | 6.99 | qfq | 6,040,415 | 43,547,372 | -2.19% |
| 2025-09-02 | 7.38 | 7.40 | 7.21 | 7.31 | 7.14 | qfq | 8,040,383 | 58,642,789 | -0.81% |
| 2025-09-01 | 7.39 | 7.44 | 7.33 | 7.37 | 7.20 | qfq | 6,730,845 | 49,671,962 | -0.27% |
| 2025-08-29 | 7.45 | 7.46 | 7.34 | 7.39 | 7.22 | qfq | 6,663,276 | 49,234,096 | -0.54% |
| 2025-08-28 | 7.48 | 7.59 | 7.26 | 7.43 | 7.26 | qfq | 11,713,312 | 86,834,898 | -1.07% |
| 2025-08-27 | 7.79 | 7.81 | 7.50 | 7.51 | 7.34 | qfq | 13,148,242 | 100,798,471 | -3.47% |
| 2025-08-26 | 7.81 | 7.85 | 7.66 | 7.78 | 7.60 | qfq | 10,974,668 | 85,426,763 | -1.27% |
| 2025-08-25 | 7.82 | 7.89 | 7.77 | 7.88 | 7.70 | qfq | 9,499,851 | 74,380,005 | 0.77% |
| 2025-08-22 | 7.92 | 7.95 | 7.73 | 7.82 | 7.64 | qfq | 11,266,600 | 88,029,286 | -1.64% |
| 2025-08-21 | 7.93 | 8.09 | 7.86 | 7.95 | 7.77 | qfq | 11,161,600 | 88,923,852 | 0.51% |
| 2025-08-20 | 7.88 | 7.92 | 7.82 | 7.91 | 7.73 | qfq | 6,401,500 | 50,437,836 | 0.13% |
| 2025-08-19 | 7.74 | 7.91 | 7.68 | 7.90 | 7.72 | qfq | 9,375,814 | 73,354,768 | 2.20% |
| 2025-08-18 | 7.77 | 7.82 | 7.72 | 7.73 | 7.55 | qfq | 7,389,700 | 57,405,952 | -0.26% |
| 2025-08-15 | 7.70 | 7.84 | 7.69 | 7.75 | 7.57 | qfq | 6,825,640 | 53,079,182 | 0.65% |
| 2025-08-14 | 7.89 | 7.92 | 7.69 | 7.70 | 7.53 | qfq | 6,150,400 | 47,823,526 | -2.28% |
| 2025-08-13 | 7.92 | 7.92 | 7.84 | 7.88 | 7.70 | qfq | 5,681,600 | 44,740,861 | -0.13% |
| 2025-08-12 | 7.93 | 7.95 | 7.86 | 7.89 | 7.71 | qfq | 4,733,300 | 37,381,706 | -0.13% |
| 2025-08-11 | 7.84 | 7.97 | 7.81 | 7.90 | 7.72 | qfq | 6,762,499 | 53,427,602 | 1.02% |
| 2025-08-08 | 7.73 | 7.83 | 7.69 | 7.82 | 7.64 | qfq | 6,267,700 | 48,776,710 | 1.16% |
| 2025-08-07 | 7.81 | 7.87 | 7.68 | 7.73 | 7.55 | qfq | 6,865,224 | 53,188,016 | -0.77% |
| 2025-08-06 | 7.80 | 7.82 | 7.77 | 7.79 | 7.61 | qfq | 4,983,589 | 38,848,054 | 0.00% |
| 2025-08-05 | 7.80 | 7.82 | 7.76 | 7.79 | 7.61 | qfq | 5,937,839 | 46,245,044 | 0.00% |
| 2025-08-04 | 7.71 | 7.80 | 7.67 | 7.79 | 7.61 | qfq | 4,153,226 | 32,225,153 | 0.52% |
| 2025-08-01 | 7.61 | 7.78 | 7.58 | 7.75 | 7.57 | qfq | 6,992,300 | 53,960,483 | 2.24% |
| 2025-07-31 | 7.72 | 7.74 | 7.55 | 7.58 | 7.41 | qfq | 5,406,100 | 41,289,919 | -1.56% |
| 2025-07-30 | 7.75 | 7.75 | 7.62 | 7.70 | 7.53 | qfq | 4,324,500 | 33,233,505 | -0.26% |
| 2025-07-29 | 7.83 | 7.83 | 7.65 | 7.72 | 7.54 | qfq | 5,237,049 | 40,419,285 | -1.28% |
| 2025-07-28 | 7.81 | 7.84 | 7.77 | 7.82 | 7.64 | qfq | 5,208,100 | 40,674,705 | 0.64% |
| 2025-07-25 | 7.88 | 7.88 | 7.76 | 7.77 | 7.59 | qfq | 6,196,000 | 48,323,357 | -1.27% |
| 2025-07-24 | 7.86 | 7.95 | 7.83 | 7.87 | 7.69 | qfq | 5,608,095 | 44,231,672 | -0.13% |
| 2025-07-23 | 7.98 | 7.98 | 7.86 | 7.88 | 7.70 | qfq | 6,205,495 | 49,100,988 | -0.88% |
| 2025-07-22 | 7.90 | 7.98 | 7.86 | 7.95 | 7.77 | qfq | 8,738,645 | 69,314,127 | 1.15% |
| 2025-07-21 | 7.76 | 7.87 | 7.76 | 7.86 | 7.68 | qfq | 6,141,395 | 48,064,775 | 1.42% |
| 2025-07-18 | 7.76 | 7.77 | 7.67 | 7.75 | 7.57 | qfq | 3,839,095 | 29,630,307 | 0.39% |
| 2025-07-17 | 7.72 | 7.77 | 7.71 | 7.72 | 7.54 | qfq | 4,476,125 | 34,609,613 | -0.39% |
| 2025-07-16 | 7.66 | 7.75 | 7.65 | 7.75 | 7.57 | qfq | 5,988,775 | 46,193,883 | 1.31% |
| 2025-07-15 | 7.68 | 7.75 | 7.61 | 7.65 | 7.48 | qfq | 4,614,975 | 35,389,061 | -0.91% |
| 2025-07-14 | 7.64 | 7.74 | 7.60 | 7.72 | 7.54 | qfq | 6,059,077 | 46,640,814 | 1.58% |
| 2025-07-11 | 7.62 | 7.64 | 7.56 | 7.60 | 7.43 | qfq | 3,678,600 | 27,958,465 | -0.26% |
| 2025-07-10 | 7.62 | 7.67 | 7.57 | 7.62 | 7.45 | qfq | 4,158,175 | 31,646,923 | -0.13% |
| 2025-07-09 | 7.62 | 7.71 | 7.60 | 7.63 | 7.46 | qfq | 5,047,702 | 38,609,176 | 0.13% |
| 2025-07-08 | 7.58 | 7.64 | 7.55 | 7.62 | 7.45 | qfq | 4,216,760 | 32,084,782 | 0.53% |
| 2025-07-07 | 7.50 | 7.58 | 7.46 | 7.58 | 7.41 | qfq | 3,521,760 | 26,515,901 | 1.20% |
| 2025-07-04 | 7.55 | 7.58 | 7.48 | 7.49 | 7.32 | qfq | 3,803,200 | 28,625,098 | -0.93% |
| 2025-07-03 | 7.57 | 7.58 | 7.52 | 7.56 | 7.39 | qfq | 4,187,800 | 31,640,104 | -0.26% |
| 2025-07-02 | 7.50 | 7.64 | 7.47 | 7.58 | 7.41 | qfq | 7,368,511 | 55,679,767 | 1.07% |
| 2025-07-01 | 7.47 | 7.52 | 7.42 | 7.50 | 7.33 | qfq | 4,532,212 | 33,902,221 | 0.40% |
| 2025-06-30 | 7.44 | 7.48 | 7.40 | 7.47 | 7.30 | qfq | 3,559,306 | 26,537,340 | 0.67% |
| 2025-06-27 | 7.42 | 7.44 | 7.35 | 7.42 | 7.25 | qfq | 4,468,174 | 33,082,545 | 0.68% |
| 2025-06-26 | 7.45 | 7.46 | 7.36 | 7.37 | 7.20 | qfq | 4,158,800 | 30,792,550 | -1.21% |
| 2025-06-25 | 7.47 | 7.48 | 7.40 | 7.46 | 7.29 | qfq | 4,221,815 | 31,391,949 | 0.27% |
| 2025-06-24 | 7.29 | 7.45 | 7.28 | 7.44 | 7.27 | qfq | 4,751,302 | 35,159,079 | 2.20% |
| 2025-06-23 | 7.10 | 7.29 | 7.06 | 7.28 | 7.11 | qfq | 3,910,611 | 28,192,982 | 2.25% |
| 2025-06-20 | 7.23 | 7.30 | 7.12 | 7.12 | 6.96 | qfq | 5,029,869 | 36,160,048 | -1.66% |
| 2025-06-19 | 7.17 | 7.34 | 7.17 | 7.24 | 7.08 | qfq | 6,579,114 | 47,746,680 | 0.28% |
| 2025-06-18 | 7.24 | 7.30 | 7.17 | 7.22 | 7.06 | qfq | 2,817,900 | 20,381,830 | -0.41% |
| 2025-06-17 | 7.27 | 7.29 | 7.20 | 7.25 | 7.09 | qfq | 3,288,200 | 23,792,798 | -0.28% |
| 2025-06-16 | 7.24 | 7.34 | 7.23 | 7.27 | 7.11 | qfq | 3,598,900 | 26,267,028 | -0.14% |
| 2025-06-13 | 7.38 | 7.38 | 7.26 | 7.28 | 7.11 | qfq | 3,305,400 | 24,144,749 | -1.49% |
| 2025-06-12 | 7.36 | 7.44 | 7.31 | 7.39 | 7.22 | qfq | 3,662,100 | 27,052,135 | 0.41% |
| 2025-06-11 | 7.27 | 7.42 | 7.25 | 7.36 | 7.19 | qfq | 5,391,690 | 39,733,685 | 1.10% |
| 2025-06-10 | 7.28 | 7.37 | 7.19 | 7.28 | 7.11 | qfq | 5,800,114 | 42,253,122 | -0.27% |
| 2025-06-09 | 7.24 | 7.31 | 7.19 | 7.30 | 7.13 | qfq | 3,865,601 | 28,141,515 | 1.11% |
| 2025-06-06 | 7.18 | 7.23 | 7.16 | 7.22 | 7.06 | qfq | 3,154,100 | 22,703,444 | 0.56% |
| 2025-06-05 | 7.29 | 7.30 | 7.16 | 7.18 | 7.02 | qfq | 4,965,800 | 35,789,936 | -1.37% |
| 2025-06-04 | 7.28 | 7.31 | 7.23 | 7.28 | 7.11 | qfq | 4,180,305 | 30,401,080 | -0.68% |
| 2025-06-03 | 7.21 | 7.35 | 7.19 | 7.33 | 7.16 | qfq | 4,137,901 | 30,218,423 | 1.10% |
| 2025-05-30 | 7.37 | 7.40 | 7.20 | 7.25 | 7.09 | qfq | 4,811,500 | 34,948,078 | -2.03% |
| 2025-05-29 | 7.22 | 7.42 | 7.22 | 7.40 | 7.23 | qfq | 5,277,400 | 38,939,113 | 1.65% |
| 2025-05-28 | 7.32 | 7.39 | 7.22 | 7.28 | 7.11 | qfq | 4,020,000 | 29,298,924 | -0.55% |
| 2025-05-27 | 7.32 | 7.36 | 7.28 | 7.32 | 7.15 | qfq | 3,126,985 | 22,882,241 | -0.14% |
| 2025-05-26 | 7.32 | 7.37 | 7.23 | 7.33 | 7.16 | qfq | 4,074,185 | 29,844,508 | 0.69% |
| 2025-05-23 | 7.34 | 7.48 | 7.27 | 7.28 | 7.11 | qfq | 5,858,814 | 43,213,918 | -0.55% |
| 2025-05-22 | 7.38 | 7.48 | 7.31 | 7.32 | 7.15 | qfq | 4,649,000 | 34,314,542 | -1.35% |
| 2025-05-21 | 7.50 | 7.51 | 7.41 | 7.42 | 7.25 | qfq | 3,232,500 | 24,064,516 | -0.80% |
| 2025-05-20 | 7.46 | 7.50 | 7.40 | 7.48 | 7.31 | qfq | 4,386,275 | 32,749,750 | 0.27% |
| 2025-05-19 | 7.41 | 7.50 | 7.40 | 7.46 | 7.29 | qfq | 3,984,500 | 29,666,858 | 0.54% |
| 2025-05-16 | 7.33 | 7.49 | 7.33 | 7.42 | 7.25 | qfq | 3,977,504 | 29,565,262 | 0.82% |
| 2025-05-15 | 7.42 | 7.44 | 7.33 | 7.36 | 7.19 | qfq | 3,114,300 | 22,974,810 | -0.94% |
| 2025-05-14 | 7.48 | 7.51 | 7.38 | 7.43 | 7.26 | qfq | 4,789,415 | 35,613,532 | -0.80% |
| 2025-05-13 | 7.52 | 7.56 | 7.43 | 7.49 | 7.32 | qfq | 4,218,950 | 31,606,222 | 0.40% |
| 2025-05-12 | 7.48 | 7.48 | 7.41 | 7.46 | 7.29 | qfq | 4,315,700 | 32,110,897 | 0.40% |
| 2025-05-09 | 7.44 | 7.50 | 7.37 | 7.43 | 7.26 | qfq | 4,301,000 | 31,947,589 | -0.40% |
| 2025-05-08 | 7.34 | 7.50 | 7.34 | 7.46 | 7.29 | qfq | 4,948,415 | 36,844,664 | 1.22% |
| 2025-05-07 | 7.41 | 7.44 | 7.32 | 7.37 | 7.20 | qfq | 4,123,699 | 30,406,531 | 0.27% |
| 2025-05-06 | 7.31 | 7.37 | 7.28 | 7.35 | 7.18 | qfq | 4,104,200 | 30,114,990 | 1.38% |
| 2025-04-30 | 7.25 | 7.31 | 7.25 | 7.25 | 7.09 | qfq | 3,276,100 | 23,871,456 | 0.00% |
| 2025-04-29 | 7.11 | 7.29 | 7.11 | 7.25 | 7.09 | qfq | 4,474,836 | 32,400,706 | 1.97% |
| 2025-04-28 | 7.20 | 7.22 | 7.08 | 7.11 | 6.95 | qfq | 3,100,760 | 22,107,441 | -1.25% |
| 2025-04-25 | 7.11 | 7.25 | 7.10 | 7.20 | 7.04 | qfq | 3,149,500 | 22,635,796 | 0.70% |
| 2025-04-24 | 7.16 | 7.23 | 7.08 | 7.15 | 6.99 | qfq | 4,697,200 | 33,585,773 | -0.42% |
| 2025-04-23 | 7.15 | 7.19 | 7.08 | 7.18 | 7.02 | qfq | 5,285,353 | 37,792,468 | 2.43% |
| 2025-04-22 | 7.02 | 7.05 | 6.97 | 7.01 | 6.85 | qfq | 4,009,200 | 28,099,739 | -0.28% |
| 2025-04-21 | 6.93 | 7.04 | 6.89 | 7.03 | 6.87 | qfq | 3,156,301 | 22,070,860 | 1.01% |
| 2025-04-18 | 6.99 | 7.03 | 6.86 | 6.96 | 6.80 | qfq | 4,452,400 | 30,909,145 | -2.38% |
| 2025-04-17 | 7.03 | 7.16 | 6.97 | 7.13 | 6.77 | qfq | 5,135,402 | 36,525,488 | 1.28% |
| 2025-04-16 | 7.12 | 7.13 | 6.88 | 7.04 | 6.69 | qfq | 4,965,202 | 34,769,230 | -1.12% |
| 2025-04-15 | 7.16 | 7.19 | 7.04 | 7.12 | 6.76 | qfq | 4,353,175 | 30,903,977 | -0.14% |
| 2025-04-14 | 7.13 | 7.29 | 7.11 | 7.13 | 6.77 | qfq | 6,419,500 | 46,075,599 | 1.28% |
| 2025-04-11 | 6.95 | 7.11 | 6.94 | 7.04 | 6.69 | qfq | 5,731,600 | 40,497,792 | 1.29% |
| 2025-04-10 | 6.96 | 7.12 | 6.95 | 6.95 | 6.60 | qfq | 7,822,300 | 54,974,351 | 1.46% |
| 2025-04-09 | 6.66 | 6.91 | 6.28 | 6.85 | 6.51 | qfq | 10,195,300 | 67,653,260 | 0.44% |
| 2025-04-08 | 7.00 | 7.10 | 6.61 | 6.82 | 6.48 | qfq | 12,999,171 | 88,645,147 | -3.67% |
| 2025-04-07 | 7.31 | 7.55 | 7.08 | 7.08 | 6.73 | qfq | 8,043,100 | 57,568,960 | -10.04% |
| 2025-04-03 | 7.71 | 8.23 | 7.69 | 7.87 | 7.48 | qfq | 11,574,300 | 91,705,006 | 1.55% |
| 2025-04-02 | 7.82 | 7.90 | 7.74 | 7.75 | 7.36 | qfq | 3,275,201 | 25,620,508 | -0.51% |
| 2025-04-01 | 7.70 | 7.84 | 7.70 | 7.79 | 7.40 | qfq | 3,939,966 | 30,696,587 | 1.30% |
| 2025-03-31 | 7.70 | 7.79 | 7.56 | 7.69 | 7.30 | qfq | 6,003,200 | 45,952,136 | -1.16% |
| 2025-03-28 | 7.89 | 7.95 | 7.77 | 7.78 | 7.39 | qfq | 4,979,792 | 38,995,379 | -1.39% |
| 2025-03-27 | 8.00 | 8.01 | 7.82 | 7.89 | 7.49 | qfq | 6,374,900 | 50,400,606 | -1.62% |
| 2025-03-26 | 7.92 | 8.08 | 7.84 | 8.02 | 7.62 | qfq | 6,368,700 | 51,073,961 | 1.65% |
| 2025-03-25 | 7.91 | 7.97 | 7.82 | 7.89 | 7.49 | qfq | 5,136,300 | 40,588,238 | -0.38% |
| 2025-03-24 | 8.19 | 8.22 | 7.74 | 7.92 | 7.52 | qfq | 10,984,000 | 87,466,535 | -3.41% |
| 2025-03-21 | 8.34 | 8.36 | 8.17 | 8.20 | 7.79 | qfq | 9,188,500 | 75,833,666 | -2.15% |
| 2025-03-20 | 8.24 | 8.49 | 8.22 | 8.38 | 7.96 | qfq | 12,987,636 | 108,444,006 | 1.33% |
| 2025-03-19 | 8.25 | 8.39 | 8.20 | 8.27 | 7.86 | qfq | 8,656,100 | 71,825,686 | 0.24% |
| 2025-03-18 | 8.40 | 8.41 | 8.19 | 8.25 | 7.84 | qfq | 11,114,401 | 91,833,042 | -1.32% |
| 2025-03-17 | 8.32 | 8.39 | 8.28 | 8.36 | 7.94 | qfq | 8,579,501 | 71,515,730 | 0.60% |
| 2025-03-14 | 8.26 | 8.32 | 8.14 | 8.31 | 7.89 | qfq | 7,627,000 | 62,890,513 | 0.24% |
| 2025-03-13 | 8.40 | 8.43 | 8.14 | 8.29 | 7.87 | qfq | 9,020,900 | 74,505,412 | -1.54% |
| 2025-03-12 | 8.30 | 8.47 | 8.27 | 8.42 | 8.00 | qfq | 14,157,645 | 119,101,001 | 1.20% |
| 2025-03-11 | 8.02 | 8.38 | 7.96 | 8.32 | 7.90 | qfq | 14,046,310 | 115,762,337 | 2.34% |
| 2025-03-10 | 8.01 | 8.18 | 8.00 | 8.13 | 7.72 | qfq | 6,508,400 | 52,797,218 | 1.25% |
| 2025-03-07 | 8.15 | 8.17 | 7.99 | 8.03 | 7.63 | qfq | 10,163,557 | 81,990,274 | -1.95% |
| 2025-03-06 | 8.15 | 8.24 | 8.10 | 8.19 | 7.78 | qfq | 9,563,001 | 78,243,490 | 0.61% |
| 2025-03-05 | 8.11 | 8.27 | 8.06 | 8.14 | 7.73 | qfq | 7,619,900 | 62,011,988 | -0.25% |
| 2025-03-04 | 7.90 | 8.17 | 7.80 | 8.16 | 7.75 | qfq | 10,027,000 | 80,523,092 | 1.49% |
| 2025-03-03 | 8.32 | 8.42 | 7.98 | 8.04 | 7.64 | qfq | 15,952,800 | 131,406,632 | -3.13% |
| 2025-02-28 | 8.13 | 8.45 | 8.06 | 8.30 | 7.88 | qfq | 17,382,850 | 143,755,169 | 1.34% |
| 2025-02-27 | 8.15 | 8.23 | 8.05 | 8.19 | 7.78 | qfq | 10,908,457 | 88,950,132 | 0.37% |
| 2025-02-26 | 8.11 | 8.30 | 8.09 | 8.16 | 7.75 | qfq | 11,318,537 | 92,489,180 | 0.49% |
| 2025-02-25 | 8.30 | 8.38 | 8.07 | 8.12 | 7.71 | qfq | 17,347,029 | 141,573,206 | -3.10% |
| 2025-02-24 | 8.30 | 8.42 | 8.22 | 8.38 | 7.96 | qfq | 14,345,753 | 119,543,237 | 0.96% |
| 2025-02-21 | 8.40 | 8.43 | 8.25 | 8.30 | 7.88 | qfq | 15,481,100 | 128,639,103 | -1.19% |
| 2025-02-20 | 8.41 | 8.56 | 8.29 | 8.40 | 7.98 | qfq | 16,107,900 | 135,038,928 | -0.94% |
| 2025-02-19 | 8.34 | 8.54 | 8.20 | 8.48 | 8.06 | qfq | 15,741,975 | 132,516,105 | 1.80% |
| 2025-02-18 | 8.62 | 8.67 | 8.24 | 8.33 | 7.91 | qfq | 21,788,866 | 184,008,128 | -4.03% |
| 2025-02-17 | 8.51 | 8.76 | 8.45 | 8.68 | 8.25 | qfq | 28,523,449 | 245,416,810 | 0.70% |
| 2025-02-14 | 8.11 | 8.99 | 8.11 | 8.62 | 8.19 | qfq | 43,264,470 | 370,418,913 | 3.86% |
| 2025-02-13 | 8.05 | 8.86 | 8.02 | 8.30 | 7.88 | qfq | 42,793,237 | 364,413,931 | 3.11% |
| 2025-02-12 | 8.05 | 8.17 | 7.98 | 8.05 | 7.65 | qfq | 16,188,401 | 130,284,812 | -0.62% |
| 2025-02-11 | 8.42 | 8.46 | 8.10 | 8.10 | 7.69 | qfq | 23,165,598 | 190,664,043 | -2.99% |
| 2025-02-10 | 8.18 | 8.45 | 8.08 | 8.35 | 7.93 | qfq | 28,658,035 | 236,378,097 | 2.08% |
| 2025-02-07 | 8.18 | 8.37 | 8.03 | 8.18 | 7.77 | qfq | 27,370,151 | 224,249,338 | -0.12% |
| 2025-02-06 | 8.00 | 8.19 | 7.97 | 8.19 | 7.78 | qfq | 24,326,142 | 197,252,171 | 0.99% |
| 2025-02-05 | 7.92 | 8.11 | 7.71 | 8.11 | 7.70 | qfq | 22,514,497 | 178,575,059 | 2.40% |
| 2025-01-27 | 8.13 | 8.28 | 7.90 | 7.92 | 7.52 | qfq | 20,825,726 | 167,250,481 | -2.46% |
| 2025-01-24 | 7.99 | 8.19 | 7.88 | 8.12 | 7.71 | qfq | 31,277,750 | 252,026,545 | 3.31% |
| 2025-01-23 | 8.04 | 8.18 | 7.85 | 7.86 | 7.47 | qfq | 28,163,119 | 225,076,688 | -0.88% |
| 2025-01-22 | 8.06 | 8.10 | 7.88 | 7.93 | 7.53 | qfq | 21,797,075 | 173,408,074 | -2.22% |
| 2025-01-21 | 8.38 | 8.46 | 8.00 | 8.11 | 7.70 | qfq | 48,077,151 | 391,912,594 | -1.22% |
| 2025-01-20 | 7.49 | 8.21 | 7.47 | 8.21 | 7.80 | qfq | 29,170,670 | 234,793,133 | 10.05% |
| 2025-01-17 | 7.33 | 7.65 | 7.23 | 7.46 | 7.09 | qfq | 21,927,985 | 162,733,872 | 1.22% |
| 2025-01-16 | 7.45 | 7.58 | 7.27 | 7.37 | 7.00 | qfq | 13,101,300 | 97,099,727 | -0.94% |
| 2025-01-15 | 7.59 | 7.64 | 7.38 | 7.44 | 7.07 | qfq | 15,924,348 | 118,953,993 | -2.62% |
| 2025-01-14 | 7.21 | 7.65 | 7.21 | 7.64 | 7.26 | qfq | 25,402,841 | 189,737,196 | 5.82% |
| 2025-01-13 | 7.55 | 7.66 | 7.17 | 7.22 | 6.86 | qfq | 31,674,339 | 233,481,934 | -7.44% |
| 2025-01-10 | 7.87 | 8.15 | 7.77 | 7.80 | 7.41 | qfq | 34,148,973 | 270,480,165 | -2.26% |
| 2025-01-09 | 7.92 | 8.27 | 7.68 | 7.98 | 7.58 | qfq | 51,690,867 | 412,022,884 | 0.76% |
| 2025-01-08 | 8.20 | 8.31 | 7.75 | 7.92 | 7.52 | qfq | 61,675,699 | 490,043,425 | 3.53% |
| 2025-01-07 | 6.96 | 7.65 | 6.90 | 7.65 | 7.27 | qfq | 15,969,893 | 119,619,703 | 10.07% |
| 2025-01-06 | 6.81 | 7.02 | 6.65 | 6.95 | 6.60 | qfq | 13,650,572 | 93,813,160 | 1.31% |
| 2025-01-03 | 7.30 | 7.84 | 6.82 | 6.86 | 6.52 | qfq | 20,584,699 | 148,674,320 | -5.38% |
| 2025-01-02 | 7.42 | 7.55 | 7.19 | 7.25 | 6.89 | qfq | 18,773,963 | 137,493,257 | -2.16% |
| 2024-12-31 | 7.52 | 7.72 | 7.34 | 7.41 | 7.04 | qfq | 28,243,760 | 211,280,229 | -1.85% |
| 2024-12-30 | 7.20 | 7.89 | 7.03 | 7.55 | 7.17 | qfq | 36,757,395 | 281,718,311 | 5.30% |
| 2024-12-27 | 7.00 | 7.22 | 6.95 | 7.17 | 6.81 | qfq | 5,809,604 | 41,531,894 | 2.28% |
| 2024-12-26 | 6.95 | 7.11 | 6.92 | 7.01 | 6.66 | qfq | 5,170,910 | 36,365,667 | 1.01% |
| 2024-12-25 | 7.06 | 7.07 | 6.82 | 6.94 | 6.59 | qfq | 6,123,099 | 42,412,920 | -1.70% |
| 2024-12-24 | 7.03 | 7.09 | 6.93 | 7.06 | 6.71 | qfq | 5,037,100 | 35,399,889 | 2.17% |
| 2024-12-23 | 7.24 | 7.27 | 6.90 | 6.91 | 6.56 | qfq | 7,131,100 | 50,240,933 | -4.43% |
| 2024-12-20 | 7.18 | 7.32 | 7.17 | 7.23 | 6.87 | qfq | 4,638,500 | 33,568,927 | 0.70% |
| 2024-12-19 | 7.13 | 7.20 | 7.07 | 7.18 | 6.82 | qfq | 4,422,900 | 31,541,404 | 0.28% |
| 2024-12-18 | 7.22 | 7.32 | 7.07 | 7.16 | 6.80 | qfq | 4,984,390 | 35,844,159 | 0.00% |
| 2024-12-17 | 7.49 | 7.51 | 7.14 | 7.16 | 6.80 | qfq | 7,955,151 | 57,674,824 | -4.41% |
| 2024-12-16 | 7.45 | 7.56 | 7.42 | 7.49 | 7.11 | qfq | 5,916,979 | 44,351,673 | 0.94% |
| 2024-12-13 | 7.60 | 7.60 | 7.38 | 7.42 | 7.05 | qfq | 6,696,162 | 50,112,914 | -2.37% |
| 2024-12-12 | 7.60 | 7.63 | 7.50 | 7.60 | 7.22 | qfq | 4,938,607 | 37,393,055 | 0.00% |
| 2024-12-11 | 7.55 | 7.63 | 7.54 | 7.60 | 7.22 | qfq | 5,703,200 | 43,277,380 | 0.40% |
| 2024-12-10 | 7.70 | 7.76 | 7.56 | 7.57 | 7.19 | qfq | 8,452,289 | 64,393,155 | 0.26% |
| 2024-12-09 | 7.58 | 7.66 | 7.47 | 7.55 | 7.17 | qfq | 7,215,800 | 54,581,795 | -0.26% |
| 2024-12-06 | 7.55 | 7.61 | 7.46 | 7.57 | 7.19 | qfq | 7,164,285 | 53,990,613 | 0.40% |
| 2024-12-05 | 7.38 | 7.62 | 7.36 | 7.54 | 7.16 | qfq | 7,265,885 | 54,549,047 | 1.34% |
| 2024-12-04 | 7.65 | 7.72 | 7.37 | 7.44 | 7.07 | qfq | 11,059,900 | 82,999,078 | -0.67% |
| 2024-12-03 | 7.43 | 7.53 | 7.41 | 7.49 | 7.11 | qfq | 7,661,715 | 57,238,641 | 0.40% |
| 2024-12-02 | 7.38 | 7.50 | 7.29 | 7.46 | 7.09 | qfq | 8,589,202 | 63,666,985 | 2.05% |
| 2024-11-29 | 7.19 | 7.36 | 7.17 | 7.31 | 6.94 | qfq | 6,367,875 | 46,348,665 | 1.11% |
| 2024-11-28 | 7.14 | 7.37 | 7.12 | 7.23 | 6.87 | qfq | 8,299,601 | 60,085,507 | 0.98% |
| 2024-11-27 | 7.10 | 7.17 | 6.84 | 7.16 | 6.80 | qfq | 6,440,643 | 45,058,632 | 0.70% |
| 2024-11-26 | 7.15 | 7.32 | 7.10 | 7.11 | 6.75 | qfq | 8,796,600 | 63,253,881 | -0.42% |
| 2024-11-25 | 7.01 | 7.15 | 6.95 | 7.14 | 6.78 | qfq | 5,141,600 | 36,348,521 | 1.71% |
| 2024-11-22 | 7.21 | 7.26 | 6.96 | 7.02 | 6.67 | qfq | 7,298,900 | 52,149,027 | -2.64% |
| 2024-11-21 | 7.16 | 7.23 | 7.12 | 7.21 | 6.85 | qfq | 6,658,150 | 47,802,497 | 0.28% |
| 2024-11-20 | 7.01 | 7.19 | 6.99 | 7.19 | 6.83 | qfq | 7,935,637 | 56,491,578 | 2.71% |
| 2024-11-19 | 6.88 | 7.00 | 6.85 | 7.00 | 6.65 | qfq | 5,758,850 | 39,898,356 | 2.19% |
| 2024-11-18 | 6.98 | 6.98 | 6.76 | 6.85 | 6.51 | qfq | 7,056,815 | 48,552,530 | 0.00% |
| 2024-11-15 | 6.98 | 7.11 | 6.84 | 6.85 | 6.51 | qfq | 8,574,500 | 59,868,524 | -2.14% |
| 2024-11-14 | 7.15 | 7.19 | 6.98 | 7.00 | 6.65 | qfq | 6,770,521 | 47,942,878 | -2.51% |
| 2024-11-13 | 7.16 | 7.24 | 7.05 | 7.18 | 6.82 | qfq | 7,355,230 | 52,533,729 | 0.98% |
| 2024-11-12 | 7.14 | 7.28 | 7.07 | 7.11 | 6.75 | qfq | 9,742,404 | 69,951,615 | -0.70% |
| 2024-11-11 | 7.05 | 7.16 | 7.03 | 7.16 | 6.80 | qfq | 6,347,650 | 45,179,382 | 0.99% |
| 2024-11-08 | 7.14 | 7.18 | 7.06 | 7.09 | 6.73 | qfq | 8,050,900 | 57,149,094 | -0.56% |
| 2024-11-07 | 6.98 | 7.15 | 6.93 | 7.13 | 6.77 | qfq | 8,902,086 | 63,137,648 | 1.71% |
| 2024-11-06 | 7.08 | 7.12 | 6.98 | 7.01 | 6.66 | qfq | 8,894,336 | 62,642,980 | -0.99% |
| 2024-11-05 | 7.00 | 7.10 | 6.99 | 7.08 | 6.73 | qfq | 7,489,557 | 52,817,502 | 1.14% |
| 2024-11-04 | 6.83 | 7.02 | 6.82 | 7.00 | 6.65 | qfq | 5,740,950 | 39,840,776 | 2.64% |
| 2024-11-01 | 7.10 | 7.11 | 6.81 | 6.82 | 6.48 | qfq | 9,015,899 | 62,261,009 | -3.54% |
| 2024-10-31 | 7.06 | 7.13 | 6.98 | 7.07 | 6.72 | qfq | 7,374,551 | 52,002,082 | 0.71% |
| 2024-10-30 | 6.97 | 7.06 | 6.88 | 7.02 | 6.67 | qfq | 6,411,607 | 44,752,160 | 1.15% |
| 2024-10-29 | 7.27 | 7.27 | 6.90 | 6.94 | 6.59 | qfq | 9,875,658 | 69,499,958 | -3.48% |
| 2024-10-28 | 6.97 | 7.23 | 6.90 | 7.19 | 6.83 | qfq | 9,396,760 | 66,498,747 | 3.90% |
| 2024-10-25 | 6.84 | 6.95 | 6.84 | 6.92 | 6.57 | qfq | 5,123,900 | 35,435,655 | 1.32% |
| 2024-10-24 | 6.80 | 6.99 | 6.79 | 6.83 | 6.49 | qfq | 7,365,100 | 50,676,061 | 0.15% |
| 2024-10-23 | 6.82 | 6.92 | 6.78 | 6.82 | 6.48 | qfq | 5,529,100 | 37,916,514 | -0.15% |
| 2024-10-22 | 6.71 | 6.83 | 6.67 | 6.83 | 6.49 | qfq | 6,408,728 | 43,465,844 | 1.64% |
| 2024-10-21 | 6.75 | 6.80 | 6.67 | 6.72 | 6.38 | qfq | 7,025,458 | 47,259,521 | -0.30% |
| 2024-10-18 | 6.59 | 6.79 | 6.57 | 6.74 | 6.40 | qfq | 6,511,711 | 43,656,539 | 2.59% |
| 2024-10-17 | 6.67 | 6.76 | 6.55 | 6.57 | 6.24 | qfq | 5,318,913 | 35,414,949 | -1.35% |
| 2024-10-16 | 6.58 | 6.71 | 6.45 | 6.66 | 6.33 | qfq | 3,985,161 | 26,489,579 | 1.06% |
| 2024-10-15 | 6.70 | 6.75 | 6.58 | 6.59 | 6.26 | qfq | 5,229,800 | 34,882,866 | -1.93% |
| 2024-10-14 | 6.65 | 6.73 | 6.48 | 6.72 | 6.38 | qfq | 5,750,270 | 38,142,934 | 3.38% |
| 2024-10-11 | 6.77 | 6.79 | 6.45 | 6.50 | 6.17 | qfq | 7,667,800 | 50,780,031 | -4.13% |
| 2024-10-10 | 6.75 | 6.93 | 6.56 | 6.78 | 6.44 | qfq | 10,907,739 | 74,083,670 | 2.42% |
| 2024-10-09 | 7.12 | 7.20 | 6.62 | 6.62 | 6.29 | qfq | 14,208,761 | 97,652,921 | -9.81% |
| 2024-10-08 | 7.70 | 7.70 | 6.98 | 7.34 | 6.97 | qfq | 19,299,362 | 141,617,194 | 4.26% |
| 2024-09-30 | 6.70 | 7.05 | 6.59 | 7.04 | 6.69 | qfq | 15,275,059 | 104,678,852 | 7.81% |
| 2024-09-27 | 6.37 | 6.61 | 6.37 | 6.53 | 6.20 | qfq | 7,634,750 | 49,523,185 | 2.67% |
| 2024-09-26 | 6.25 | 6.37 | 6.20 | 6.36 | 6.04 | qfq | 3,996,293 | 25,161,331 | 1.92% |
| 2024-09-25 | 6.18 | 6.30 | 6.07 | 6.24 | 5.93 | qfq | 6,335,623 | 39,572,236 | 2.46% |
| 2024-09-24 | 5.89 | 6.09 | 5.87 | 6.09 | 5.78 | qfq | 3,898,375 | 23,357,541 | 4.10% |
| 2024-09-23 | 5.83 | 5.90 | 5.82 | 5.85 | 5.56 | qfq | 2,432,300 | 14,241,608 | -0.34% |
| 2024-09-20 | 5.91 | 5.92 | 5.83 | 5.87 | 5.58 | qfq | 2,133,571 | 12,518,460 | -0.68% |
| 2024-09-19 | 5.83 | 5.96 | 5.74 | 5.91 | 5.61 | qfq | 3,512,252 | 20,622,787 | 2.25% |
| 2024-09-18 | 5.89 | 5.90 | 5.65 | 5.78 | 5.49 | qfq | 3,541,653 | 20,327,874 | -1.70% |
| 2024-09-13 | 6.05 | 6.05 | 5.86 | 5.88 | 5.59 | qfq | 2,729,339 | 16,182,046 | -2.00% |
| 2024-09-12 | 6.01 | 6.06 | 5.98 | 6.00 | 5.70 | qfq | 1,756,203 | 10,584,108 | -0.33% |
| 2024-09-11 | 6.03 | 6.10 | 5.98 | 6.02 | 5.72 | qfq | 1,947,614 | 11,742,668 | -0.50% |
| 2024-09-10 | 6.08 | 6.09 | 5.92 | 6.05 | 5.75 | qfq | 3,520,100 | 21,135,441 | -0.17% |
| 2024-09-09 | 6.04 | 6.10 | 5.98 | 6.06 | 5.76 | qfq | 2,078,200 | 12,560,458 | 0.33% |
| 2024-09-06 | 6.08 | 6.15 | 6.02 | 6.04 | 5.74 | qfq | 2,441,364 | 14,851,577 | -1.31% |
| 2024-09-05 | 6.11 | 6.16 | 6.09 | 6.12 | 5.81 | qfq | 1,908,700 | 11,688,631 | 0.16% |
| 2024-09-04 | 6.13 | 6.18 | 6.07 | 6.11 | 5.80 | qfq | 2,616,000 | 16,069,393 | -0.49% |
| 2024-09-03 | 6.10 | 6.17 | 6.07 | 6.14 | 5.83 | qfq | 2,392,100 | 14,666,431 | 0.82% |
| 2024-09-02 | 6.13 | 6.25 | 6.08 | 6.09 | 5.78 | qfq | 6,370,364 | 39,274,459 | -1.46% |
| 2024-08-30 | 6.06 | 6.21 | 6.03 | 6.18 | 5.87 | qfq | 5,350,842 | 32,896,155 | 1.98% |
| 2024-08-29 | 5.98 | 6.08 | 5.96 | 6.06 | 5.76 | qfq | 4,424,200 | 26,702,731 | 0.66% |
| 2024-08-28 | 6.00 | 6.09 | 5.98 | 6.02 | 5.72 | qfq | 6,564,336 | 39,587,042 | -0.66% |
| 2024-08-27 | 6.13 | 6.13 | 5.89 | 6.06 | 5.76 | qfq | 6,279,437 | 37,597,577 | 1.00% |
| 2024-08-26 | 6.15 | 6.15 | 5.84 | 6.00 | 5.70 | qfq | 3,718,500 | 22,180,096 | 1.69% |
| 2024-08-23 | 5.98 | 6.00 | 5.81 | 5.90 | 5.60 | qfq | 3,362,050 | 19,754,269 | -0.67% |
| 2024-08-22 | 6.06 | 6.08 | 5.92 | 5.94 | 5.64 | qfq | 3,010,601 | 18,089,262 | -1.66% |
| 2024-08-21 | 6.07 | 6.12 | 6.01 | 6.04 | 5.74 | qfq | 3,378,351 | 20,429,321 | -0.49% |
| 2024-08-20 | 6.22 | 6.24 | 6.05 | 6.07 | 5.77 | qfq | 6,166,400 | 37,767,761 | -2.41% |
| 2024-08-19 | 6.18 | 6.41 | 6.18 | 6.22 | 5.91 | qfq | 4,221,000 | 26,427,500 | 0.65% |
| 2024-08-16 | 6.22 | 6.28 | 6.18 | 6.18 | 5.87 | qfq | 3,319,500 | 20,665,084 | 0.00% |
| 2024-08-15 | 6.16 | 6.23 | 6.10 | 6.18 | 5.87 | qfq | 2,897,000 | 17,894,061 | 0.16% |
| 2024-08-14 | 6.15 | 6.24 | 6.12 | 6.17 | 5.86 | qfq | 3,121,882 | 19,298,073 | 0.33% |
| 2024-08-13 | 6.03 | 6.17 | 6.03 | 6.15 | 5.84 | qfq | 2,827,801 | 17,313,796 | 1.32% |
| 2024-08-12 | 6.10 | 6.17 | 6.04 | 6.07 | 5.77 | qfq | 2,888,600 | 17,540,983 | -0.49% |
| 2024-08-09 | 6.10 | 6.23 | 6.10 | 6.10 | 5.79 | qfq | 3,259,500 | 20,073,407 | 0.16% |
| 2024-08-08 | 6.18 | 6.24 | 6.06 | 6.09 | 5.78 | qfq | 3,605,086 | 22,032,837 | -1.62% |
| 2024-08-07 | 6.19 | 6.27 | 6.15 | 6.19 | 5.88 | qfq | 2,531,336 | 15,748,890 | -0.16% |
| 2024-08-06 | 6.09 | 6.25 | 6.07 | 6.20 | 5.89 | qfq | 3,216,930 | 19,869,548 | 2.48% |
| 2024-08-05 | 6.24 | 6.28 | 6.04 | 6.05 | 5.75 | qfq | 5,835,085 | 35,977,552 | -3.04% |
| 2024-08-02 | 6.43 | 6.49 | 6.23 | 6.24 | 5.93 | qfq | 7,084,300 | 44,857,201 | -3.41% |
| 2024-08-01 | 6.33 | 6.79 | 6.29 | 6.46 | 6.14 | qfq | 12,038,902 | 78,391,220 | 2.05% |
| 2024-07-31 | 6.17 | 6.34 | 6.13 | 6.33 | 6.01 | qfq | 4,630,502 | 29,036,984 | 2.43% |
| 2024-07-30 | 6.15 | 6.21 | 6.08 | 6.18 | 5.87 | qfq | 2,941,800 | 18,112,957 | 0.32% |
| 2024-07-29 | 6.09 | 6.20 | 6.03 | 6.16 | 5.85 | qfq | 3,737,200 | 22,952,404 | 1.15% |
| 2024-07-26 | 5.92 | 6.09 | 5.92 | 6.09 | 5.78 | qfq | 3,091,300 | 18,723,011 | 2.87% |
| 2024-07-25 | 5.86 | 5.99 | 5.78 | 5.92 | 5.62 | qfq | 3,313,700 | 19,541,913 | 1.02% |
| 2024-07-24 | 6.01 | 6.03 | 5.86 | 5.86 | 5.57 | qfq | 3,266,392 | 19,326,441 | -2.33% |
| 2024-07-23 | 6.03 | 6.15 | 5.97 | 6.00 | 5.70 | qfq | 4,123,654 | 25,140,522 | -1.15% |
| 2024-07-22 | 6.04 | 6.11 | 6.00 | 6.07 | 5.77 | qfq | 2,652,200 | 16,068,877 | 0.50% |
| 2024-07-19 | 6.00 | 6.09 | 5.91 | 6.04 | 5.74 | qfq | 4,139,000 | 24,859,729 | 1.51% |
| 2024-07-18 | 5.96 | 6.00 | 5.82 | 5.95 | 5.65 | qfq | 4,445,696 | 26,264,807 | -0.67% |
| 2024-07-17 | 6.05 | 6.11 | 5.97 | 5.99 | 5.69 | qfq | 3,988,207 | 23,996,993 | -1.48% |
| 2024-07-16 | 6.24 | 6.24 | 6.05 | 6.08 | 5.78 | qfq | 4,152,000 | 25,337,472 | -1.46% |
| 2024-07-15 | 6.32 | 6.32 | 6.13 | 6.17 | 5.86 | qfq | 3,834,400 | 23,735,935 | -2.53% |
| 2024-07-12 | 6.28 | 6.43 | 6.25 | 6.33 | 6.01 | qfq | 4,865,100 | 30,871,551 | 0.80% |
| 2024-07-11 | 6.06 | 6.32 | 6.05 | 6.28 | 5.97 | qfq | 9,203,302 | 57,048,603 | 5.72% |
| 2024-07-10 | 6.21 | 6.27 | 5.90 | 5.94 | 5.64 | qfq | 10,649,862 | 64,312,281 | -5.11% |
| 2024-07-09 | 5.99 | 6.27 | 5.97 | 6.26 | 5.95 | qfq | 3,721,800 | 22,775,663 | 3.47% |
| 2024-07-08 | 6.21 | 6.22 | 6.01 | 6.05 | 5.75 | qfq | 3,063,500 | 18,634,898 | -2.73% |
| 2024-07-05 | 6.11 | 6.26 | 6.07 | 6.22 | 5.91 | qfq | 2,709,800 | 16,707,211 | 1.47% |
| 2024-07-04 | 6.38 | 6.44 | 6.10 | 6.13 | 5.82 | qfq | 3,463,300 | 21,630,908 | -4.22% |
| 2024-07-03 | 6.52 | 6.55 | 6.37 | 6.40 | 6.08 | qfq | 3,124,500 | 20,111,288 | -1.69% |
| 2024-07-02 | 6.41 | 6.54 | 6.39 | 6.51 | 6.18 | qfq | 2,744,758 | 17,801,548 | 0.77% |
| 2024-07-01 | 6.45 | 6.54 | 6.35 | 6.46 | 6.14 | qfq | 4,596,195 | 29,548,148 | 1.10% |
| 2024-06-28 | 6.29 | 6.50 | 6.23 | 6.39 | 6.07 | qfq | 3,708,593 | 23,771,929 | 1.59% |
| 2024-06-27 | 6.40 | 6.48 | 6.29 | 6.29 | 5.97 | qfq | 2,953,600 | 18,809,809 | -1.87% |
| 2024-06-26 | 6.19 | 6.42 | 6.13 | 6.41 | 6.09 | qfq | 2,697,307 | 16,970,886 | 3.22% |
| 2024-06-25 | 6.16 | 6.30 | 6.11 | 6.21 | 5.90 | qfq | 4,328,588 | 26,893,472 | 1.31% |
| 2024-06-24 | 6.33 | 6.37 | 6.06 | 6.13 | 5.82 | qfq | 4,535,400 | 28,094,773 | -3.77% |
| 2024-06-21 | 6.38 | 6.46 | 6.33 | 6.37 | 6.05 | qfq | 3,276,000 | 20,944,437 | -1.24% |
| 2024-06-20 | 6.56 | 6.61 | 6.42 | 6.45 | 6.13 | qfq | 3,211,900 | 20,900,888 | -2.12% |
| 2024-06-19 | 6.66 | 6.68 | 6.55 | 6.59 | 6.26 | qfq | 2,776,650 | 18,370,195 | -0.30% |
| 2024-06-18 | 6.46 | 6.63 | 6.40 | 6.61 | 6.28 | qfq | 3,351,712 | 21,953,812 | 2.48% |
| 2024-06-17 | 6.48 | 6.57 | 6.43 | 6.45 | 6.13 | qfq | 3,098,700 | 20,079,767 | -0.92% |
| 2024-06-14 | 6.58 | 6.59 | 6.41 | 6.51 | 6.18 | qfq | 4,034,200 | 26,207,429 | 0.15% |
| 2024-06-13 | 6.58 | 6.62 | 6.47 | 6.50 | 6.17 | qfq | 3,243,800 | 21,149,124 | -1.07% |
| 2024-06-12 | 6.44 | 6.60 | 6.38 | 6.57 | 6.24 | qfq | 3,057,750 | 20,032,016 | 2.02% |
| 2024-06-11 | 6.45 | 6.50 | 6.26 | 6.44 | 6.12 | qfq | 4,302,680 | 27,461,589 | -0.46% |
| 2024-06-07 | 6.26 | 6.53 | 6.26 | 6.47 | 6.15 | qfq | 6,421,853 | 41,288,415 | 4.02% |
| 2024-06-06 | 6.52 | 6.59 | 6.07 | 6.22 | 5.91 | qfq | 7,101,889 | 44,621,746 | -4.60% |
| 2024-06-05 | 6.70 | 6.72 | 6.51 | 6.52 | 6.19 | qfq | 6,304,500 | 41,579,225 | -4.26% |
| 2024-06-04 | 6.92 | 6.93 | 6.72 | 6.81 | 6.32 | qfq | 6,383,600 | 43,313,739 | -1.87% |
| 2024-06-03 | 7.14 | 7.20 | 6.84 | 6.94 | 6.44 | qfq | 6,779,600 | 47,556,524 | -2.25% |
| 2024-05-31 | 7.00 | 7.20 | 6.95 | 7.10 | 6.59 | qfq | 5,120,800 | 36,300,530 | 1.43% |
| 2024-05-30 | 7.15 | 7.15 | 6.97 | 7.00 | 6.50 | qfq | 3,561,103 | 25,088,315 | -1.13% |
| 2024-05-29 | 6.99 | 7.18 | 6.95 | 7.08 | 6.57 | qfq | 5,032,900 | 35,603,091 | 1.29% |
| 2024-05-28 | 7.03 | 7.09 | 6.98 | 6.99 | 6.49 | qfq | 3,057,900 | 21,482,237 | -0.57% |
| 2024-05-27 | 6.95 | 7.04 | 6.92 | 7.03 | 6.53 | qfq | 3,474,819 | 24,240,282 | 1.15% |
| 2024-05-24 | 6.96 | 7.05 | 6.91 | 6.95 | 6.45 | qfq | 3,269,434 | 22,872,593 | 0.00% |
| 2024-05-23 | 7.11 | 7.12 | 6.93 | 6.95 | 6.45 | qfq | 4,073,901 | 28,538,522 | -2.39% |
| 2024-05-22 | 7.06 | 7.18 | 7.06 | 7.12 | 6.61 | qfq | 2,865,043 | 20,460,546 | 0.00% |
| 2024-05-21 | 7.16 | 7.21 | 7.08 | 7.12 | 6.61 | qfq | 4,608,900 | 32,824,188 | -0.56% |
| 2024-05-20 | 7.13 | 7.24 | 7.10 | 7.16 | 6.65 | qfq | 4,250,000 | 30,460,550 | 0.42% |
| 2024-05-17 | 7.00 | 7.14 | 6.99 | 7.13 | 6.62 | qfq | 4,482,100 | 31,703,047 | 1.57% |
| 2024-05-16 | 7.07 | 7.11 | 6.99 | 7.02 | 6.52 | qfq | 4,366,100 | 30,757,668 | -0.14% |
| 2024-05-15 | 7.14 | 7.18 | 7.02 | 7.03 | 6.53 | qfq | 5,233,200 | 37,107,449 | -1.54% |
| 2024-05-14 | 7.00 | 7.16 | 7.00 | 7.14 | 6.63 | qfq | 6,077,700 | 43,137,542 | 1.13% |
| 2024-05-13 | 7.01 | 7.22 | 6.93 | 7.06 | 6.55 | qfq | 8,075,600 | 57,265,946 | 0.71% |
| 2024-05-10 | 7.01 | 7.08 | 6.93 | 7.01 | 6.51 | qfq | 5,248,100 | 36,811,617 | 0.29% |
| 2024-05-09 | 6.92 | 7.05 | 6.92 | 6.99 | 6.49 | qfq | 6,153,800 | 42,978,680 | 1.01% |
| 2024-05-08 | 7.09 | 7.09 | 6.91 | 6.92 | 6.42 | qfq | 7,000,650 | 48,747,098 | -1.84% |
| 2024-05-07 | 6.91 | 7.15 | 6.87 | 7.05 | 6.54 | qfq | 13,769,141 | 96,987,867 | 1.00% |
| 2024-05-06 | 6.80 | 6.99 | 6.77 | 6.98 | 6.48 | qfq | 15,918,038 | 110,242,636 | 4.02% |
| 2024-04-30 | 6.67 | 6.80 | 6.59 | 6.71 | 6.23 | qfq | 14,980,500 | 100,195,238 | 1.05% |
| 2024-04-29 | 6.54 | 6.67 | 6.48 | 6.64 | 6.16 | qfq | 19,509,001 | 128,279,130 | 0.15% |
| 2024-04-26 | 7.13 | 7.13 | 6.61 | 6.63 | 6.15 | qfq | 31,818,802 | 217,344,903 | -2.79% |
| 2024-04-25 | 6.82 | 6.82 | 6.82 | 6.82 | 6.33 | qfq | 3,899,102 | 26,591,876 | 10.00% |
| 2024-04-24 | 6.06 | 6.20 | 5.99 | 6.20 | 5.76 | qfq | 3,934,200 | 24,178,441 | 3.51% |
| 2024-04-23 | 5.88 | 6.06 | 5.88 | 5.99 | 5.56 | qfq | 4,446,800 | 26,676,530 | 1.53% |
| 2024-04-22 | 6.00 | 6.03 | 5.76 | 5.90 | 5.48 | qfq | 5,036,500 | 29,769,753 | -1.50% |
| 2024-04-19 | 6.03 | 6.17 | 5.95 | 5.99 | 5.56 | qfq | 3,883,320 | 23,472,233 | -0.50% |
| 2024-04-18 | 6.05 | 6.15 | 5.91 | 6.02 | 5.59 | qfq | 5,146,192 | 31,192,483 | -0.33% |
| 2024-04-17 | 5.65 | 6.06 | 5.63 | 6.04 | 5.61 | qfq | 8,848,190 | 52,342,299 | 8.05% |
| 2024-04-16 | 5.97 | 5.97 | 5.54 | 5.59 | 5.19 | qfq | 16,503,503 | 93,929,134 | -9.25% |
| 2024-04-15 | 6.47 | 6.89 | 6.06 | 6.16 | 5.72 | qfq | 15,797,950 | 100,390,000 | -3.90% |
| 2024-04-12 | 6.47 | 6.54 | 6.35 | 6.41 | 5.95 | qfq | 3,653,082 | 23,639,996 | -0.47% |
| 2024-04-11 | 6.31 | 6.54 | 6.25 | 6.44 | 5.98 | qfq | 3,808,400 | 24,514,761 | 1.26% |
| 2024-04-10 | 6.51 | 6.53 | 6.29 | 6.36 | 5.90 | qfq | 3,586,100 | 22,872,783 | -2.30% |
| 2024-04-09 | 6.45 | 6.54 | 6.38 | 6.51 | 6.04 | qfq | 3,596,802 | 23,250,028 | 2.04% |
| 2024-04-08 | 6.62 | 6.65 | 6.37 | 6.38 | 5.92 | qfq | 5,395,999 | 35,048,627 | -4.35% |
| 2024-04-03 | 6.67 | 6.67 | 6.56 | 6.67 | 6.19 | qfq | 4,168,300 | 27,603,639 | -0.15% |
| 2024-04-02 | 6.61 | 6.70 | 6.59 | 6.68 | 6.20 | qfq | 4,624,590 | 30,739,109 | 0.91% |
| 2024-04-01 | 6.50 | 6.67 | 6.48 | 6.62 | 6.15 | qfq | 5,413,600 | 35,744,703 | 2.32% |
| 2024-03-29 | 6.40 | 6.48 | 6.38 | 6.47 | 6.01 | qfq | 4,202,589 | 27,048,335 | 1.25% |
| 2024-03-28 | 6.20 | 6.47 | 6.19 | 6.39 | 5.93 | qfq | 4,338,823 | 27,563,428 | 3.23% |
| 2024-03-27 | 6.44 | 6.44 | 6.19 | 6.19 | 5.75 | qfq | 3,988,100 | 25,163,203 | -3.58% |
| 2024-03-26 | 6.41 | 6.53 | 6.26 | 6.42 | 5.96 | qfq | 4,924,800 | 31,349,815 | 0.16% |
| 2024-03-25 | 6.52 | 6.59 | 6.41 | 6.41 | 5.95 | qfq | 4,618,304 | 30,058,260 | -1.99% |
| 2024-03-22 | 6.68 | 6.73 | 6.48 | 6.54 | 6.07 | qfq | 4,646,400 | 30,473,194 | -1.80% |
| 2024-03-21 | 6.59 | 6.71 | 6.54 | 6.66 | 6.18 | qfq | 5,865,940 | 38,917,590 | 1.22% |
| 2024-03-20 | 6.52 | 6.61 | 6.52 | 6.58 | 6.11 | qfq | 4,986,115 | 32,754,663 | 0.77% |
| 2024-03-19 | 6.64 | 6.68 | 6.51 | 6.53 | 6.06 | qfq | 8,177,300 | 53,814,852 | -2.10% |
| 2024-03-18 | 6.60 | 6.68 | 6.52 | 6.67 | 6.19 | qfq | 7,192,600 | 47,581,378 | 1.06% |
| 2024-03-15 | 6.40 | 6.63 | 6.33 | 6.60 | 6.13 | qfq | 8,346,500 | 54,377,355 | 3.29% |
| 2024-03-14 | 6.43 | 6.50 | 6.30 | 6.39 | 5.93 | qfq | 4,572,600 | 29,243,703 | -0.78% |
| 2024-03-13 | 6.43 | 6.54 | 6.37 | 6.44 | 5.98 | qfq | 6,691,000 | 43,112,782 | 0.47% |
| 2024-03-12 | 6.43 | 6.48 | 6.32 | 6.41 | 5.95 | qfq | 6,926,087 | 44,317,660 | 1.26% |
| 2024-03-11 | 6.34 | 6.43 | 6.21 | 6.33 | 5.88 | qfq | 6,206,416 | 39,352,898 | 0.32% |
| 2024-03-08 | 6.40 | 6.42 | 6.19 | 6.31 | 5.86 | qfq | 9,835,165 | 61,630,751 | -1.41% |
| 2024-03-07 | 6.18 | 6.68 | 6.15 | 6.40 | 5.94 | qfq | 14,594,715 | 93,467,522 | 4.75% |
| 2024-03-06 | 6.03 | 6.15 | 5.99 | 6.11 | 5.67 | qfq | 4,107,475 | 24,972,105 | 2.00% |
| 2024-03-05 | 6.14 | 6.14 | 5.97 | 5.99 | 5.56 | qfq | 5,172,200 | 31,218,835 | -2.44% |
| 2024-03-04 | 6.20 | 6.27 | 6.03 | 6.14 | 5.70 | qfq | 5,222,273 | 31,861,924 | -0.65% |
| 2024-03-01 | 6.12 | 6.20 | 6.05 | 6.18 | 5.74 | qfq | 6,020,201 | 36,894,286 | 1.98% |
| 2024-02-29 | 5.70 | 6.11 | 5.70 | 6.06 | 5.63 | qfq | 8,155,301 | 48,906,521 | 3.59% |
| 2024-02-28 | 6.41 | 6.63 | 5.83 | 5.85 | 5.43 | qfq | 12,831,200 | 79,982,175 | -8.59% |
| 2024-02-27 | 6.25 | 6.41 | 6.14 | 6.40 | 5.94 | qfq | 4,694,565 | 29,709,550 | 1.75% |
| 2024-02-26 | 6.09 | 6.43 | 6.04 | 6.29 | 5.84 | qfq | 8,807,851 | 55,071,021 | 4.14% |
| 2024-02-23 | 5.88 | 6.05 | 5.84 | 6.04 | 5.61 | qfq | 6,389,804 | 37,942,149 | 3.60% |
| 2024-02-22 | 5.70 | 5.85 | 5.66 | 5.83 | 5.41 | qfq | 6,178,468 | 35,650,509 | 2.10% |
| 2024-02-21 | 5.51 | 5.93 | 5.51 | 5.71 | 5.30 | qfq | 6,837,411 | 39,384,349 | 2.70% |
| 2024-02-20 | 5.57 | 5.61 | 5.47 | 5.56 | 5.16 | qfq | 5,248,159 | 29,157,700 | 0.00% |
| 2024-02-19 | 5.28 | 5.70 | 5.25 | 5.56 | 5.16 | qfq | 12,386,574 | 68,719,274 | 6.51% |
| 2024-02-08 | 4.74 | 5.25 | 4.68 | 5.22 | 4.85 | qfq | 11,887,416 | 59,050,031 | 9.21% |
| 2024-02-07 | 5.32 | 5.32 | 4.71 | 4.78 | 4.44 | qfq | 14,585,462 | 71,627,507 | -8.60% |
| 2024-02-06 | 5.20 | 5.45 | 4.77 | 5.23 | 4.85 | qfq | 10,655,763 | 53,597,882 | -1.13% |
| 2024-02-05 | 5.88 | 5.91 | 5.29 | 5.29 | 4.91 | qfq | 8,684,400 | 46,869,145 | -10.03% |
| 2024-02-02 | 6.20 | 6.36 | 5.69 | 5.88 | 5.46 | qfq | 7,074,400 | 42,533,426 | -5.16% |
| 2024-02-01 | 6.40 | 6.45 | 6.18 | 6.20 | 5.76 | qfq | 6,944,000 | 43,649,686 | -4.02% |
| 2024-01-31 | 6.70 | 6.78 | 6.41 | 6.46 | 6.00 | qfq | 5,510,800 | 36,288,398 | -3.87% |
| 2024-01-30 | 6.74 | 6.93 | 6.69 | 6.72 | 6.24 | qfq | 5,394,200 | 36,611,079 | -1.18% |
| 2024-01-29 | 6.97 | 7.06 | 6.79 | 6.80 | 6.31 | qfq | 5,014,100 | 34,504,308 | -2.44% |
| 2024-01-26 | 6.95 | 7.11 | 6.93 | 6.97 | 6.47 | qfq | 6,161,200 | 43,171,696 | 0.58% |
| 2024-01-25 | 6.69 | 6.96 | 6.66 | 6.93 | 6.43 | qfq | 5,880,300 | 40,250,244 | 3.74% |
| 2024-01-24 | 6.58 | 6.71 | 6.41 | 6.68 | 6.20 | qfq | 6,601,600 | 43,416,229 | 1.83% |
| 2024-01-23 | 6.43 | 6.61 | 6.32 | 6.56 | 6.09 | qfq | 7,703,900 | 50,083,530 | 0.77% |
| 2024-01-22 | 6.97 | 7.00 | 6.43 | 6.51 | 6.04 | qfq | 8,021,300 | 53,875,091 | -7.00% |
| 2024-01-19 | 7.10 | 7.15 | 7.00 | 7.00 | 6.50 | qfq | 4,586,600 | 32,365,815 | -1.13% |
| 2024-01-18 | 7.06 | 7.16 | 6.85 | 7.08 | 6.57 | qfq | 8,240,100 | 57,626,729 | -0.42% |
| 2024-01-17 | 7.26 | 7.38 | 7.11 | 7.11 | 6.60 | qfq | 6,327,350 | 45,848,269 | -2.74% |
| 2024-01-16 | 7.37 | 7.39 | 7.19 | 7.31 | 6.79 | qfq | 7,427,711 | 54,097,428 | -0.54% |
| 2024-01-15 | 7.49 | 7.49 | 7.28 | 7.35 | 6.82 | qfq | 8,653,700 | 63,548,640 | -2.00% |
| 2024-01-12 | 7.77 | 7.78 | 7.48 | 7.50 | 6.96 | qfq | 11,672,134 | 88,904,446 | -4.09% |
| 2024-01-11 | 7.74 | 7.84 | 7.41 | 7.82 | 7.26 | qfq | 19,793,401 | 150,799,203 | 1.30% |
| 2024-01-10 | 7.89 | 7.93 | 7.69 | 7.72 | 7.17 | qfq | 13,425,002 | 104,358,693 | -2.77% |
| 2024-01-09 | 8.02 | 8.15 | 7.77 | 7.94 | 7.37 | qfq | 21,520,467 | 170,822,424 | -1.12% |
| 2024-01-08 | 7.70 | 8.44 | 7.70 | 8.03 | 7.45 | qfq | 32,691,740 | 266,607,253 | 4.69% |
| 2024-01-05 | 8.01 | 8.04 | 7.62 | 7.67 | 7.12 | qfq | 19,896,105 | 155,195,534 | -4.24% |
| 2024-01-04 | 8.10 | 8.15 | 7.99 | 8.01 | 7.44 | qfq | 16,621,502 | 133,983,363 | -2.20% |
| 2024-01-03 | 8.25 | 8.32 | 8.11 | 8.19 | 7.60 | qfq | 23,681,842 | 193,977,624 | -2.50% |
| 2024-01-02 | 8.10 | 8.68 | 8.08 | 8.40 | 7.80 | qfq | 37,626,640 | 316,597,360 | 3.70% |
| 2023-12-29 | 8.03 | 8.15 | 8.00 | 8.10 | 7.52 | qfq | 18,736,070 | 151,644,997 | 0.12% |
| 2023-12-28 | 8.05 | 8.22 | 7.95 | 8.09 | 7.51 | qfq | 23,464,368 | 189,985,096 | -1.58% |
| 2023-12-27 | 8.06 | 8.47 | 7.96 | 8.22 | 7.63 | qfq | 31,076,168 | 254,087,841 | 0.49% |
| 2023-12-26 | 8.10 | 8.22 | 7.95 | 8.18 | 7.59 | qfq | 33,025,043 | 265,780,678 | -0.73% |
| 2023-12-25 | 7.71 | 8.50 | 7.67 | 8.24 | 7.65 | qfq | 29,557,978 | 239,554,032 | 6.60% |
| 2023-12-22 | 7.84 | 7.88 | 7.68 | 7.73 | 7.18 | qfq | 5,593,900 | 43,481,432 | -1.28% |
| 2023-12-21 | 7.69 | 7.85 | 7.53 | 7.83 | 7.27 | qfq | 5,566,197 | 42,921,709 | 1.42% |
| 2023-12-20 | 7.70 | 7.83 | 7.66 | 7.72 | 7.17 | qfq | 3,662,997 | 28,439,661 | -0.13% |
| 2023-12-19 | 7.68 | 7.77 | 7.59 | 7.73 | 7.18 | qfq | 3,041,800 | 23,351,379 | 1.18% |
| 2023-12-18 | 7.72 | 7.80 | 7.63 | 7.64 | 7.09 | qfq | 4,101,600 | 31,593,058 | -0.78% |
| 2023-12-15 | 7.77 | 7.81 | 7.69 | 7.70 | 7.15 | qfq | 3,344,300 | 25,842,419 | -1.03% |
| 2023-12-14 | 7.80 | 7.86 | 7.73 | 7.78 | 7.22 | qfq | 3,748,071 | 29,199,900 | -0.26% |
| 2023-12-13 | 7.79 | 7.87 | 7.70 | 7.80 | 7.24 | qfq | 5,286,271 | 41,278,067 | -0.13% |
| 2023-12-12 | 7.67 | 7.83 | 7.61 | 7.81 | 7.25 | qfq | 4,800,700 | 37,160,570 | 1.69% |
| 2023-12-11 | 7.56 | 7.71 | 7.48 | 7.68 | 7.13 | qfq | 4,345,445 | 33,160,331 | 1.86% |
| 2023-12-08 | 7.68 | 7.76 | 7.53 | 7.54 | 7.00 | qfq | 3,765,200 | 28,676,146 | -2.33% |
| 2023-12-07 | 7.77 | 7.81 | 7.68 | 7.72 | 7.17 | qfq | 2,712,466 | 20,937,695 | -0.64% |
| 2023-12-06 | 7.64 | 7.80 | 7.64 | 7.77 | 7.21 | qfq | 3,185,200 | 24,674,009 | 0.65% |
| 2023-12-05 | 7.71 | 7.79 | 7.67 | 7.72 | 7.17 | qfq | 3,527,400 | 27,275,043 | -0.77% |
| 2023-12-04 | 7.75 | 7.79 | 7.67 | 7.78 | 7.22 | qfq | 2,705,439 | 20,953,638 | 0.52% |
| 2023-12-01 | 7.82 | 7.82 | 7.68 | 7.74 | 7.18 | qfq | 3,219,800 | 24,934,148 | -0.26% |
| 2023-11-30 | 7.86 | 7.86 | 7.68 | 7.76 | 7.20 | qfq | 2,645,100 | 20,519,531 | -1.02% |
| 2023-11-29 | 7.84 | 7.89 | 7.79 | 7.84 | 7.28 | qfq | 2,706,900 | 21,237,611 | 0.00% |
| 2023-11-28 | 7.78 | 7.85 | 7.72 | 7.84 | 7.28 | qfq | 3,089,168 | 24,158,623 | 1.16% |
| 2023-11-27 | 7.72 | 7.79 | 7.64 | 7.75 | 7.19 | qfq | 3,889,864 | 30,026,649 | 0.39% |
| 2023-11-24 | 7.80 | 7.81 | 7.69 | 7.72 | 7.17 | qfq | 3,419,500 | 26,460,642 | -0.52% |
| 2023-11-23 | 7.66 | 7.80 | 7.64 | 7.76 | 7.20 | qfq | 3,139,302 | 24,275,198 | 0.91% |
| 2023-11-22 | 7.71 | 7.80 | 7.67 | 7.69 | 7.14 | qfq | 4,127,900 | 31,972,184 | -0.39% |
| 2023-11-21 | 7.87 | 7.87 | 7.69 | 7.72 | 7.17 | qfq | 4,472,900 | 34,714,631 | -2.03% |
| 2023-11-20 | 7.81 | 7.94 | 7.74 | 7.88 | 7.31 | qfq | 5,083,200 | 39,898,721 | 1.55% |
| 2023-11-17 | 7.70 | 7.80 | 7.64 | 7.76 | 7.20 | qfq | 3,579,200 | 27,724,789 | 1.31% |
| 2023-11-16 | 7.69 | 7.72 | 7.66 | 7.66 | 7.11 | qfq | 2,813,800 | 21,651,610 | -0.39% |
| 2023-11-15 | 7.76 | 7.76 | 7.66 | 7.69 | 7.14 | qfq | 3,848,100 | 29,609,844 | -0.65% |
| 2023-11-14 | 7.70 | 7.75 | 7.66 | 7.74 | 7.18 | qfq | 2,877,500 | 22,199,260 | 0.52% |
| 2023-11-13 | 7.59 | 7.70 | 7.54 | 7.70 | 7.15 | qfq | 3,979,400 | 30,458,864 | 1.45% |
| 2023-11-10 | 7.55 | 7.60 | 7.50 | 7.59 | 7.05 | qfq | 2,796,300 | 21,144,439 | 0.53% |
| 2023-11-09 | 7.56 | 7.58 | 7.52 | 7.55 | 7.01 | qfq | 2,951,101 | 22,308,921 | 0.00% |
| 2023-11-08 | 7.56 | 7.62 | 7.53 | 7.55 | 7.01 | qfq | 3,589,316 | 27,153,683 | 0.27% |
| 2023-11-07 | 7.47 | 7.62 | 7.43 | 7.53 | 6.99 | qfq | 4,846,000 | 36,580,595 | 0.80% |
| 2023-11-06 | 7.50 | 7.55 | 7.43 | 7.47 | 6.93 | qfq | 3,667,200 | 27,383,203 | 0.27% |
| 2023-11-03 | 7.50 | 7.57 | 7.40 | 7.45 | 6.92 | qfq | 4,556,800 | 34,187,275 | -0.53% |
| 2023-11-02 | 7.50 | 7.68 | 7.45 | 7.49 | 6.95 | qfq | 4,360,064 | 32,920,625 | -0.13% |
| 2023-11-01 | 7.41 | 7.57 | 7.38 | 7.50 | 6.96 | qfq | 6,384,300 | 47,898,716 | 1.21% |
| 2023-10-31 | 7.39 | 7.62 | 7.39 | 7.41 | 6.88 | qfq | 5,976,266 | 44,563,660 | 0.27% |
| 2023-10-30 | 7.28 | 7.43 | 7.25 | 7.39 | 6.86 | qfq | 4,862,002 | 35,842,724 | 0.82% |
| 2023-10-27 | 7.23 | 7.35 | 7.17 | 7.33 | 6.80 | qfq | 6,357,300 | 46,422,790 | 1.24% |
| 2023-10-26 | 7.15 | 7.30 | 7.06 | 7.24 | 6.72 | qfq | 8,553,502 | 61,590,063 | 3.28% |
| 2023-10-25 | 6.88 | 7.05 | 6.88 | 7.01 | 6.51 | qfq | 2,705,500 | 18,925,715 | 2.19% |
| 2023-10-24 | 6.61 | 6.87 | 6.61 | 6.86 | 6.37 | qfq | 2,966,700 | 20,161,218 | 2.85% |
| 2023-10-23 | 6.80 | 6.87 | 6.60 | 6.67 | 6.19 | qfq | 4,075,770 | 27,320,573 | -3.05% |
| 2023-10-20 | 6.84 | 6.96 | 6.84 | 6.88 | 6.39 | qfq | 1,725,500 | 11,902,143 | -0.29% |
| 2023-10-19 | 6.91 | 7.00 | 6.87 | 6.90 | 6.41 | qfq | 2,018,800 | 13,983,951 | -0.14% |
| 2023-10-18 | 7.05 | 7.05 | 6.91 | 6.91 | 6.41 | qfq | 2,201,307 | 15,288,016 | -1.85% |
| 2023-10-17 | 7.08 | 7.08 | 6.99 | 7.04 | 6.54 | qfq | 1,639,600 | 11,515,808 | -0.42% |
| 2023-10-16 | 7.09 | 7.11 | 7.01 | 7.07 | 6.56 | qfq | 2,157,600 | 15,217,222 | -0.28% |
| 2023-10-13 | 7.20 | 7.20 | 7.08 | 7.09 | 6.58 | qfq | 2,273,100 | 16,161,222 | -1.39% |
| 2023-10-12 | 7.14 | 7.21 | 7.14 | 7.19 | 6.67 | qfq | 1,880,900 | 13,509,191 | 0.28% |
| 2023-10-11 | 7.15 | 7.21 | 7.07 | 7.17 | 6.66 | qfq | 2,960,900 | 21,191,745 | 0.42% |
| 2023-10-10 | 7.24 | 7.27 | 7.12 | 7.14 | 6.63 | qfq | 2,643,500 | 18,938,489 | -0.97% |
| 2023-10-09 | 7.34 | 7.35 | 7.17 | 7.21 | 6.69 | qfq | 3,189,900 | 23,088,167 | -1.77% |
| 2023-09-28 | 7.25 | 7.37 | 7.20 | 7.34 | 6.81 | qfq | 2,909,900 | 21,321,296 | 1.24% |
| 2023-09-27 | 7.23 | 7.33 | 7.12 | 7.25 | 6.73 | qfq | 3,283,246 | 23,821,181 | -0.55% |
| 2023-09-26 | 7.24 | 7.34 | 7.22 | 7.29 | 6.77 | qfq | 2,475,400 | 17,990,992 | 0.41% |
| 2023-09-25 | 7.34 | 7.37 | 7.23 | 7.26 | 6.74 | qfq | 1,881,800 | 13,691,244 | -1.09% |
| 2023-09-22 | 7.14 | 7.34 | 7.14 | 7.34 | 6.81 | qfq | 2,771,975 | 20,153,873 | 2.51% |
| 2023-09-21 | 7.19 | 7.28 | 7.15 | 7.16 | 6.65 | qfq | 2,096,000 | 15,103,834 | -0.42% |
| 2023-09-20 | 7.25 | 7.29 | 7.18 | 7.19 | 6.67 | qfq | 1,954,900 | 14,129,892 | -1.24% |
| 2023-09-19 | 7.32 | 7.36 | 7.25 | 7.28 | 6.76 | qfq | 2,270,690 | 16,537,967 | -0.68% |
| 2023-09-18 | 7.24 | 7.36 | 7.16 | 7.33 | 6.80 | qfq | 2,917,890 | 21,299,706 | 0.69% |
| 2023-09-15 | 7.31 | 7.37 | 7.25 | 7.28 | 6.76 | qfq | 2,883,300 | 21,054,682 | -0.55% |
| 2023-09-14 | 7.28 | 7.37 | 7.18 | 7.32 | 6.80 | qfq | 3,074,401 | 22,473,525 | 0.55% |
| 2023-09-13 | 7.34 | 7.39 | 7.25 | 7.28 | 6.76 | qfq | 2,477,475 | 18,083,848 | -1.22% |
| 2023-09-12 | 7.39 | 7.41 | 7.33 | 7.37 | 6.84 | qfq | 1,872,402 | 13,798,069 | -0.27% |
| 2023-09-11 | 7.40 | 7.43 | 7.30 | 7.39 | 6.86 | qfq | 2,830,800 | 20,892,739 | 0.14% |
| 2023-09-08 | 7.28 | 7.41 | 7.26 | 7.38 | 6.85 | qfq | 2,750,675 | 20,233,318 | 1.51% |
| 2023-09-07 | 7.40 | 7.44 | 7.26 | 7.27 | 6.75 | qfq | 2,688,928 | 19,750,750 | -1.76% |
| 2023-09-06 | 7.29 | 7.43 | 7.27 | 7.40 | 6.87 | qfq | 3,107,915 | 22,906,022 | 1.23% |
| 2023-09-05 | 7.34 | 7.36 | 7.27 | 7.31 | 6.79 | qfq | 2,191,800 | 16,014,894 | -0.41% |
| 2023-09-04 | 7.24 | 7.35 | 7.18 | 7.34 | 6.81 | qfq | 3,526,100 | 25,721,045 | 2.23% |
| 2023-09-01 | 7.15 | 7.21 | 7.11 | 7.18 | 6.67 | qfq | 2,133,400 | 15,277,797 | 0.70% |
| 2023-08-31 | 7.25 | 7.26 | 7.11 | 7.13 | 6.62 | qfq | 3,128,900 | 22,407,876 | -1.25% |
| 2023-08-30 | 7.24 | 7.32 | 7.16 | 7.22 | 6.70 | qfq | 3,644,950 | 26,462,084 | 0.14% |
| 2023-08-29 | 6.97 | 7.23 | 6.95 | 7.21 | 6.69 | qfq | 4,186,400 | 29,921,878 | 3.30% |
| 2023-08-28 | 7.24 | 7.27 | 6.96 | 6.98 | 6.48 | qfq | 5,509,600 | 39,150,303 | 1.16% |
| 2023-08-25 | 7.01 | 7.15 | 6.88 | 6.90 | 6.41 | qfq | 4,566,646 | 31,876,767 | -1.71% |
| 2023-08-24 | 7.21 | 7.21 | 7.00 | 7.02 | 6.52 | qfq | 4,930,000 | 34,746,013 | -2.09% |
| 2023-08-23 | 7.32 | 7.35 | 7.14 | 7.17 | 6.66 | qfq | 3,447,000 | 24,805,798 | -1.51% |
| 2023-08-22 | 7.54 | 7.64 | 7.13 | 7.28 | 6.76 | qfq | 8,142,100 | 59,407,460 | -3.70% |
| 2023-08-21 | 7.62 | 7.76 | 7.54 | 7.56 | 7.02 | qfq | 4,095,800 | 31,299,058 | -1.69% |
| 2023-08-18 | 7.67 | 7.87 | 7.65 | 7.69 | 7.14 | qfq | 6,460,200 | 50,189,926 | -0.13% |
| 2023-08-17 | 7.37 | 7.74 | 7.31 | 7.70 | 7.15 | qfq | 6,416,845 | 48,657,460 | 4.48% |
| 2023-08-16 | 7.48 | 7.49 | 7.36 | 7.37 | 6.84 | qfq | 1,515,270 | 11,254,404 | -1.21% |
| 2023-08-15 | 7.55 | 7.57 | 7.44 | 7.46 | 6.93 | qfq | 1,875,500 | 14,032,099 | -1.06% |
| 2023-08-14 | 7.45 | 7.59 | 7.42 | 7.54 | 7.00 | qfq | 2,424,100 | 18,171,519 | 0.80% |
| 2023-08-11 | 7.65 | 7.66 | 7.47 | 7.48 | 6.94 | qfq | 2,811,002 | 21,250,360 | -1.97% |
| 2023-08-10 | 7.58 | 7.68 | 7.58 | 7.63 | 7.08 | qfq | 1,822,801 | 13,897,235 | 0.13% |
| 2023-08-09 | 7.66 | 7.77 | 7.60 | 7.62 | 7.07 | qfq | 2,173,943 | 16,647,246 | -0.78% |
| 2023-08-08 | 7.78 | 7.78 | 7.64 | 7.68 | 7.13 | qfq | 3,001,700 | 23,068,931 | -1.16% |
| 2023-08-07 | 7.79 | 7.84 | 7.72 | 7.77 | 7.21 | qfq | 2,711,400 | 21,044,065 | -0.64% |
| 2023-08-04 | 7.83 | 7.88 | 7.78 | 7.82 | 7.26 | qfq | 3,288,500 | 25,725,494 | 0.00% |
| 2023-08-03 | 7.85 | 7.94 | 7.73 | 7.82 | 7.26 | qfq | 3,977,601 | 31,068,116 | -0.76% |
| 2023-08-02 | 7.83 | 7.94 | 7.78 | 7.88 | 7.31 | qfq | 3,187,970 | 24,991,365 | 0.64% |
| 2023-08-01 | 7.74 | 7.84 | 7.71 | 7.83 | 7.27 | qfq | 3,273,301 | 25,495,258 | 0.77% |
| 2023-07-31 | 7.78 | 7.83 | 7.74 | 7.77 | 7.21 | qfq | 3,700,075 | 28,767,678 | 0.26% |
| 2023-07-28 | 7.67 | 7.77 | 7.56 | 7.75 | 7.19 | qfq | 3,711,201 | 28,538,454 | 1.31% |
| 2023-07-27 | 7.69 | 7.78 | 7.62 | 7.65 | 7.10 | qfq | 3,033,300 | 23,387,868 | -0.52% |
| 2023-07-26 | 7.68 | 7.69 | 7.61 | 7.69 | 7.14 | qfq | 2,025,150 | 15,505,250 | 0.26% |
| 2023-07-25 | 7.59 | 7.68 | 7.56 | 7.67 | 7.12 | qfq | 3,310,300 | 25,293,223 | 1.46% |
| 2023-07-24 | 7.54 | 7.60 | 7.47 | 7.56 | 7.02 | qfq | 2,141,000 | 16,161,635 | 0.40% |
| 2023-07-21 | 7.54 | 7.59 | 7.50 | 7.53 | 6.99 | qfq | 1,815,400 | 13,678,404 | -0.13% |
| 2023-07-20 | 7.59 | 7.65 | 7.54 | 7.54 | 7.00 | qfq | 2,556,400 | 19,399,253 | -0.79% |
| 2023-07-19 | 7.62 | 7.65 | 7.56 | 7.60 | 7.06 | qfq | 1,646,603 | 12,508,303 | -0.52% |
| 2023-07-18 | 7.65 | 7.68 | 7.52 | 7.64 | 7.09 | qfq | 2,651,400 | 20,221,513 | 0.39% |