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
保龄宝002286.SZ
最近收盘价7.842026-07-17
最近交易日2026-07-17
成交量（股）5,437,090
成交额（元）43,377,923
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-14 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-03 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-03 | 2024-12-10 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-03-01 | 2024-03-08 | cash_dividend | 0.08 | — | — | — | 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 | 8.09 | 8.25 | 7.76 | 7.84 | 7.84 | qfq | 5,437,090 | 43,377,923 | -3.92% |
| 2026-07-16 | 8.05 | 8.23 | 8.02 | 8.16 | 8.16 | qfq | 4,163,100 | 33,940,615 | 0.87% |
| 2026-07-15 | 7.94 | 8.16 | 7.91 | 8.09 | 8.09 | qfq | 4,579,700 | 36,981,231 | 0.87% |
| 2026-07-14 | 7.84 | 8.16 | 7.75 | 8.02 | 8.02 | qfq | 4,913,600 | 39,119,825 | 1.26% |
| 2026-07-13 | 8.09 | 8.11 | 7.89 | 7.92 | 7.80 | qfq | 4,053,500 | 32,311,514 | -2.58% |
| 2026-07-10 | 7.99 | 8.24 | 7.93 | 8.13 | 8.01 | qfq | 4,458,200 | 36,240,304 | 1.37% |
| 2026-07-09 | 8.13 | 8.23 | 7.95 | 8.02 | 7.90 | qfq | 6,098,214 | 49,029,222 | -2.08% |
| 2026-07-08 | 8.30 | 8.32 | 8.14 | 8.19 | 8.07 | qfq | 3,702,014 | 30,382,862 | -1.33% |
| 2026-07-07 | 8.58 | 8.59 | 8.26 | 8.30 | 8.17 | qfq | 4,189,300 | 35,015,360 | -3.04% |
| 2026-07-06 | 8.77 | 8.78 | 8.54 | 8.56 | 8.43 | qfq | 6,798,900 | 58,798,630 | -2.84% |
| 2026-07-03 | 8.36 | 8.94 | 8.36 | 8.81 | 8.68 | qfq | 11,274,600 | 98,703,857 | 5.38% |
| 2026-07-02 | 8.27 | 8.66 | 8.20 | 8.36 | 8.23 | qfq | 8,174,100 | 69,020,217 | 0.84% |
| 2026-07-01 | 8.22 | 8.36 | 7.98 | 8.29 | 8.16 | qfq | 10,913,120 | 89,355,648 | 0.48% |
| 2026-06-30 | 8.49 | 8.54 | 8.23 | 8.25 | 8.13 | qfq | 5,413,762 | 45,061,758 | -3.28% |
| 2026-06-29 | 8.53 | 8.69 | 8.26 | 8.53 | 8.40 | qfq | 9,011,200 | 76,752,260 | -0.70% |
| 2026-06-26 | 8.77 | 8.80 | 8.55 | 8.59 | 8.46 | qfq | 4,564,300 | 39,475,213 | -2.50% |
| 2026-06-25 | 8.89 | 8.96 | 8.69 | 8.81 | 8.68 | qfq | 5,231,290 | 45,993,239 | -1.34% |
| 2026-06-24 | 9.12 | 9.18 | 8.91 | 8.93 | 8.79 | qfq | 5,880,300 | 52,992,070 | -1.76% |
| 2026-06-23 | 8.94 | 9.24 | 8.92 | 9.09 | 8.95 | qfq | 6,821,100 | 62,361,621 | 1.22% |
| 2026-06-22 | 8.96 | 9.02 | 8.68 | 8.98 | 8.84 | qfq | 8,284,500 | 73,603,703 | 0.67% |
| 2026-06-18 | 9.01 | 9.16 | 8.86 | 8.92 | 8.78 | qfq | 7,730,700 | 69,232,729 | -2.19% |
| 2026-06-17 | 9.18 | 9.24 | 8.82 | 9.12 | 8.98 | qfq | 11,380,800 | 102,573,910 | -0.98% |
| 2026-06-16 | 9.45 | 9.45 | 9.13 | 9.21 | 9.07 | qfq | 9,225,200 | 85,279,666 | -2.64% |
| 2026-06-15 | 9.26 | 9.74 | 9.26 | 9.46 | 9.32 | qfq | 10,537,432 | 100,247,255 | 1.72% |
| 2026-06-12 | 9.07 | 9.32 | 9.04 | 9.30 | 9.16 | qfq | 9,741,100 | 89,933,783 | 2.54% |
| 2026-06-11 | 8.76 | 9.08 | 8.71 | 9.07 | 8.93 | qfq | 8,295,745 | 74,200,044 | 3.07% |
| 2026-06-10 | 8.97 | 9.06 | 8.67 | 8.80 | 8.67 | qfq | 6,988,300 | 61,651,042 | -1.46% |
| 2026-06-09 | 8.99 | 9.02 | 8.73 | 8.93 | 8.79 | qfq | 6,899,400 | 61,116,782 | -0.11% |
| 2026-06-08 | 8.59 | 9.04 | 8.52 | 8.94 | 8.80 | qfq | 8,596,900 | 76,285,632 | 2.17% |
| 2026-06-05 | 8.78 | 9.02 | 8.66 | 8.75 | 8.62 | qfq | 7,373,500 | 64,710,685 | -1.46% |
| 2026-06-04 | 9.05 | 9.11 | 8.82 | 8.88 | 8.75 | qfq | 5,644,900 | 50,382,802 | -1.88% |
| 2026-06-03 | 9.22 | 9.23 | 8.94 | 9.05 | 8.91 | qfq | 8,834,000 | 79,938,481 | -1.95% |
| 2026-06-02 | 9.20 | 9.30 | 9.12 | 9.23 | 9.09 | qfq | 7,956,000 | 73,199,914 | 0.33% |
| 2026-06-01 | 9.07 | 9.36 | 9.01 | 9.20 | 9.06 | qfq | 12,827,402 | 117,664,623 | 0.44% |
| 2026-05-29 | 9.25 | 9.35 | 9.08 | 9.16 | 9.02 | qfq | 9,517,808 | 87,475,048 | -1.61% |
| 2026-05-28 | 9.01 | 9.67 | 9.01 | 9.31 | 9.17 | qfq | 16,482,600 | 154,665,535 | 2.08% |
| 2026-05-27 | 8.98 | 9.25 | 8.80 | 9.12 | 8.98 | qfq | 11,235,600 | 101,342,354 | 0.88% |
| 2026-05-26 | 8.98 | 9.20 | 8.78 | 9.04 | 8.90 | qfq | 11,542,368 | 103,936,966 | 2.61% |
| 2026-05-25 | 8.95 | 8.97 | 8.73 | 8.81 | 8.68 | qfq | 6,788,900 | 60,017,523 | -1.56% |
| 2026-05-22 | 8.78 | 8.95 | 8.62 | 8.95 | 8.81 | qfq | 6,796,900 | 60,084,235 | 3.23% |
| 2026-05-21 | 9.02 | 9.10 | 8.66 | 8.67 | 8.54 | qfq | 9,096,500 | 80,991,065 | -3.88% |
| 2026-05-20 | 9.19 | 9.20 | 8.96 | 9.02 | 8.88 | qfq | 6,889,457 | 62,174,269 | -1.96% |
| 2026-05-19 | 9.39 | 9.47 | 9.04 | 9.20 | 9.06 | qfq | 11,269,500 | 103,586,140 | -3.16% |
| 2026-05-18 | 9.71 | 9.71 | 9.36 | 9.50 | 9.36 | qfq | 8,777,650 | 83,072,997 | -2.26% |
| 2026-05-15 | 9.89 | 9.96 | 9.66 | 9.72 | 9.57 | qfq | 9,224,400 | 90,226,930 | -2.02% |
| 2026-05-14 | 10.10 | 10.19 | 9.90 | 9.92 | 9.77 | qfq | 9,204,150 | 92,243,845 | -1.29% |
| 2026-05-13 | 9.90 | 10.15 | 9.82 | 10.05 | 9.90 | qfq | 9,454,100 | 94,283,498 | 1.21% |
| 2026-05-12 | 10.39 | 10.39 | 9.86 | 9.93 | 9.78 | qfq | 14,301,600 | 143,325,098 | -4.34% |
| 2026-05-11 | 10.41 | 10.55 | 10.29 | 10.38 | 10.22 | qfq | 10,597,500 | 110,175,924 | 0.39% |
| 2026-05-08 | 10.06 | 10.36 | 10.02 | 10.34 | 10.18 | qfq | 10,818,101 | 110,711,752 | 2.78% |
| 2026-05-07 | 10.18 | 10.24 | 10.06 | 10.06 | 9.91 | qfq | 8,513,600 | 86,205,088 | -1.47% |
| 2026-05-06 | 10.33 | 10.38 | 10.15 | 10.21 | 10.06 | qfq | 10,107,800 | 103,482,877 | -0.68% |
| 2026-04-30 | 10.15 | 10.37 | 10.14 | 10.28 | 10.12 | qfq | 9,867,700 | 101,363,853 | 1.08% |
| 2026-04-29 | 10.15 | 10.34 | 10.11 | 10.17 | 10.02 | qfq | 8,344,202 | 85,397,032 | -0.10% |
| 2026-04-28 | 10.20 | 10.32 | 10.01 | 10.18 | 10.03 | qfq | 9,125,450 | 92,486,128 | -1.07% |
| 2026-04-27 | 10.13 | 10.40 | 10.12 | 10.29 | 10.13 | qfq | 12,326,600 | 126,386,292 | -1.06% |
| 2026-04-24 | 10.28 | 10.42 | 10.08 | 10.40 | 10.24 | qfq | 11,734,540 | 119,862,827 | 0.39% |
| 2026-04-23 | 10.33 | 10.39 | 10.13 | 10.36 | 10.20 | qfq | 8,267,300 | 84,908,370 | 0.48% |
| 2026-04-22 | 10.25 | 10.40 | 10.16 | 10.31 | 10.15 | qfq | 7,098,300 | 72,992,231 | 0.19% |
| 2026-04-21 | 10.34 | 10.59 | 10.18 | 10.29 | 10.13 | qfq | 10,228,600 | 105,582,083 | 0.00% |
| 2026-04-20 | 9.89 | 10.43 | 9.85 | 10.29 | 10.13 | qfq | 14,079,800 | 144,143,319 | 4.47% |
| 2026-04-17 | 10.02 | 10.03 | 9.80 | 9.85 | 9.70 | qfq | 6,606,900 | 65,188,030 | -1.40% |
| 2026-04-16 | 10.03 | 10.04 | 9.92 | 9.99 | 9.84 | qfq | 5,647,160 | 56,288,596 | -0.50% |
| 2026-04-15 | 10.15 | 10.19 | 10.00 | 10.04 | 9.89 | qfq | 5,387,450 | 54,155,522 | -0.99% |
| 2026-04-14 | 10.15 | 10.15 | 9.92 | 10.14 | 9.99 | qfq | 6,801,440 | 68,249,188 | 0.50% |
| 2026-04-13 | 10.00 | 10.25 | 9.96 | 10.09 | 9.94 | qfq | 5,691,100 | 57,332,581 | 0.90% |
| 2026-04-10 | 10.12 | 10.21 | 9.98 | 10.00 | 9.85 | qfq | 6,448,400 | 65,105,101 | -0.99% |
| 2026-04-09 | 9.96 | 10.30 | 9.91 | 10.10 | 9.95 | qfq | 9,248,720 | 93,982,600 | 0.50% |
| 2026-04-08 | 9.89 | 10.13 | 9.82 | 10.05 | 9.90 | qfq | 8,985,700 | 90,042,802 | 3.08% |
| 2026-04-07 | 9.66 | 9.83 | 9.53 | 9.75 | 9.60 | qfq | 5,586,100 | 54,245,927 | 1.56% |
| 2026-04-03 | 9.74 | 9.78 | 9.40 | 9.60 | 9.45 | qfq | 7,519,800 | 72,180,265 | -1.44% |
| 2026-04-02 | 9.75 | 9.88 | 9.63 | 9.74 | 9.59 | qfq | 5,506,400 | 53,777,681 | -0.20% |
| 2026-04-01 | 9.79 | 9.82 | 9.66 | 9.76 | 9.61 | qfq | 4,703,400 | 45,715,113 | 1.35% |
| 2026-03-31 | 9.83 | 9.95 | 9.61 | 9.63 | 9.48 | qfq | 6,556,346 | 64,033,638 | -2.23% |
| 2026-03-30 | 9.75 | 9.98 | 9.70 | 9.85 | 9.70 | qfq | 5,846,126 | 57,495,104 | -0.30% |
| 2026-03-27 | 9.51 | 10.03 | 9.45 | 9.88 | 9.73 | qfq | 7,741,500 | 76,216,182 | 3.13% |
| 2026-03-26 | 9.61 | 9.78 | 9.56 | 9.58 | 9.43 | qfq | 5,405,700 | 52,150,391 | -1.03% |
| 2026-03-25 | 9.44 | 9.70 | 9.41 | 9.68 | 9.53 | qfq | 7,278,200 | 69,981,635 | 2.76% |
| 2026-03-24 | 9.30 | 9.42 | 9.10 | 9.42 | 9.28 | qfq | 10,536,900 | 97,668,830 | 3.52% |
| 2026-03-23 | 9.61 | 9.70 | 9.01 | 9.10 | 8.96 | qfq | 16,247,468 | 151,388,033 | -7.61% |
| 2026-03-20 | 10.17 | 10.34 | 9.85 | 9.85 | 9.70 | qfq | 9,805,714 | 98,612,258 | -3.05% |
| 2026-03-19 | 10.42 | 10.49 | 10.12 | 10.16 | 10.01 | qfq | 10,398,410 | 106,254,453 | -3.24% |
| 2026-03-18 | 10.47 | 10.72 | 10.35 | 10.50 | 10.34 | qfq | 9,765,200 | 102,373,001 | 1.16% |
| 2026-03-17 | 10.82 | 10.85 | 10.35 | 10.38 | 10.22 | qfq | 12,777,000 | 134,769,271 | -3.71% |
| 2026-03-16 | 10.39 | 10.84 | 10.27 | 10.78 | 10.62 | qfq | 23,348,870 | 247,063,711 | 6.21% |
| 2026-03-13 | 10.22 | 10.40 | 10.11 | 10.15 | 10.00 | qfq | 8,363,850 | 85,770,877 | -0.68% |
| 2026-03-12 | 10.39 | 10.39 | 10.20 | 10.22 | 10.07 | qfq | 9,429,930 | 96,916,855 | -1.64% |
| 2026-03-11 | 10.52 | 10.63 | 10.35 | 10.39 | 10.23 | qfq | 11,384,400 | 118,911,488 | -1.42% |
| 2026-03-10 | 10.53 | 10.64 | 10.50 | 10.54 | 10.38 | qfq | 9,112,930 | 96,166,974 | -0.85% |
| 2026-03-09 | 10.50 | 10.74 | 10.41 | 10.63 | 10.47 | qfq | 15,993,380 | 169,535,175 | 0.66% |
| 2026-03-06 | 10.01 | 10.64 | 9.98 | 10.56 | 10.40 | qfq | 22,325,899 | 233,852,756 | 4.97% |
| 2026-03-05 | 10.34 | 10.42 | 10.01 | 10.06 | 9.91 | qfq | 14,612,100 | 148,440,806 | -1.37% |
| 2026-03-04 | 10.09 | 10.34 | 10.03 | 10.20 | 10.05 | qfq | 13,855,417 | 141,148,384 | 0.49% |
| 2026-03-03 | 10.75 | 10.87 | 10.11 | 10.15 | 10.00 | qfq | 25,064,010 | 262,227,129 | -6.11% |
| 2026-03-02 | 10.96 | 10.97 | 10.65 | 10.81 | 10.65 | qfq | 24,825,885 | 267,984,520 | -2.79% |
| 2026-02-27 | 11.15 | 11.26 | 10.86 | 11.12 | 10.95 | qfq | 51,022,621 | 560,990,266 | -4.22% |
| 2026-02-26 | 10.60 | 11.61 | 10.39 | 11.61 | 11.43 | qfq | 36,311,574 | 400,701,829 | 10.05% |
| 2026-02-25 | 10.56 | 10.73 | 10.46 | 10.55 | 10.39 | qfq | 15,899,182 | 168,492,501 | -0.75% |
| 2026-02-24 | 10.56 | 10.68 | 10.37 | 10.63 | 10.47 | qfq | 18,056,100 | 191,161,118 | 2.02% |
| 2026-02-13 | 10.53 | 10.60 | 10.38 | 10.42 | 10.26 | qfq | 10,302,600 | 108,110,553 | -0.86% |
| 2026-02-12 | 10.44 | 10.62 | 10.31 | 10.51 | 10.35 | qfq | 13,406,786 | 140,871,561 | 0.86% |
| 2026-02-11 | 10.41 | 10.58 | 10.41 | 10.42 | 10.26 | qfq | 9,754,500 | 102,314,530 | -0.57% |
| 2026-02-10 | 10.53 | 10.58 | 10.32 | 10.48 | 10.32 | qfq | 15,177,302 | 158,358,753 | -0.47% |
| 2026-02-09 | 10.59 | 10.64 | 10.46 | 10.53 | 10.37 | qfq | 16,076,228 | 169,475,330 | -0.09% |
| 2026-02-06 | 10.55 | 10.83 | 10.43 | 10.54 | 10.38 | qfq | 27,656,967 | 292,743,470 | 0.09% |
| 2026-02-05 | 10.33 | 10.68 | 10.22 | 10.53 | 10.37 | qfq | 37,904,100 | 397,943,996 | 0.00% |
| 2026-02-04 | 9.60 | 10.53 | 9.52 | 10.53 | 10.37 | qfq | 28,644,476 | 292,382,338 | 10.03% |
| 2026-02-03 | 9.70 | 9.75 | 9.47 | 9.57 | 9.43 | qfq | 14,162,680 | 135,371,369 | 0.00% |
| 2026-02-02 | 9.80 | 9.98 | 9.30 | 9.57 | 9.43 | qfq | 20,908,904 | 203,662,338 | -5.25% |
| 2026-01-30 | 10.00 | 10.18 | 9.90 | 10.10 | 9.95 | qfq | 13,052,800 | 131,493,768 | 0.60% |
| 2026-01-29 | 10.19 | 10.19 | 9.94 | 10.04 | 9.89 | qfq | 11,667,200 | 117,484,831 | -1.57% |
| 2026-01-28 | 9.85 | 10.25 | 9.84 | 10.20 | 10.05 | qfq | 17,613,100 | 177,745,305 | 3.13% |
| 2026-01-27 | 10.02 | 10.05 | 9.73 | 9.89 | 9.74 | qfq | 12,983,140 | 127,873,547 | -1.98% |
| 2026-01-26 | 10.15 | 10.18 | 9.92 | 10.09 | 9.94 | qfq | 12,872,420 | 129,159,217 | -0.30% |
| 2026-01-23 | 10.06 | 10.18 | 9.91 | 10.12 | 9.97 | qfq | 18,240,819 | 182,805,258 | 0.90% |
| 2026-01-22 | 10.10 | 10.60 | 9.98 | 10.03 | 9.88 | qfq | 21,124,818 | 213,783,735 | 1.21% |
| 2026-01-21 | 9.86 | 10.13 | 9.82 | 9.91 | 9.76 | qfq | 14,906,180 | 147,931,709 | -0.20% |
| 2026-01-20 | 9.79 | 9.95 | 9.70 | 9.93 | 9.78 | qfq | 17,096,680 | 168,695,400 | 1.12% |
| 2026-01-19 | 9.63 | 9.83 | 9.62 | 9.82 | 9.67 | qfq | 15,787,300 | 154,274,183 | 2.29% |
| 2026-01-16 | 9.58 | 9.81 | 9.55 | 9.60 | 9.45 | qfq | 12,844,600 | 123,939,858 | 0.21% |
| 2026-01-15 | 9.56 | 9.65 | 9.50 | 9.58 | 9.43 | qfq | 9,814,200 | 93,921,759 | 0.00% |
| 2026-01-14 | 9.57 | 9.74 | 9.42 | 9.58 | 9.43 | qfq | 16,582,104 | 159,005,199 | -0.31% |
| 2026-01-13 | 9.68 | 9.95 | 9.58 | 9.61 | 9.46 | qfq | 18,527,702 | 180,689,220 | -0.62% |
| 2026-01-12 | 9.61 | 9.71 | 9.57 | 9.67 | 9.52 | qfq | 11,762,901 | 113,362,305 | 0.52% |
| 2026-01-09 | 9.67 | 9.72 | 9.54 | 9.62 | 9.47 | qfq | 13,594,424 | 130,759,232 | -0.41% |
| 2026-01-08 | 9.62 | 9.70 | 9.55 | 9.66 | 9.51 | qfq | 15,617,800 | 150,378,883 | -0.10% |
| 2026-01-07 | 9.90 | 9.99 | 9.65 | 9.67 | 9.52 | qfq | 35,979,304 | 351,900,041 | -2.03% |
| 2026-01-06 | 8.98 | 9.87 | 8.96 | 9.87 | 9.72 | qfq | 31,423,138 | 299,544,863 | 10.03% |
| 2026-01-05 | 8.99 | 8.99 | 8.90 | 8.97 | 8.83 | qfq | 6,027,100 | 54,001,284 | 0.34% |
| 2025-12-31 | 8.91 | 8.95 | 8.80 | 8.94 | 8.80 | qfq | 5,771,200 | 51,241,249 | 0.11% |
| 2025-12-30 | 9.03 | 9.04 | 8.92 | 8.93 | 8.79 | qfq | 6,232,400 | 55,888,917 | -1.00% |
| 2025-12-29 | 9.08 | 9.11 | 8.93 | 9.02 | 8.88 | qfq | 6,961,600 | 62,725,528 | -0.99% |
| 2025-12-26 | 9.15 | 9.17 | 9.07 | 9.11 | 8.97 | qfq | 6,490,104 | 59,149,512 | -0.76% |
| 2025-12-25 | 9.14 | 9.19 | 9.09 | 9.18 | 9.04 | qfq | 5,949,999 | 54,478,949 | 0.55% |
| 2025-12-24 | 9.09 | 9.15 | 9.02 | 9.13 | 8.99 | qfq | 6,788,500 | 61,840,823 | 0.00% |
| 2025-12-23 | 9.20 | 9.24 | 9.07 | 9.13 | 8.99 | qfq | 6,723,300 | 61,315,908 | -0.76% |
| 2025-12-22 | 9.32 | 9.32 | 9.16 | 9.20 | 9.06 | qfq | 8,873,800 | 81,674,844 | -1.18% |
| 2025-12-19 | 9.06 | 9.34 | 9.03 | 9.31 | 9.17 | qfq | 12,168,799 | 112,210,642 | 2.76% |
| 2025-12-18 | 8.90 | 9.17 | 8.86 | 9.06 | 8.92 | qfq | 8,843,700 | 80,227,515 | 1.00% |
| 2025-12-17 | 8.92 | 9.00 | 8.79 | 8.97 | 8.83 | qfq | 8,152,099 | 72,444,972 | 0.56% |
| 2025-12-16 | 9.03 | 9.23 | 8.87 | 8.92 | 8.78 | qfq | 9,921,400 | 89,308,867 | -1.22% |
| 2025-12-15 | 8.76 | 9.06 | 8.71 | 9.03 | 8.89 | qfq | 11,191,700 | 100,400,556 | 2.96% |
| 2025-12-12 | 8.76 | 8.87 | 8.68 | 8.77 | 8.64 | qfq | 7,933,599 | 69,796,486 | 0.34% |
| 2025-12-11 | 9.06 | 9.07 | 8.73 | 8.74 | 8.61 | qfq | 12,418,600 | 109,957,893 | -3.64% |
| 2025-12-10 | 9.07 | 9.14 | 8.99 | 9.07 | 8.93 | qfq | 7,384,400 | 66,816,114 | 0.00% |
| 2025-12-09 | 9.10 | 9.15 | 9.03 | 9.07 | 8.93 | qfq | 7,392,000 | 67,220,883 | -0.44% |
| 2025-12-08 | 9.23 | 9.26 | 9.06 | 9.11 | 8.97 | qfq | 8,517,799 | 77,666,618 | -1.19% |
| 2025-12-05 | 8.93 | 9.30 | 8.85 | 9.22 | 9.08 | qfq | 14,586,157 | 133,272,780 | 3.48% |
| 2025-12-04 | 8.96 | 9.04 | 8.89 | 8.91 | 8.78 | qfq | 6,852,800 | 61,335,847 | -1.00% |
| 2025-12-03 | 9.13 | 9.14 | 8.95 | 9.00 | 8.86 | qfq | 8,681,100 | 78,227,587 | -1.21% |
| 2025-12-02 | 9.08 | 9.13 | 8.95 | 9.11 | 8.97 | qfq | 8,091,800 | 73,236,334 | 0.22% |
| 2025-12-01 | 9.09 | 9.19 | 9.06 | 9.09 | 8.95 | qfq | 8,999,000 | 82,016,439 | 0.11% |
| 2025-11-28 | 8.95 | 9.08 | 8.90 | 9.08 | 8.94 | qfq | 9,004,800 | 81,142,689 | 1.11% |
| 2025-11-27 | 8.98 | 9.05 | 8.85 | 8.98 | 8.84 | qfq | 9,689,400 | 86,967,718 | 0.56% |
| 2025-11-26 | 8.98 | 9.11 | 8.90 | 8.93 | 8.79 | qfq | 11,785,100 | 105,907,053 | -0.11% |
| 2025-11-25 | 9.09 | 9.15 | 8.88 | 8.94 | 8.80 | qfq | 15,278,482 | 137,652,404 | -1.22% |
| 2025-11-24 | 8.99 | 9.11 | 8.93 | 9.05 | 8.91 | qfq | 10,242,600 | 92,397,688 | 1.12% |
| 2025-11-21 | 9.41 | 9.54 | 8.94 | 8.95 | 8.81 | qfq | 18,673,100 | 171,034,332 | -5.79% |
| 2025-11-20 | 9.86 | 9.95 | 9.44 | 9.50 | 9.36 | qfq | 15,467,400 | 148,153,241 | -3.55% |
| 2025-11-19 | 9.98 | 10.10 | 9.70 | 9.85 | 9.70 | qfq | 18,183,000 | 179,305,204 | -1.50% |
| 2025-11-18 | 10.68 | 10.74 | 9.95 | 10.00 | 9.85 | qfq | 27,514,950 | 280,624,231 | -6.37% |
| 2025-11-17 | 10.93 | 10.95 | 10.55 | 10.68 | 10.52 | qfq | 18,824,099 | 200,884,356 | -1.29% |
| 2025-11-14 | 11.25 | 11.40 | 10.82 | 10.82 | 10.66 | qfq | 35,360,800 | 390,078,887 | -5.25% |
| 2025-11-13 | 11.21 | 11.69 | 10.96 | 11.42 | 11.25 | qfq | 46,893,082 | 534,155,996 | 1.33% |
| 2025-11-12 | 11.31 | 11.58 | 11.04 | 11.27 | 11.10 | qfq | 57,369,613 | 646,459,032 | 1.35% |
| 2025-11-11 | 10.19 | 11.12 | 10.11 | 11.12 | 10.95 | qfq | 40,462,370 | 437,364,632 | 9.99% |
| 2025-11-10 | 9.89 | 10.27 | 9.80 | 10.11 | 9.96 | qfq | 11,469,636 | 115,368,849 | 2.22% |
| 2025-11-07 | 9.88 | 10.03 | 9.77 | 9.89 | 9.74 | qfq | 6,868,075 | 68,127,373 | 0.30% |
| 2025-11-06 | 9.85 | 9.90 | 9.75 | 9.86 | 9.71 | qfq | 5,056,600 | 49,723,168 | 0.31% |
| 2025-11-05 | 9.74 | 9.90 | 9.65 | 9.83 | 9.68 | qfq | 4,426,831 | 43,581,450 | 0.41% |
| 2025-11-04 | 9.93 | 9.95 | 9.73 | 9.79 | 9.64 | qfq | 5,136,900 | 50,461,831 | -1.71% |
| 2025-11-03 | 9.87 | 9.96 | 9.80 | 9.96 | 9.81 | qfq | 7,553,725 | 74,728,731 | 1.74% |
| 2025-10-31 | 9.78 | 9.87 | 9.75 | 9.79 | 9.64 | qfq | 6,143,300 | 60,302,212 | -0.71% |
| 2025-10-30 | 9.65 | 9.95 | 9.60 | 9.86 | 9.71 | qfq | 12,038,250 | 118,299,735 | 2.18% |
| 2025-10-29 | 9.78 | 9.78 | 9.53 | 9.65 | 9.50 | qfq | 7,385,500 | 71,147,467 | -0.31% |
| 2025-10-28 | 9.62 | 9.69 | 9.52 | 9.68 | 9.53 | qfq | 5,494,202 | 52,885,849 | 0.73% |
| 2025-10-27 | 9.53 | 9.65 | 9.44 | 9.61 | 9.46 | qfq | 7,049,400 | 67,451,989 | 1.26% |
| 2025-10-24 | 9.47 | 9.64 | 9.45 | 9.49 | 9.35 | qfq | 4,701,200 | 44,732,380 | 0.21% |
| 2025-10-23 | 9.45 | 9.50 | 9.35 | 9.47 | 9.33 | qfq | 5,012,702 | 47,181,559 | 0.32% |
| 2025-10-22 | 9.56 | 9.67 | 9.44 | 9.44 | 9.30 | qfq | 7,725,804 | 73,704,743 | -1.36% |
| 2025-10-21 | 9.55 | 9.57 | 9.26 | 9.57 | 9.43 | qfq | 15,448,000 | 145,464,931 | -2.05% |
| 2025-10-20 | 10.06 | 10.06 | 9.68 | 9.77 | 9.62 | qfq | 9,218,200 | 90,594,441 | -2.59% |
| 2025-10-17 | 9.98 | 10.18 | 9.89 | 10.03 | 9.88 | qfq | 9,780,300 | 98,161,415 | 0.50% |
| 2025-10-16 | 9.95 | 10.16 | 9.92 | 9.98 | 9.83 | qfq | 10,280,957 | 103,372,382 | 0.10% |
| 2025-10-15 | 9.66 | 10.00 | 9.61 | 9.97 | 9.82 | qfq | 10,298,807 | 101,852,421 | 3.10% |
| 2025-10-14 | 9.82 | 9.90 | 9.60 | 9.67 | 9.52 | qfq | 7,525,083 | 73,288,831 | -1.23% |
| 2025-10-13 | 9.52 | 9.83 | 9.45 | 9.79 | 9.64 | qfq | 5,823,994 | 56,705,443 | -0.91% |
| 2025-10-10 | 9.68 | 10.00 | 9.64 | 9.88 | 9.73 | qfq | 7,929,889 | 78,479,227 | 1.65% |
| 2025-10-09 | 9.61 | 9.77 | 9.56 | 9.72 | 9.57 | qfq | 5,724,700 | 55,320,773 | 0.93% |
| 2025-09-30 | 9.79 | 9.79 | 9.63 | 9.63 | 9.48 | qfq | 6,676,104 | 64,621,156 | -1.43% |
| 2025-09-29 | 9.83 | 9.85 | 9.63 | 9.77 | 9.62 | qfq | 8,148,545 | 79,419,713 | -1.31% |
| 2025-09-26 | 9.60 | 9.97 | 9.52 | 9.90 | 9.75 | qfq | 12,598,578 | 123,502,523 | 3.23% |
| 2025-09-25 | 9.73 | 9.78 | 9.54 | 9.59 | 9.44 | qfq | 7,850,300 | 75,734,324 | -1.64% |
| 2025-09-24 | 9.56 | 9.83 | 9.50 | 9.75 | 9.60 | qfq | 11,226,450 | 109,258,199 | 1.99% |
| 2025-09-23 | 9.56 | 9.60 | 9.27 | 9.56 | 9.42 | qfq | 13,577,747 | 127,952,365 | 0.00% |
| 2025-09-22 | 9.89 | 9.91 | 9.43 | 9.56 | 9.42 | qfq | 13,982,941 | 134,123,575 | -3.43% |
| 2025-09-19 | 10.06 | 10.07 | 9.80 | 9.90 | 9.75 | qfq | 11,067,646 | 109,514,865 | -1.69% |
| 2025-09-18 | 10.28 | 10.28 | 10.01 | 10.07 | 9.92 | qfq | 9,018,900 | 91,525,430 | -2.04% |
| 2025-09-17 | 10.25 | 10.37 | 10.22 | 10.28 | 10.12 | qfq | 7,100,306 | 72,966,280 | 0.49% |
| 2025-09-16 | 10.20 | 10.25 | 10.07 | 10.23 | 10.07 | qfq | 9,347,511 | 94,910,129 | 0.10% |
| 2025-09-15 | 10.44 | 10.44 | 10.14 | 10.22 | 10.07 | qfq | 11,281,873 | 115,674,525 | -2.01% |
| 2025-09-12 | 10.52 | 10.54 | 10.40 | 10.43 | 10.27 | qfq | 8,419,640 | 87,922,014 | -1.23% |
| 2025-09-11 | 10.52 | 10.56 | 10.36 | 10.56 | 10.40 | qfq | 9,045,229 | 94,627,752 | 0.86% |
| 2025-09-10 | 10.63 | 10.63 | 10.43 | 10.47 | 10.31 | qfq | 8,358,112 | 87,703,755 | -1.32% |
| 2025-09-09 | 10.83 | 10.88 | 10.50 | 10.61 | 10.45 | qfq | 9,214,700 | 98,406,771 | -2.39% |
| 2025-09-08 | 10.74 | 10.89 | 10.71 | 10.87 | 10.71 | qfq | 9,988,969 | 107,749,277 | 1.21% |
| 2025-09-05 | 10.80 | 10.80 | 10.38 | 10.74 | 10.58 | qfq | 10,608,760 | 112,391,999 | 0.00% |
| 2025-09-04 | 10.70 | 10.94 | 10.63 | 10.74 | 10.58 | qfq | 10,321,878 | 110,992,793 | 0.56% |
| 2025-09-03 | 11.00 | 11.11 | 10.66 | 10.68 | 10.52 | qfq | 10,174,783 | 110,157,073 | -3.09% |
| 2025-09-02 | 11.22 | 11.27 | 10.70 | 11.02 | 10.85 | qfq | 17,769,999 | 193,928,470 | -1.61% |
| 2025-09-01 | 11.65 | 11.65 | 11.13 | 11.20 | 11.03 | qfq | 25,564,200 | 288,341,583 | -3.95% |
| 2025-08-29 | 11.51 | 11.93 | 11.48 | 11.66 | 11.48 | qfq | 24,015,658 | 280,007,504 | 1.39% |
| 2025-08-28 | 11.66 | 11.66 | 11.26 | 11.50 | 11.33 | qfq | 25,068,804 | 286,559,970 | -2.13% |
| 2025-08-27 | 11.10 | 12.28 | 11.03 | 11.75 | 11.57 | qfq | 52,791,680 | 609,311,084 | 3.98% |
| 2025-08-26 | 10.70 | 11.40 | 10.68 | 11.30 | 11.13 | qfq | 35,478,360 | 396,989,492 | 5.41% |
| 2025-08-25 | 10.77 | 10.84 | 10.70 | 10.72 | 10.56 | qfq | 13,983,863 | 150,436,697 | -0.46% |
| 2025-08-22 | 10.96 | 10.96 | 10.69 | 10.77 | 10.61 | qfq | 13,218,779 | 142,165,316 | -1.55% |
| 2025-08-21 | 11.06 | 11.09 | 10.86 | 10.94 | 10.77 | qfq | 12,784,769 | 139,972,188 | -0.45% |
| 2025-08-20 | 10.81 | 11.07 | 10.73 | 10.99 | 10.82 | qfq | 17,623,300 | 192,396,267 | 1.29% |
| 2025-08-19 | 10.56 | 10.87 | 10.52 | 10.85 | 10.69 | qfq | 17,010,461 | 183,022,079 | 2.36% |
| 2025-08-18 | 10.57 | 10.71 | 10.53 | 10.60 | 10.44 | qfq | 10,255,422 | 108,938,816 | 0.57% |
| 2025-08-15 | 10.43 | 10.57 | 10.41 | 10.54 | 10.38 | qfq | 6,942,400 | 72,972,051 | 1.05% |
| 2025-08-14 | 10.61 | 10.62 | 10.43 | 10.43 | 10.27 | qfq | 10,312,956 | 108,356,735 | -1.60% |
| 2025-08-13 | 10.74 | 10.75 | 10.52 | 10.60 | 10.44 | qfq | 11,304,393 | 119,646,676 | -1.21% |
| 2025-08-12 | 10.68 | 10.86 | 10.66 | 10.73 | 10.57 | qfq | 10,953,233 | 117,669,611 | 0.56% |
| 2025-08-11 | 10.72 | 10.75 | 10.60 | 10.67 | 10.51 | qfq | 8,353,802 | 89,124,322 | 0.09% |
| 2025-08-08 | 10.70 | 10.70 | 10.61 | 10.66 | 10.50 | qfq | 5,202,500 | 55,418,332 | 0.09% |
| 2025-08-07 | 10.78 | 10.78 | 10.61 | 10.65 | 10.49 | qfq | 8,618,500 | 92,089,240 | -1.21% |
| 2025-08-06 | 10.88 | 10.97 | 10.70 | 10.78 | 10.62 | qfq | 9,920,039 | 106,790,555 | -1.10% |
| 2025-08-05 | 10.70 | 10.90 | 10.68 | 10.90 | 10.73 | qfq | 13,482,122 | 145,803,762 | 1.58% |
| 2025-08-04 | 10.50 | 10.74 | 10.38 | 10.73 | 10.57 | qfq | 10,420,527 | 110,834,608 | 2.09% |
| 2025-08-01 | 10.41 | 10.54 | 10.39 | 10.51 | 10.35 | qfq | 8,943,791 | 93,645,632 | -0.19% |
| 2025-07-31 | 10.53 | 10.63 | 10.50 | 10.53 | 10.37 | qfq | 8,738,444 | 92,386,620 | -0.57% |
| 2025-07-30 | 10.66 | 10.69 | 10.51 | 10.59 | 10.43 | qfq | 12,215,853 | 129,481,814 | -1.40% |
| 2025-07-29 | 11.06 | 11.06 | 10.62 | 10.74 | 10.58 | qfq | 14,360,842 | 154,681,157 | -1.47% |
| 2025-07-28 | 11.08 | 11.13 | 10.86 | 10.90 | 10.73 | qfq | 16,237,359 | 177,302,280 | -1.00% |
| 2025-07-25 | 10.74 | 11.05 | 10.70 | 11.01 | 10.84 | qfq | 33,968,607 | 371,295,269 | 3.38% |
| 2025-07-24 | 10.65 | 10.68 | 10.58 | 10.65 | 10.49 | qfq | 10,441,300 | 110,962,874 | 0.66% |
| 2025-07-23 | 10.73 | 10.77 | 10.55 | 10.58 | 10.42 | qfq | 11,159,700 | 118,798,537 | -1.03% |
| 2025-07-22 | 10.87 | 10.90 | 10.65 | 10.69 | 10.53 | qfq | 13,315,600 | 142,993,768 | -1.57% |
| 2025-07-21 | 10.84 | 10.88 | 10.78 | 10.86 | 10.70 | qfq | 9,751,360 | 105,625,366 | 0.37% |
| 2025-07-18 | 10.93 | 10.96 | 10.70 | 10.82 | 10.66 | qfq | 15,866,920 | 171,202,185 | -1.46% |
| 2025-07-17 | 11.00 | 11.04 | 10.92 | 10.98 | 10.81 | qfq | 10,982,400 | 120,410,775 | 0.55% |
| 2025-07-16 | 10.84 | 11.02 | 10.84 | 10.92 | 10.75 | qfq | 15,328,970 | 167,493,680 | -0.27% |
| 2025-07-15 | 11.30 | 11.30 | 10.90 | 10.95 | 10.78 | qfq | 24,017,200 | 264,655,382 | -5.28% |
| 2025-07-14 | 11.71 | 11.81 | 11.45 | 11.56 | 11.38 | qfq | 17,987,600 | 208,503,551 | -1.37% |
| 2025-07-11 | 11.43 | 11.73 | 11.43 | 11.72 | 11.54 | qfq | 17,194,000 | 199,964,089 | 1.21% |
| 2025-07-10 | 11.85 | 11.85 | 11.51 | 11.58 | 11.40 | qfq | 19,887,200 | 230,769,214 | -2.44% |
| 2025-07-09 | 11.79 | 12.06 | 11.73 | 11.87 | 11.69 | qfq | 26,317,502 | 312,036,417 | -0.25% |
| 2025-07-08 | 12.02 | 12.07 | 11.81 | 11.90 | 11.72 | qfq | 23,181,600 | 275,938,561 | -0.42% |
| 2025-07-07 | 12.20 | 12.30 | 11.85 | 11.95 | 11.77 | qfq | 32,033,600 | 384,319,119 | -0.58% |
| 2025-07-04 | 12.54 | 12.64 | 11.94 | 12.02 | 11.84 | qfq | 44,963,200 | 546,740,056 | -4.22% |
| 2025-07-03 | 13.33 | 13.40 | 12.46 | 12.55 | 12.36 | qfq | 76,716,350 | 987,816,991 | -2.49% |
| 2025-07-02 | 11.59 | 12.87 | 11.52 | 12.87 | 12.62 | qfq | 29,348,450 | 362,102,287 | 10.00% |
| 2025-07-01 | 11.39 | 11.80 | 11.34 | 11.70 | 11.47 | qfq | 25,079,901 | 291,105,948 | 3.27% |
| 2025-06-30 | 11.10 | 11.46 | 11.01 | 11.33 | 11.11 | qfq | 16,263,390 | 183,066,771 | 2.26% |
| 2025-06-27 | 11.00 | 11.22 | 10.92 | 11.08 | 10.86 | qfq | 18,681,800 | 207,548,601 | -0.18% |
| 2025-06-26 | 10.94 | 11.16 | 10.75 | 11.10 | 10.88 | qfq | 21,573,340 | 236,663,579 | 1.83% |
| 2025-06-25 | 10.86 | 11.02 | 10.65 | 10.90 | 10.68 | qfq | 17,804,300 | 193,265,409 | 1.02% |
| 2025-06-24 | 10.69 | 10.94 | 10.64 | 10.79 | 10.58 | qfq | 12,573,000 | 136,046,354 | 1.31% |
| 2025-06-23 | 10.55 | 10.68 | 10.44 | 10.65 | 10.44 | qfq | 14,302,900 | 151,508,755 | 0.47% |
| 2025-06-20 | 10.80 | 10.98 | 10.54 | 10.60 | 10.39 | qfq | 21,463,325 | 229,920,232 | -2.30% |
| 2025-06-19 | 11.22 | 11.60 | 10.77 | 10.85 | 10.64 | qfq | 32,758,800 | 366,581,498 | -0.73% |
| 2025-06-18 | 10.91 | 11.04 | 10.71 | 10.93 | 10.71 | qfq | 16,467,501 | 179,213,551 | -0.64% |
| 2025-06-17 | 11.32 | 11.32 | 10.91 | 11.00 | 10.78 | qfq | 18,302,190 | 202,589,161 | -0.63% |
| 2025-06-16 | 10.96 | 11.19 | 10.90 | 11.07 | 10.85 | qfq | 17,115,100 | 189,451,859 | 0.00% |
| 2025-06-13 | 11.57 | 11.61 | 10.96 | 11.07 | 10.85 | qfq | 34,443,000 | 385,146,075 | -4.65% |
| 2025-06-12 | 11.60 | 12.15 | 11.54 | 11.61 | 11.38 | qfq | 38,387,700 | 454,727,968 | 0.43% |
| 2025-06-11 | 11.74 | 12.02 | 11.42 | 11.56 | 11.33 | qfq | 29,645,921 | 344,100,447 | -1.62% |
| 2025-06-10 | 12.14 | 12.26 | 11.46 | 11.75 | 11.52 | qfq | 42,998,221 | 510,916,344 | -1.09% |
| 2025-06-09 | 11.65 | 12.09 | 11.43 | 11.88 | 11.65 | qfq | 26,408,000 | 313,327,149 | 2.33% |
| 2025-06-06 | 12.30 | 12.36 | 11.55 | 11.61 | 11.38 | qfq | 29,037,701 | 342,266,846 | -2.27% |
| 2025-06-05 | 12.46 | 12.60 | 11.84 | 11.88 | 11.65 | qfq | 37,123,230 | 449,858,376 | -4.58% |
| 2025-06-04 | 12.38 | 12.70 | 12.21 | 12.45 | 12.20 | qfq | 48,196,799 | 596,920,922 | 3.75% |
| 2025-06-03 | 10.78 | 12.00 | 10.78 | 12.00 | 11.76 | qfq | 39,803,922 | 458,761,261 | 9.99% |
| 2025-05-30 | 11.50 | 11.50 | 10.82 | 10.91 | 10.69 | qfq | 60,554,385 | 666,693,937 | -9.23% |
| 2025-05-29 | 12.65 | 12.80 | 11.91 | 12.02 | 11.78 | qfq | 61,911,209 | 758,285,547 | -6.46% |
| 2025-05-28 | 13.00 | 13.30 | 12.56 | 12.85 | 12.60 | qfq | 79,413,072 | 1,025,664,113 | 4.22% |
| 2025-05-27 | 11.21 | 12.33 | 11.20 | 12.33 | 12.09 | qfq | 53,989,846 | 651,232,139 | 9.99% |
| 2025-05-26 | 10.98 | 11.44 | 10.81 | 11.21 | 10.99 | qfq | 37,524,800 | 420,082,618 | 2.00% |
| 2025-05-23 | 11.31 | 11.51 | 10.91 | 10.99 | 10.77 | qfq | 45,455,300 | 503,624,211 | -2.74% |
| 2025-05-22 | 12.35 | 12.35 | 11.30 | 11.30 | 11.08 | qfq | 76,366,913 | 885,243,210 | -10.03% |
| 2025-05-21 | 11.23 | 12.56 | 11.10 | 12.56 | 12.31 | qfq | 67,171,559 | 807,352,827 | 9.98% |
| 2025-05-20 | 10.87 | 11.86 | 10.70 | 11.42 | 11.19 | qfq | 81,675,582 | 930,642,726 | 5.94% |
| 2025-05-19 | 9.79 | 10.78 | 9.52 | 10.78 | 10.57 | qfq | 48,813,965 | 503,240,885 | 10.00% |
| 2025-05-16 | 9.31 | 9.99 | 9.28 | 9.80 | 9.61 | qfq | 42,209,208 | 408,184,786 | 2.30% |
| 2025-05-15 | 9.48 | 9.89 | 9.27 | 9.58 | 9.39 | qfq | 45,380,900 | 435,675,459 | 2.46% |
| 2025-05-14 | 9.41 | 9.52 | 9.20 | 9.35 | 9.17 | qfq | 24,197,918 | 225,765,075 | -0.74% |
| 2025-05-13 | 9.53 | 9.72 | 9.32 | 9.42 | 9.23 | qfq | 31,160,200 | 294,578,164 | -1.15% |
| 2025-05-12 | 9.90 | 10.11 | 9.49 | 9.53 | 9.34 | qfq | 53,066,018 | 516,149,322 | -6.11% |
| 2025-05-09 | 9.79 | 10.80 | 9.45 | 10.15 | 9.95 | qfq | 70,300,393 | 701,381,909 | 3.26% |
| 2025-05-08 | 10.29 | 10.29 | 9.60 | 9.83 | 9.64 | qfq | 74,458,449 | 734,626,448 | -4.28% |
| 2025-05-07 | 9.41 | 10.27 | 9.35 | 10.27 | 10.07 | qfq | 57,516,353 | 570,448,314 | 9.96% |
| 2025-05-06 | 9.99 | 10.00 | 9.11 | 9.34 | 9.16 | qfq | 72,711,155 | 687,245,649 | 1.30% |
| 2025-04-30 | 8.75 | 9.22 | 8.73 | 9.22 | 9.04 | qfq | 37,671,740 | 341,297,393 | 10.02% |
| 2025-04-29 | 8.15 | 8.50 | 8.15 | 8.38 | 8.21 | qfq | 22,960,619 | 192,126,376 | 2.82% |
| 2025-04-28 | 8.12 | 8.43 | 7.92 | 8.15 | 7.99 | qfq | 25,077,801 | 205,640,216 | 0.37% |
| 2025-04-25 | 7.92 | 8.54 | 7.92 | 8.12 | 7.96 | qfq | 34,415,741 | 282,919,761 | 4.10% |
| 2025-04-24 | 7.67 | 7.98 | 7.56 | 7.80 | 7.65 | qfq | 16,948,039 | 132,737,495 | 1.43% |
| 2025-04-23 | 7.71 | 7.78 | 7.65 | 7.69 | 7.54 | qfq | 11,273,200 | 86,882,818 | -0.52% |
| 2025-04-22 | 7.61 | 7.78 | 7.58 | 7.73 | 7.58 | qfq | 13,234,050 | 101,739,152 | 1.05% |
| 2025-04-21 | 7.56 | 7.71 | 7.48 | 7.65 | 7.50 | qfq | 15,519,450 | 118,478,555 | 1.19% |
| 2025-04-18 | 7.89 | 7.95 | 7.48 | 7.56 | 7.41 | qfq | 27,829,082 | 213,140,819 | -4.79% |
| 2025-04-17 | 7.90 | 8.06 | 7.74 | 7.94 | 7.78 | qfq | 22,838,600 | 181,157,875 | -1.12% |
| 2025-04-16 | 7.88 | 8.13 | 7.77 | 8.03 | 7.87 | qfq | 31,661,588 | 252,478,809 | 0.38% |
| 2025-04-15 | 8.00 | 8.18 | 7.83 | 8.00 | 7.84 | qfq | 38,963,527 | 312,032,229 | -0.50% |
| 2025-04-14 | 8.40 | 8.40 | 7.90 | 8.04 | 7.88 | qfq | 65,519,877 | 530,626,554 | -7.37% |
| 2025-04-11 | 8.57 | 8.68 | 7.75 | 8.68 | 8.51 | qfq | 79,258,537 | 665,870,032 | 10.01% |
| 2025-04-10 | 7.30 | 7.89 | 7.28 | 7.89 | 7.73 | qfq | 12,186,651 | 93,922,142 | 10.04% |
| 2025-04-09 | 6.82 | 7.20 | 6.45 | 7.17 | 7.03 | qfq | 16,806,518 | 115,831,562 | 3.76% |
| 2025-04-08 | 7.07 | 7.17 | 6.73 | 6.91 | 6.77 | qfq | 18,131,200 | 124,831,715 | -3.63% |
| 2025-04-07 | 7.66 | 7.71 | 7.17 | 7.17 | 7.03 | qfq | 10,347,000 | 75,808,736 | -10.04% |
| 2025-04-03 | 8.00 | 8.04 | 7.88 | 7.97 | 7.81 | qfq | 6,335,200 | 50,501,882 | 0.00% |
| 2025-04-02 | 7.84 | 8.01 | 7.80 | 7.97 | 7.81 | qfq | 5,609,100 | 44,451,404 | 1.53% |
| 2025-04-01 | 7.69 | 7.91 | 7.69 | 7.85 | 7.70 | qfq | 5,228,800 | 40,985,278 | 1.68% |
| 2025-03-31 | 7.81 | 7.85 | 7.53 | 7.72 | 7.57 | qfq | 7,602,000 | 58,276,432 | -1.78% |
| 2025-03-28 | 8.03 | 8.04 | 7.79 | 7.86 | 7.70 | qfq | 5,220,100 | 41,188,723 | -2.24% |
| 2025-03-27 | 8.05 | 8.09 | 7.95 | 8.04 | 7.88 | qfq | 5,775,900 | 46,363,571 | -0.50% |
| 2025-03-26 | 7.99 | 8.16 | 7.94 | 8.08 | 7.92 | qfq | 7,247,200 | 58,491,487 | 1.38% |
| 2025-03-25 | 7.84 | 8.19 | 7.71 | 7.97 | 7.81 | qfq | 13,652,200 | 109,422,760 | 1.53% |
| 2025-03-24 | 7.96 | 8.00 | 7.56 | 7.85 | 7.70 | qfq | 15,662,800 | 121,776,665 | -1.51% |
| 2025-03-21 | 8.13 | 8.22 | 7.91 | 7.97 | 7.81 | qfq | 10,579,704 | 85,029,945 | -2.45% |
| 2025-03-20 | 8.32 | 8.35 | 8.15 | 8.17 | 8.01 | qfq | 8,604,024 | 70,648,111 | -0.24% |
| 2025-03-19 | 8.14 | 8.26 | 8.11 | 8.19 | 8.03 | qfq | 12,084,412 | 98,706,286 | -0.73% |
| 2025-03-18 | 7.98 | 8.36 | 7.98 | 8.25 | 8.09 | qfq | 28,156,485 | 231,563,871 | 5.91% |
| 2025-03-17 | 7.70 | 7.94 | 7.70 | 7.79 | 7.64 | qfq | 8,914,700 | 69,577,252 | 1.30% |
| 2025-03-14 | 7.42 | 7.70 | 7.41 | 7.69 | 7.54 | qfq | 9,615,560 | 72,946,581 | 3.64% |
| 2025-03-13 | 7.48 | 7.50 | 7.33 | 7.42 | 7.27 | qfq | 4,977,700 | 36,823,032 | -0.67% |
| 2025-03-12 | 7.47 | 7.51 | 7.44 | 7.47 | 7.32 | qfq | 4,798,300 | 35,855,892 | 0.13% |
| 2025-03-11 | 7.34 | 7.47 | 7.33 | 7.46 | 7.31 | qfq | 3,934,000 | 29,119,449 | 0.67% |
| 2025-03-10 | 7.34 | 7.49 | 7.34 | 7.41 | 7.26 | qfq | 4,716,400 | 34,939,231 | 1.09% |
| 2025-03-07 | 7.32 | 7.41 | 7.31 | 7.33 | 7.19 | qfq | 3,576,800 | 26,302,628 | -0.54% |
| 2025-03-06 | 7.35 | 7.40 | 7.28 | 7.37 | 7.22 | qfq | 4,598,002 | 33,813,197 | 0.41% |
| 2025-03-05 | 7.45 | 7.49 | 7.28 | 7.34 | 7.20 | qfq | 4,736,701 | 34,695,386 | -1.61% |
| 2025-03-04 | 7.38 | 7.46 | 7.34 | 7.46 | 7.31 | qfq | 4,727,600 | 34,986,591 | 0.40% |
| 2025-03-03 | 7.54 | 7.59 | 7.39 | 7.43 | 7.28 | qfq | 6,689,800 | 50,118,168 | 0.68% |
| 2025-02-28 | 7.63 | 7.65 | 7.36 | 7.38 | 7.23 | qfq | 10,110,350 | 75,725,899 | -3.78% |
| 2025-02-27 | 7.47 | 7.76 | 7.44 | 7.67 | 7.52 | qfq | 12,908,752 | 98,185,501 | 2.68% |
| 2025-02-26 | 7.28 | 7.49 | 7.28 | 7.47 | 7.32 | qfq | 6,324,601 | 46,859,269 | 2.89% |
| 2025-02-25 | 7.31 | 7.38 | 7.24 | 7.26 | 7.12 | qfq | 3,900,101 | 28,484,862 | -1.36% |
| 2025-02-24 | 7.27 | 7.47 | 7.27 | 7.36 | 7.21 | qfq | 5,218,490 | 38,571,435 | 1.24% |
| 2025-02-21 | 7.35 | 7.35 | 7.20 | 7.27 | 7.13 | qfq | 3,569,600 | 25,908,718 | -0.82% |
| 2025-02-20 | 7.29 | 7.36 | 7.24 | 7.33 | 7.19 | qfq | 3,485,690 | 25,525,950 | 0.96% |
| 2025-02-19 | 7.21 | 7.29 | 7.19 | 7.26 | 7.12 | qfq | 3,716,800 | 26,885,091 | 0.83% |
| 2025-02-18 | 7.46 | 7.46 | 7.19 | 7.20 | 7.06 | qfq | 5,313,300 | 38,883,605 | -3.49% |
| 2025-02-17 | 7.34 | 7.50 | 7.33 | 7.46 | 7.31 | qfq | 4,466,900 | 33,190,201 | 1.63% |
| 2025-02-14 | 7.40 | 7.41 | 7.33 | 7.34 | 7.20 | qfq | 4,147,400 | 30,534,616 | -0.41% |
| 2025-02-13 | 7.45 | 7.47 | 7.35 | 7.37 | 7.22 | qfq | 5,478,200 | 40,551,284 | -1.21% |
| 2025-02-12 | 7.61 | 7.62 | 7.39 | 7.46 | 7.31 | qfq | 10,955,890 | 81,960,030 | -1.71% |
| 2025-02-11 | 7.72 | 7.75 | 7.53 | 7.59 | 7.44 | qfq | 7,205,300 | 54,876,431 | -1.68% |
| 2025-02-10 | 7.77 | 7.81 | 7.67 | 7.72 | 7.57 | qfq | 5,771,700 | 44,514,218 | -0.39% |
| 2025-02-07 | 7.64 | 7.88 | 7.61 | 7.75 | 7.60 | qfq | 7,143,800 | 55,368,461 | 1.57% |
| 2025-02-06 | 7.62 | 7.65 | 7.56 | 7.63 | 7.48 | qfq | 4,848,340 | 36,840,612 | 0.39% |
| 2025-02-05 | 7.77 | 7.79 | 7.57 | 7.60 | 7.45 | qfq | 5,603,902 | 42,755,430 | -1.81% |
| 2025-01-27 | 7.65 | 7.83 | 7.65 | 7.74 | 7.59 | qfq | 5,384,800 | 41,699,634 | 1.18% |
| 2025-01-24 | 7.50 | 7.67 | 7.37 | 7.65 | 7.50 | qfq | 8,672,690 | 65,228,994 | 2.00% |
| 2025-01-23 | 7.70 | 7.75 | 7.48 | 7.50 | 7.35 | qfq | 9,044,800 | 69,002,919 | -1.96% |
| 2025-01-22 | 7.71 | 7.77 | 7.61 | 7.65 | 7.50 | qfq | 4,197,700 | 32,266,761 | -0.65% |
| 2025-01-21 | 7.76 | 7.81 | 7.57 | 7.70 | 7.55 | qfq | 7,679,201 | 58,919,004 | -0.90% |
| 2025-01-20 | 7.87 | 7.93 | 7.70 | 7.77 | 7.62 | qfq | 11,698,200 | 91,098,488 | -0.26% |
| 2025-01-17 | 7.53 | 7.80 | 7.47 | 7.79 | 7.64 | qfq | 8,816,100 | 67,576,104 | 3.73% |
| 2025-01-16 | 7.64 | 7.69 | 7.41 | 7.51 | 7.36 | qfq | 7,649,200 | 57,551,237 | 0.81% |
| 2025-01-15 | 7.42 | 7.49 | 7.35 | 7.45 | 7.30 | qfq | 4,633,601 | 34,403,745 | 0.81% |
| 2025-01-14 | 7.17 | 7.44 | 7.17 | 7.39 | 7.24 | qfq | 7,294,401 | 53,544,057 | 2.92% |
| 2025-01-13 | 7.07 | 7.20 | 6.88 | 7.18 | 7.04 | qfq | 5,129,700 | 36,252,594 | 0.98% |
| 2025-01-10 | 7.35 | 7.37 | 7.06 | 7.11 | 6.97 | qfq | 5,767,560 | 41,459,897 | -3.00% |
| 2025-01-09 | 7.22 | 7.38 | 7.17 | 7.33 | 7.19 | qfq | 5,399,214 | 39,388,801 | 0.96% |
| 2025-01-08 | 7.19 | 7.28 | 7.06 | 7.26 | 7.12 | qfq | 6,708,877 | 48,092,820 | 0.97% |
| 2025-01-07 | 7.14 | 7.19 | 7.00 | 7.19 | 7.05 | qfq | 7,328,200 | 52,064,424 | 0.70% |
| 2025-01-06 | 7.05 | 7.21 | 6.80 | 7.14 | 7.00 | qfq | 7,764,960 | 54,769,177 | 0.28% |
| 2025-01-03 | 7.50 | 7.50 | 7.02 | 7.12 | 6.98 | qfq | 8,234,300 | 59,132,558 | -3.39% |
| 2025-01-02 | 7.39 | 7.68 | 7.31 | 7.37 | 7.22 | qfq | 7,614,000 | 57,033,059 | -0.14% |
| 2024-12-31 | 7.55 | 7.63 | 7.34 | 7.38 | 7.23 | qfq | 6,255,700 | 46,667,952 | -2.25% |
| 2024-12-30 | 7.69 | 7.69 | 7.48 | 7.55 | 7.40 | qfq | 4,074,700 | 30,777,936 | -1.82% |
| 2024-12-27 | 7.58 | 7.74 | 7.53 | 7.69 | 7.54 | qfq | 4,227,216 | 32,388,224 | 1.32% |
| 2024-12-26 | 7.56 | 7.75 | 7.50 | 7.59 | 7.44 | qfq | 5,921,700 | 44,953,540 | 0.40% |
| 2024-12-25 | 7.77 | 7.80 | 7.43 | 7.56 | 7.41 | qfq | 5,244,002 | 39,593,409 | -2.58% |
| 2024-12-24 | 7.67 | 7.79 | 7.52 | 7.76 | 7.61 | qfq | 5,475,600 | 42,060,904 | 1.31% |
| 2024-12-23 | 8.10 | 8.12 | 7.61 | 7.66 | 7.51 | qfq | 10,468,200 | 81,606,288 | -5.55% |
| 2024-12-20 | 7.93 | 8.21 | 7.93 | 8.11 | 7.95 | qfq | 7,100,600 | 57,579,294 | 2.27% |
| 2024-12-19 | 7.95 | 8.06 | 7.86 | 7.93 | 7.77 | qfq | 7,847,200 | 62,342,265 | -1.37% |
| 2024-12-18 | 7.94 | 8.19 | 7.93 | 8.04 | 7.88 | qfq | 8,887,180 | 71,679,237 | 0.75% |
| 2024-12-17 | 8.17 | 8.17 | 7.91 | 7.98 | 7.82 | qfq | 11,361,754 | 90,933,002 | -2.09% |
| 2024-12-16 | 8.20 | 8.34 | 8.10 | 8.15 | 7.99 | qfq | 9,083,080 | 74,730,544 | -0.37% |
| 2024-12-13 | 8.44 | 8.46 | 8.14 | 8.18 | 8.02 | qfq | 12,796,300 | 105,514,224 | -3.20% |
| 2024-12-12 | 8.40 | 8.55 | 8.22 | 8.45 | 8.28 | qfq | 16,657,440 | 139,665,674 | 1.32% |
| 2024-12-11 | 8.07 | 8.37 | 8.00 | 8.34 | 8.18 | qfq | 15,856,566 | 130,661,536 | 3.47% |
| 2024-12-10 | 8.23 | 8.27 | 8.01 | 8.06 | 7.90 | qfq | 14,986,600 | 121,646,150 | 0.00% |
| 2024-12-09 | 7.85 | 8.41 | 7.84 | 8.06 | 7.87 | qfq | 22,670,145 | 184,812,702 | 2.54% |
| 2024-12-06 | 7.78 | 7.89 | 7.72 | 7.86 | 7.67 | qfq | 7,255,450 | 56,746,295 | 0.90% |
| 2024-12-05 | 7.79 | 7.84 | 7.71 | 7.79 | 7.60 | qfq | 9,702,073 | 75,391,338 | -0.51% |
| 2024-12-04 | 7.90 | 8.04 | 7.74 | 7.83 | 7.64 | qfq | 16,011,614 | 125,739,930 | -1.76% |
| 2024-12-03 | 7.90 | 8.08 | 7.85 | 7.97 | 7.78 | qfq | 22,539,860 | 179,652,347 | 0.38% |
| 2024-12-02 | 7.69 | 8.08 | 7.68 | 7.94 | 7.75 | qfq | 34,846,230 | 272,913,440 | 2.06% |
| 2024-11-29 | 7.33 | 8.07 | 7.31 | 7.78 | 7.59 | qfq | 41,425,060 | 324,634,280 | 5.99% |
| 2024-11-28 | 7.21 | 7.37 | 7.17 | 7.34 | 7.16 | qfq | 8,352,700 | 60,879,966 | 1.80% |
| 2024-11-27 | 7.33 | 7.33 | 7.02 | 7.21 | 7.04 | qfq | 7,013,300 | 50,079,684 | -1.37% |
| 2024-11-26 | 7.24 | 7.38 | 7.23 | 7.31 | 7.13 | qfq | 5,356,304 | 39,203,529 | 1.11% |
| 2024-11-25 | 7.07 | 7.24 | 6.99 | 7.23 | 7.06 | qfq | 5,234,800 | 37,387,128 | 3.29% |
| 2024-11-22 | 7.25 | 7.31 | 6.99 | 7.00 | 6.83 | qfq | 6,694,300 | 48,071,430 | -3.58% |
| 2024-11-21 | 7.25 | 7.27 | 7.14 | 7.26 | 7.09 | qfq | 4,753,707 | 34,260,854 | 0.55% |
| 2024-11-20 | 7.07 | 7.26 | 7.01 | 7.22 | 7.05 | qfq | 5,553,870 | 39,786,406 | 2.12% |
| 2024-11-19 | 7.00 | 7.07 | 6.94 | 7.07 | 6.90 | qfq | 4,373,872 | 30,688,477 | 1.43% |
| 2024-11-18 | 7.14 | 7.22 | 6.92 | 6.97 | 6.80 | qfq | 6,904,700 | 48,691,026 | -2.24% |
| 2024-11-15 | 7.22 | 7.33 | 7.13 | 7.13 | 6.96 | qfq | 5,894,604 | 42,596,982 | -1.25% |
| 2024-11-14 | 7.39 | 7.42 | 7.19 | 7.22 | 7.05 | qfq | 5,204,599 | 37,895,402 | -2.30% |
| 2024-11-13 | 7.43 | 7.48 | 7.26 | 7.39 | 7.21 | qfq | 5,693,806 | 41,906,273 | -0.67% |
| 2024-11-12 | 7.47 | 7.62 | 7.38 | 7.44 | 7.26 | qfq | 10,011,044 | 75,146,201 | -0.40% |
| 2024-11-11 | 7.38 | 7.47 | 7.33 | 7.47 | 7.29 | qfq | 8,630,214 | 63,871,118 | 0.13% |
| 2024-11-08 | 7.74 | 7.79 | 7.42 | 7.46 | 7.28 | qfq | 12,930,423 | 97,254,844 | -0.40% |
| 2024-11-07 | 7.11 | 7.55 | 7.07 | 7.49 | 7.31 | qfq | 14,614,502 | 107,885,830 | 5.34% |
| 2024-11-06 | 7.08 | 7.14 | 7.01 | 7.11 | 6.94 | qfq | 8,505,603 | 60,366,222 | 0.57% |
| 2024-11-05 | 6.96 | 7.09 | 6.94 | 7.07 | 6.90 | qfq | 6,774,668 | 47,644,781 | 1.29% |
| 2024-11-04 | 6.85 | 6.99 | 6.79 | 6.98 | 6.81 | qfq | 7,128,900 | 49,209,327 | 2.05% |
| 2024-11-01 | 7.05 | 7.07 | 6.80 | 6.84 | 6.68 | qfq | 11,026,900 | 76,474,393 | -3.12% |
| 2024-10-31 | 7.07 | 7.18 | 7.03 | 7.06 | 6.89 | qfq | 12,156,900 | 86,232,110 | -0.98% |
| 2024-10-30 | 7.14 | 7.24 | 7.06 | 7.13 | 6.96 | qfq | 7,854,138 | 56,143,784 | 0.42% |
| 2024-10-29 | 7.41 | 7.44 | 7.10 | 7.10 | 6.93 | qfq | 8,553,060 | 61,753,686 | -3.79% |
| 2024-10-28 | 7.16 | 7.39 | 7.12 | 7.38 | 7.20 | qfq | 8,470,800 | 61,517,792 | 3.07% |
| 2024-10-25 | 7.05 | 7.19 | 7.05 | 7.16 | 6.99 | qfq | 7,555,326 | 53,899,885 | 1.13% |
| 2024-10-24 | 7.05 | 7.16 | 7.01 | 7.08 | 6.91 | qfq | 5,335,400 | 37,783,285 | 0.57% |
| 2024-10-23 | 7.11 | 7.15 | 7.02 | 7.04 | 6.87 | qfq | 7,058,500 | 49,862,925 | -0.85% |
| 2024-10-22 | 6.95 | 7.12 | 6.92 | 7.10 | 6.93 | qfq | 8,272,235 | 58,342,422 | 2.31% |
| 2024-10-21 | 6.94 | 7.02 | 6.90 | 6.94 | 6.77 | qfq | 8,444,300 | 58,720,389 | 0.43% |
| 2024-10-18 | 6.80 | 7.01 | 6.76 | 6.91 | 6.74 | qfq | 10,612,060 | 73,057,478 | 1.47% |
| 2024-10-17 | 6.97 | 7.01 | 6.80 | 6.81 | 6.65 | qfq | 5,835,254 | 40,252,751 | -1.45% |
| 2024-10-16 | 6.89 | 7.00 | 6.83 | 6.91 | 6.74 | qfq | 5,066,200 | 35,061,436 | -0.43% |
| 2024-10-15 | 7.09 | 7.12 | 6.93 | 6.94 | 6.77 | qfq | 7,238,300 | 50,836,107 | -2.53% |
| 2024-10-14 | 7.10 | 7.17 | 6.88 | 7.12 | 6.95 | qfq | 8,901,566 | 62,723,843 | 0.99% |
| 2024-10-11 | 7.38 | 7.46 | 6.96 | 7.05 | 6.88 | qfq | 12,715,641 | 91,306,469 | -5.62% |
| 2024-10-10 | 7.60 | 7.70 | 7.40 | 7.47 | 7.29 | qfq | 17,282,550 | 130,346,295 | -0.80% |
| 2024-10-09 | 7.53 | 8.07 | 7.42 | 7.53 | 7.35 | qfq | 25,476,176 | 196,801,281 | -5.04% |
| 2024-10-08 | 7.93 | 7.93 | 7.68 | 7.93 | 7.74 | qfq | 23,528,965 | 185,883,693 | 9.99% |
| 2024-09-30 | 6.90 | 7.29 | 6.77 | 7.21 | 7.04 | qfq | 17,335,705 | 122,356,434 | 7.93% |
| 2024-09-27 | 6.53 | 6.80 | 6.46 | 6.68 | 6.52 | qfq | 8,970,894 | 59,270,073 | 3.57% |
| 2024-09-26 | 6.22 | 6.50 | 6.22 | 6.45 | 6.30 | qfq | 5,308,460 | 33,686,116 | 3.53% |
| 2024-09-25 | 6.20 | 6.33 | 6.19 | 6.23 | 6.08 | qfq | 5,879,500 | 36,809,185 | 1.30% |
| 2024-09-24 | 5.97 | 6.15 | 5.97 | 6.15 | 6.00 | qfq | 5,263,315 | 32,000,099 | 3.54% |
| 2024-09-23 | 5.97 | 5.99 | 5.91 | 5.94 | 5.80 | qfq | 2,904,600 | 17,268,700 | -0.17% |
| 2024-09-20 | 6.04 | 6.06 | 5.93 | 5.95 | 5.81 | qfq | 3,514,600 | 20,991,163 | -1.65% |
| 2024-09-19 | 5.82 | 6.09 | 5.81 | 6.05 | 5.90 | qfq | 6,152,000 | 36,879,071 | 4.31% |
| 2024-09-18 | 5.84 | 5.85 | 5.68 | 5.80 | 5.66 | qfq | 4,299,400 | 24,712,477 | -0.68% |
| 2024-09-13 | 5.88 | 5.96 | 5.83 | 5.84 | 5.70 | qfq | 5,602,312 | 32,981,678 | -1.02% |
| 2024-09-12 | 6.08 | 6.11 | 5.88 | 5.90 | 5.76 | qfq | 10,228,600 | 60,687,072 | -2.48% |
| 2024-09-11 | 5.90 | 6.33 | 5.85 | 6.05 | 5.90 | qfq | 9,934,152 | 60,355,164 | 1.51% |
| 2024-09-10 | 5.92 | 6.01 | 5.86 | 5.96 | 5.82 | qfq | 3,122,400 | 18,494,998 | 0.34% |
| 2024-09-09 | 5.82 | 5.98 | 5.76 | 5.94 | 5.80 | qfq | 5,063,150 | 29,976,225 | 1.89% |
| 2024-09-06 | 5.95 | 6.02 | 5.80 | 5.83 | 5.69 | qfq | 4,346,650 | 25,580,627 | -2.67% |
| 2024-09-05 | 5.92 | 6.02 | 5.90 | 5.99 | 5.85 | qfq | 3,777,500 | 22,616,913 | 1.18% |
| 2024-09-04 | 5.97 | 6.04 | 5.91 | 5.92 | 5.78 | qfq | 3,972,300 | 23,644,953 | -0.84% |
| 2024-09-03 | 6.04 | 6.10 | 5.95 | 5.97 | 5.83 | qfq | 5,460,003 | 32,742,852 | -1.16% |
| 2024-09-02 | 6.08 | 6.21 | 6.03 | 6.04 | 5.90 | qfq | 6,675,103 | 40,850,125 | -1.15% |
| 2024-08-30 | 5.99 | 6.18 | 5.96 | 6.11 | 5.96 | qfq | 5,959,900 | 36,270,918 | 1.33% |
| 2024-08-29 | 6.10 | 6.10 | 5.89 | 6.03 | 5.89 | qfq | 7,405,399 | 44,169,805 | 1.34% |
| 2024-08-28 | 5.82 | 6.20 | 5.81 | 5.95 | 5.81 | qfq | 5,466,267 | 32,626,691 | 1.19% |
| 2024-08-27 | 5.91 | 5.98 | 5.86 | 5.88 | 5.74 | qfq | 4,209,500 | 24,869,420 | -0.17% |
| 2024-08-26 | 5.86 | 5.94 | 5.76 | 5.89 | 5.75 | qfq | 4,066,990 | 23,911,171 | 1.73% |
| 2024-08-23 | 5.85 | 5.86 | 5.72 | 5.79 | 5.65 | qfq | 3,746,003 | 21,657,034 | -1.03% |
| 2024-08-22 | 5.96 | 6.00 | 5.83 | 5.85 | 5.71 | qfq | 3,199,302 | 18,847,197 | -1.02% |
| 2024-08-21 | 5.99 | 6.05 | 5.90 | 5.91 | 5.77 | qfq | 4,034,600 | 24,050,190 | -1.50% |
| 2024-08-20 | 6.20 | 6.23 | 5.99 | 6.00 | 5.86 | qfq | 4,184,352 | 25,380,807 | -3.07% |
| 2024-08-19 | 6.15 | 6.27 | 6.15 | 6.19 | 6.04 | qfq | 3,629,700 | 22,515,283 | -0.32% |
| 2024-08-16 | 6.33 | 6.33 | 6.20 | 6.21 | 6.06 | qfq | 3,798,350 | 23,721,987 | -1.43% |
| 2024-08-15 | 6.32 | 6.37 | 6.21 | 6.30 | 6.15 | qfq | 4,167,200 | 26,232,269 | 0.32% |
| 2024-08-14 | 6.39 | 6.43 | 6.27 | 6.28 | 6.13 | qfq | 3,034,300 | 19,204,451 | -1.72% |
| 2024-08-13 | 6.53 | 6.53 | 6.31 | 6.39 | 6.24 | qfq | 3,640,400 | 23,229,126 | -0.78% |
| 2024-08-12 | 6.43 | 6.54 | 6.36 | 6.44 | 6.29 | qfq | 3,634,500 | 23,492,812 | 0.16% |
| 2024-08-09 | 6.47 | 6.61 | 6.43 | 6.43 | 6.28 | qfq | 4,225,100 | 27,507,430 | -1.53% |
| 2024-08-08 | 6.44 | 6.54 | 6.40 | 6.53 | 6.37 | qfq | 4,324,500 | 28,080,937 | 1.08% |
| 2024-08-07 | 6.43 | 6.50 | 6.38 | 6.46 | 6.30 | qfq | 3,902,100 | 25,154,301 | 0.47% |
| 2024-08-06 | 6.32 | 6.44 | 6.29 | 6.43 | 6.28 | qfq | 4,749,900 | 30,191,027 | 2.23% |
| 2024-08-05 | 6.40 | 6.47 | 6.27 | 6.29 | 6.14 | qfq | 5,750,900 | 36,657,022 | -1.72% |
| 2024-08-02 | 6.49 | 6.53 | 6.39 | 6.40 | 6.25 | qfq | 5,884,100 | 38,030,170 | -0.47% |
| 2024-08-01 | 6.46 | 6.51 | 6.37 | 6.43 | 6.28 | qfq | 9,692,340 | 62,336,576 | 0.47% |
| 2024-07-31 | 6.24 | 6.45 | 6.14 | 6.40 | 6.25 | qfq | 13,775,301 | 87,347,151 | 3.39% |
| 2024-07-30 | 6.07 | 6.20 | 6.03 | 6.19 | 6.04 | qfq | 5,457,100 | 33,626,988 | 1.81% |
| 2024-07-29 | 6.04 | 6.12 | 5.99 | 6.08 | 5.93 | qfq | 3,789,700 | 22,994,141 | 0.66% |
| 2024-07-26 | 5.97 | 6.09 | 5.94 | 6.04 | 5.90 | qfq | 4,175,500 | 25,165,976 | 2.03% |
| 2024-07-25 | 5.87 | 6.03 | 5.81 | 5.92 | 5.78 | qfq | 5,410,500 | 31,985,195 | 0.00% |
| 2024-07-24 | 6.01 | 6.05 | 5.87 | 5.92 | 5.78 | qfq | 5,608,765 | 33,366,381 | -1.66% |
| 2024-07-23 | 6.07 | 6.24 | 6.00 | 6.02 | 5.88 | qfq | 7,569,509 | 46,389,313 | -0.99% |
| 2024-07-22 | 6.16 | 6.20 | 6.04 | 6.08 | 5.93 | qfq | 5,596,899 | 34,125,239 | -1.78% |
| 2024-07-19 | 6.09 | 6.20 | 6.05 | 6.19 | 6.04 | qfq | 5,037,100 | 30,989,645 | 1.14% |
| 2024-07-18 | 6.04 | 6.15 | 5.99 | 6.12 | 5.97 | qfq | 5,628,963 | 34,212,024 | 0.66% |
| 2024-07-17 | 6.17 | 6.22 | 6.06 | 6.08 | 5.93 | qfq | 5,527,000 | 33,943,703 | -1.62% |
| 2024-07-16 | 6.15 | 6.23 | 6.13 | 6.18 | 6.03 | qfq | 6,197,200 | 38,287,082 | 0.65% |
| 2024-07-15 | 6.16 | 6.27 | 6.12 | 6.14 | 5.99 | qfq | 6,025,600 | 37,195,576 | -1.29% |
| 2024-07-12 | 6.23 | 6.31 | 6.22 | 6.22 | 6.07 | qfq | 7,853,499 | 49,197,188 | -0.96% |
| 2024-07-11 | 6.33 | 6.36 | 6.22 | 6.28 | 6.13 | qfq | 11,695,660 | 73,364,023 | 0.16% |
| 2024-07-10 | 6.16 | 6.35 | 6.07 | 6.27 | 6.12 | qfq | 11,777,500 | 73,350,258 | 0.64% |
| 2024-07-09 | 6.10 | 6.24 | 6.05 | 6.23 | 6.08 | qfq | 11,457,745 | 70,570,875 | 0.16% |
| 2024-07-08 | 6.13 | 6.24 | 6.05 | 6.22 | 6.07 | qfq | 13,390,196 | 82,364,232 | 0.65% |
| 2024-07-05 | 6.03 | 6.22 | 5.97 | 6.18 | 6.03 | qfq | 14,082,042 | 86,121,668 | 1.81% |
| 2024-07-04 | 6.22 | 6.35 | 6.00 | 6.07 | 5.92 | qfq | 22,561,316 | 138,046,813 | -6.33% |
| 2024-07-03 | 6.30 | 6.80 | 6.17 | 6.48 | 6.32 | qfq | 31,799,616 | 205,911,401 | 2.05% |
| 2024-07-02 | 6.35 | 6.35 | 6.35 | 6.35 | 6.20 | qfq | 3,913,840 | 24,852,884 | 10.05% |
| 2024-07-01 | 5.50 | 5.79 | 5.46 | 5.77 | 5.63 | qfq | 7,218,185 | 40,860,079 | 4.72% |
| 2024-06-28 | 5.42 | 5.57 | 5.35 | 5.51 | 5.38 | qfq | 6,021,902 | 33,111,351 | 2.42% |
| 2024-06-27 | 6.01 | 6.01 | 5.38 | 5.38 | 5.25 | qfq | 8,132,411 | 44,989,611 | -3.06% |
| 2024-06-26 | 5.35 | 5.56 | 5.27 | 5.55 | 5.42 | qfq | 4,127,100 | 22,340,088 | 4.32% |
| 2024-06-25 | 5.28 | 5.39 | 5.18 | 5.32 | 5.19 | qfq | 5,577,055 | 29,578,645 | 0.76% |
| 2024-06-24 | 5.45 | 5.48 | 5.16 | 5.28 | 5.15 | qfq | 7,879,544 | 41,689,465 | -5.88% |
| 2024-06-21 | 5.56 | 5.64 | 5.48 | 5.61 | 5.48 | qfq | 3,066,472 | 17,146,377 | 1.26% |
| 2024-06-20 | 5.62 | 5.70 | 5.52 | 5.54 | 5.41 | qfq | 3,684,190 | 20,531,427 | -1.77% |
| 2024-06-19 | 5.72 | 5.75 | 5.61 | 5.64 | 5.50 | qfq | 3,466,630 | 19,618,404 | -0.53% |
| 2024-06-18 | 5.57 | 5.70 | 5.54 | 5.67 | 5.53 | qfq | 5,100,684 | 28,732,134 | 2.16% |
| 2024-06-17 | 5.73 | 5.74 | 5.53 | 5.55 | 5.42 | qfq | 5,626,354 | 31,442,967 | -3.31% |
| 2024-06-14 | 5.79 | 5.79 | 5.67 | 5.74 | 5.60 | qfq | 3,468,600 | 19,879,496 | -0.69% |
| 2024-06-13 | 5.85 | 5.86 | 5.71 | 5.78 | 5.64 | qfq | 4,144,700 | 23,912,491 | -1.37% |
| 2024-06-12 | 5.73 | 5.88 | 5.70 | 5.86 | 5.72 | qfq | 4,106,300 | 23,875,085 | 1.56% |
| 2024-06-11 | 5.76 | 5.84 | 5.60 | 5.77 | 5.63 | qfq | 5,286,300 | 30,155,346 | -0.52% |
| 2024-06-07 | 5.60 | 5.82 | 5.57 | 5.80 | 5.66 | qfq | 7,165,200 | 41,014,555 | 4.88% |
| 2024-06-06 | 5.90 | 5.90 | 5.44 | 5.53 | 5.40 | qfq | 9,213,450 | 51,568,066 | -5.47% |
| 2024-06-05 | 6.05 | 6.05 | 5.83 | 5.85 | 5.71 | qfq | 5,327,600 | 31,479,294 | -3.47% |
| 2024-06-04 | 6.10 | 6.21 | 5.97 | 6.06 | 5.91 | qfq | 6,045,790 | 36,532,001 | -2.26% |
| 2024-06-03 | 6.31 | 6.34 | 6.11 | 6.20 | 6.05 | qfq | 6,054,208 | 37,633,674 | -1.90% |
| 2024-05-31 | 6.42 | 6.43 | 6.30 | 6.32 | 6.17 | qfq | 3,685,508 | 23,364,209 | -0.94% |
| 2024-05-30 | 6.55 | 6.55 | 6.32 | 6.38 | 6.23 | qfq | 3,950,602 | 25,313,806 | -1.54% |
| 2024-05-29 | 6.42 | 6.57 | 6.38 | 6.48 | 6.32 | qfq | 3,943,804 | 25,576,017 | -0.15% |
| 2024-05-28 | 6.59 | 6.61 | 6.45 | 6.49 | 6.33 | qfq | 4,502,700 | 29,342,087 | -2.26% |
| 2024-05-27 | 6.67 | 6.68 | 6.45 | 6.64 | 6.48 | qfq | 5,108,700 | 33,430,824 | 0.61% |
| 2024-05-24 | 6.57 | 6.70 | 6.49 | 6.60 | 6.44 | qfq | 7,242,000 | 47,855,301 | 2.01% |
| 2024-05-23 | 6.60 | 6.60 | 6.45 | 6.47 | 6.31 | qfq | 5,482,300 | 35,716,826 | -2.41% |
| 2024-05-22 | 6.70 | 6.75 | 6.58 | 6.63 | 6.47 | qfq | 4,743,100 | 31,524,902 | -0.75% |
| 2024-05-21 | 6.69 | 6.74 | 6.60 | 6.68 | 6.52 | qfq | 5,574,220 | 37,135,644 | -0.45% |
| 2024-05-20 | 6.69 | 6.81 | 6.66 | 6.71 | 6.55 | qfq | 6,850,800 | 46,068,421 | 0.60% |
| 2024-05-17 | 6.68 | 6.77 | 6.61 | 6.67 | 6.51 | qfq | 6,549,000 | 43,717,322 | -0.15% |
| 2024-05-16 | 6.66 | 6.75 | 6.63 | 6.68 | 6.52 | qfq | 6,406,610 | 42,896,968 | 0.60% |
| 2024-05-15 | 6.63 | 6.73 | 6.60 | 6.64 | 6.48 | qfq | 9,043,516 | 60,259,265 | -0.60% |
| 2024-05-14 | 6.75 | 6.88 | 6.66 | 6.68 | 6.52 | qfq | 13,176,116 | 89,097,411 | -1.47% |
| 2024-05-13 | 6.85 | 7.03 | 6.69 | 6.78 | 6.62 | qfq | 17,731,400 | 121,376,124 | -1.88% |
| 2024-05-10 | 6.87 | 7.39 | 6.87 | 6.91 | 6.74 | qfq | 25,595,200 | 182,385,118 | 0.88% |
| 2024-05-09 | 6.85 | 7.02 | 6.83 | 6.85 | 6.69 | qfq | 19,419,352 | 134,285,829 | -1.72% |
| 2024-05-08 | 6.80 | 7.13 | 6.74 | 6.97 | 6.80 | qfq | 25,698,425 | 178,568,597 | 0.72% |
| 2024-05-07 | 6.89 | 7.07 | 6.65 | 6.92 | 6.75 | qfq | 26,537,026 | 182,577,307 | 3.90% |
| 2024-05-06 | 6.43 | 6.79 | 6.38 | 6.66 | 6.50 | qfq | 17,889,472 | 117,250,804 | 5.88% |
| 2024-04-30 | 6.14 | 6.54 | 6.14 | 6.29 | 6.14 | qfq | 15,666,696 | 99,171,096 | 3.62% |
| 2024-04-29 | 5.82 | 6.07 | 5.81 | 6.07 | 5.92 | qfq | 5,880,200 | 35,227,994 | 4.48% |
| 2024-04-26 | 5.82 | 5.83 | 5.72 | 5.81 | 5.67 | qfq | 3,413,100 | 19,742,877 | -0.51% |
| 2024-04-25 | 5.78 | 5.85 | 5.69 | 5.84 | 5.70 | qfq | 3,254,331 | 18,918,748 | 1.57% |
| 2024-04-24 | 5.65 | 5.77 | 5.59 | 5.75 | 5.61 | qfq | 4,124,226 | 23,403,363 | 3.05% |
| 2024-04-23 | 5.47 | 5.62 | 5.45 | 5.58 | 5.45 | qfq | 4,994,626 | 27,725,882 | 2.57% |
| 2024-04-22 | 5.45 | 5.48 | 5.25 | 5.44 | 5.31 | qfq | 3,978,410 | 21,461,356 | -0.18% |
| 2024-04-19 | 5.50 | 5.55 | 5.38 | 5.45 | 5.32 | qfq | 4,305,086 | 23,438,720 | -0.55% |
| 2024-04-18 | 5.55 | 5.61 | 5.46 | 5.48 | 5.35 | qfq | 4,717,600 | 26,150,596 | -1.79% |
| 2024-04-17 | 5.24 | 5.59 | 5.22 | 5.58 | 5.45 | qfq | 7,219,000 | 39,411,618 | 8.35% |
| 2024-04-16 | 5.67 | 5.67 | 5.13 | 5.15 | 5.03 | qfq | 9,745,456 | 51,495,103 | -9.65% |
| 2024-04-15 | 6.01 | 6.11 | 5.58 | 5.70 | 5.56 | qfq | 10,306,000 | 59,661,085 | -6.40% |
| 2024-04-12 | 6.16 | 6.23 | 6.07 | 6.09 | 5.94 | qfq | 4,941,500 | 30,291,139 | -1.30% |
| 2024-04-11 | 6.18 | 6.29 | 6.07 | 6.17 | 6.02 | qfq | 4,793,280 | 29,754,826 | -0.16% |
| 2024-04-10 | 6.36 | 6.36 | 6.09 | 6.18 | 6.03 | qfq | 5,936,290 | 36,813,486 | -3.13% |
| 2024-04-09 | 6.18 | 6.39 | 6.17 | 6.38 | 6.23 | qfq | 5,882,900 | 37,017,281 | 2.08% |
| 2024-04-08 | 6.39 | 6.49 | 6.24 | 6.25 | 6.10 | qfq | 8,032,506 | 51,128,453 | -2.19% |
| 2024-04-03 | 6.30 | 6.40 | 6.23 | 6.39 | 6.24 | qfq | 5,658,190 | 35,763,023 | 1.27% |
| 2024-04-02 | 6.33 | 6.39 | 6.26 | 6.31 | 6.16 | qfq | 6,543,640 | 41,416,334 | 0.16% |
| 2024-04-01 | 6.17 | 6.30 | 6.15 | 6.30 | 6.15 | qfq | 6,570,790 | 40,966,370 | 2.44% |
| 2024-03-29 | 6.10 | 6.18 | 6.08 | 6.15 | 6.00 | qfq | 6,004,281 | 36,806,862 | 0.33% |
| 2024-03-28 | 6.05 | 6.19 | 5.99 | 6.13 | 5.98 | qfq | 9,508,100 | 58,121,946 | -0.33% |
| 2024-03-27 | 6.19 | 6.48 | 6.10 | 6.15 | 6.00 | qfq | 13,488,271 | 84,739,772 | -3.00% |
| 2024-03-26 | 6.03 | 6.60 | 6.03 | 6.34 | 6.19 | qfq | 15,174,542 | 95,591,914 | 5.14% |
| 2024-03-25 | 6.21 | 6.23 | 6.02 | 6.03 | 5.89 | qfq | 5,818,100 | 35,613,934 | -2.90% |
| 2024-03-22 | 6.34 | 6.37 | 6.13 | 6.21 | 6.06 | qfq | 4,958,400 | 30,841,678 | -1.90% |
| 2024-03-21 | 6.31 | 6.34 | 6.22 | 6.33 | 6.18 | qfq | 4,375,600 | 27,534,521 | 0.96% |
| 2024-03-20 | 6.20 | 6.27 | 6.16 | 6.27 | 6.12 | qfq | 4,064,300 | 25,347,872 | 1.46% |
| 2024-03-19 | 6.14 | 6.27 | 6.10 | 6.18 | 6.03 | qfq | 5,019,600 | 31,160,182 | 0.65% |
| 2024-03-18 | 6.08 | 6.15 | 6.03 | 6.14 | 5.99 | qfq | 4,737,900 | 28,861,437 | 1.49% |
| 2024-03-15 | 5.99 | 6.05 | 5.90 | 6.05 | 5.90 | qfq | 4,084,982 | 24,465,942 | 1.68% |
| 2024-03-14 | 5.99 | 6.04 | 5.89 | 5.95 | 5.81 | qfq | 4,963,726 | 29,662,975 | -0.83% |
| 2024-03-13 | 5.98 | 6.03 | 5.90 | 6.00 | 5.86 | qfq | 4,746,700 | 28,342,229 | 0.00% |
| 2024-03-12 | 5.95 | 6.02 | 5.88 | 6.00 | 5.86 | qfq | 4,041,054 | 24,025,091 | 0.84% |
| 2024-03-11 | 5.78 | 5.95 | 5.74 | 5.95 | 5.81 | qfq | 5,711,400 | 33,424,529 | 3.66% |
| 2024-03-08 | 5.75 | 5.78 | 5.67 | 5.74 | 5.60 | qfq | 3,498,726 | 20,049,857 | -1.37% |
| 2024-03-07 | 5.82 | 5.90 | 5.76 | 5.82 | 5.60 | qfq | 5,251,900 | 30,580,020 | 0.52% |
| 2024-03-06 | 5.72 | 5.84 | 5.66 | 5.79 | 5.57 | qfq | 4,228,400 | 24,366,789 | 1.40% |
| 2024-03-05 | 5.89 | 5.90 | 5.69 | 5.71 | 5.50 | qfq | 4,937,400 | 28,397,571 | -3.06% |
| 2024-03-04 | 6.00 | 6.00 | 5.80 | 5.89 | 5.67 | qfq | 4,107,500 | 24,148,428 | -1.17% |
| 2024-03-01 | 6.02 | 6.05 | 5.88 | 5.96 | 5.74 | qfq | 4,738,900 | 28,183,462 | 0.00% |
| 2024-02-29 | 5.76 | 5.96 | 5.70 | 5.96 | 5.74 | qfq | 6,272,726 | 36,783,051 | 3.29% |
| 2024-02-28 | 6.23 | 6.40 | 5.74 | 5.77 | 5.55 | qfq | 10,710,439 | 65,313,429 | -6.94% |
| 2024-02-27 | 6.07 | 6.21 | 5.97 | 6.20 | 5.97 | qfq | 5,608,840 | 34,421,454 | 1.97% |
| 2024-02-26 | 6.00 | 6.21 | 5.91 | 6.08 | 5.85 | qfq | 6,968,516 | 42,211,596 | 2.01% |
| 2024-02-23 | 5.77 | 5.97 | 5.74 | 5.96 | 5.74 | qfq | 6,376,200 | 37,422,310 | 3.29% |
| 2024-02-22 | 5.67 | 5.79 | 5.62 | 5.77 | 5.55 | qfq | 6,123,200 | 34,924,505 | 2.49% |
| 2024-02-21 | 5.46 | 5.80 | 5.44 | 5.63 | 5.42 | qfq | 6,658,682 | 37,616,529 | 2.18% |
| 2024-02-20 | 5.43 | 5.54 | 5.32 | 5.51 | 5.30 | qfq | 6,109,818 | 33,444,900 | 1.66% |
| 2024-02-19 | 5.26 | 5.47 | 5.26 | 5.42 | 5.22 | qfq | 10,056,857 | 54,101,285 | 3.44% |
| 2024-02-08 | 4.86 | 5.27 | 4.63 | 5.24 | 5.04 | qfq | 15,183,950 | 75,517,015 | 8.49% |
| 2024-02-07 | 5.34 | 5.37 | 4.81 | 4.83 | 4.65 | qfq | 17,168,214 | 85,149,194 | -9.55% |
| 2024-02-06 | 5.40 | 5.60 | 5.04 | 5.34 | 5.14 | qfq | 13,889,237 | 72,270,418 | -4.64% |
| 2024-02-05 | 6.05 | 6.13 | 5.59 | 5.60 | 5.39 | qfq | 9,274,300 | 52,620,848 | -9.82% |
| 2024-02-02 | 6.42 | 6.61 | 5.99 | 6.21 | 5.98 | qfq | 7,804,891 | 49,100,189 | -3.27% |
| 2024-02-01 | 6.69 | 6.72 | 6.28 | 6.42 | 6.18 | qfq | 7,020,716 | 45,334,360 | -4.32% |
| 2024-01-31 | 7.07 | 7.13 | 6.68 | 6.71 | 6.46 | qfq | 5,256,654 | 35,997,073 | -5.09% |
| 2024-01-30 | 7.34 | 7.34 | 7.05 | 7.07 | 6.81 | qfq | 3,633,500 | 26,143,893 | -3.81% |
| 2024-01-29 | 7.58 | 7.59 | 7.33 | 7.35 | 7.07 | qfq | 3,461,200 | 25,833,642 | -3.16% |
| 2024-01-26 | 7.51 | 7.66 | 7.45 | 7.59 | 7.31 | qfq | 2,983,990 | 22,658,949 | 1.20% |
| 2024-01-25 | 7.12 | 7.50 | 7.10 | 7.50 | 7.22 | qfq | 4,236,200 | 31,137,679 | 5.49% |
| 2024-01-24 | 6.98 | 7.15 | 6.80 | 7.11 | 6.84 | qfq | 4,267,900 | 29,914,983 | 1.72% |
| 2024-01-23 | 7.07 | 7.28 | 6.87 | 6.99 | 6.73 | qfq | 5,625,700 | 39,238,609 | -2.10% |
| 2024-01-22 | 7.67 | 7.74 | 7.11 | 7.14 | 6.87 | qfq | 3,974,800 | 29,307,084 | -6.91% |
| 2024-01-19 | 7.74 | 7.79 | 7.64 | 7.67 | 7.38 | qfq | 2,493,280 | 19,226,852 | -0.90% |
| 2024-01-18 | 7.90 | 7.97 | 7.56 | 7.74 | 7.45 | qfq | 5,605,500 | 43,326,077 | -2.89% |
| 2024-01-17 | 8.15 | 8.16 | 7.96 | 7.97 | 7.67 | qfq | 3,113,900 | 25,136,401 | -2.21% |
| 2024-01-16 | 8.11 | 8.18 | 8.04 | 8.15 | 7.85 | qfq | 4,145,000 | 33,566,172 | 0.62% |
| 2024-01-15 | 8.12 | 8.19 | 8.06 | 8.10 | 7.80 | qfq | 2,563,400 | 20,821,395 | -0.37% |
| 2024-01-12 | 8.05 | 8.23 | 8.05 | 8.13 | 7.83 | qfq | 4,161,300 | 33,940,369 | 0.62% |
| 2024-01-11 | 8.00 | 8.09 | 7.93 | 8.08 | 7.78 | qfq | 2,474,240 | 19,904,248 | 1.25% |
| 2024-01-10 | 7.94 | 8.03 | 7.88 | 7.98 | 7.68 | qfq | 2,344,600 | 18,702,516 | 0.25% |
| 2024-01-09 | 7.99 | 8.07 | 7.90 | 7.96 | 7.66 | qfq | 2,567,100 | 20,475,305 | -0.38% |
| 2024-01-08 | 8.12 | 8.14 | 7.98 | 7.99 | 7.69 | qfq | 2,460,500 | 19,817,205 | -1.84% |
| 2024-01-05 | 8.22 | 8.29 | 8.09 | 8.14 | 7.84 | qfq | 3,377,800 | 27,722,056 | -0.97% |
| 2024-01-04 | 8.27 | 8.30 | 8.20 | 8.22 | 7.91 | qfq | 3,119,400 | 25,710,368 | -0.60% |
| 2024-01-03 | 8.21 | 8.33 | 8.18 | 8.27 | 7.96 | qfq | 4,821,600 | 39,790,262 | 0.36% |
| 2024-01-02 | 8.35 | 8.35 | 8.13 | 8.24 | 7.93 | qfq | 5,552,400 | 45,678,726 | 1.48% |
| 2023-12-29 | 8.06 | 8.16 | 8.04 | 8.12 | 7.82 | qfq | 4,182,300 | 33,951,573 | 0.62% |
| 2023-12-28 | 8.00 | 8.11 | 7.91 | 8.07 | 7.77 | qfq | 5,457,400 | 43,792,453 | 0.62% |
| 2023-12-27 | 7.99 | 8.04 | 7.78 | 8.02 | 7.72 | qfq | 9,106,700 | 71,934,021 | -0.37% |
| 2023-12-26 | 7.96 | 8.35 | 7.88 | 8.05 | 7.75 | qfq | 11,504,500 | 92,917,692 | 0.88% |
| 2023-12-25 | 8.00 | 8.32 | 7.76 | 7.98 | 7.68 | qfq | 8,459,696 | 67,713,774 | 0.50% |
| 2023-12-22 | 8.06 | 8.09 | 7.93 | 7.94 | 7.64 | qfq | 2,454,020 | 19,590,473 | -1.37% |
| 2023-12-21 | 7.90 | 8.07 | 7.81 | 8.05 | 7.75 | qfq | 3,264,300 | 25,939,201 | 1.51% |
| 2023-12-20 | 7.99 | 8.05 | 7.93 | 7.93 | 7.63 | qfq | 2,611,400 | 20,888,742 | -0.50% |
| 2023-12-19 | 8.00 | 8.04 | 7.91 | 7.97 | 7.67 | qfq | 3,175,800 | 25,289,595 | -0.99% |
| 2023-12-18 | 8.09 | 8.17 | 8.02 | 8.05 | 7.75 | qfq | 3,642,840 | 29,486,388 | -0.37% |
| 2023-12-15 | 8.20 | 8.20 | 8.06 | 8.08 | 7.78 | qfq | 2,142,920 | 17,360,118 | -0.12% |
| 2023-12-14 | 8.08 | 8.18 | 8.08 | 8.09 | 7.79 | qfq | 2,305,200 | 18,744,285 | 0.37% |
| 2023-12-13 | 8.12 | 8.16 | 8.06 | 8.06 | 7.76 | qfq | 2,413,800 | 19,583,516 | -0.74% |
| 2023-12-12 | 8.12 | 8.15 | 8.06 | 8.12 | 7.82 | qfq | 2,405,300 | 19,490,654 | 0.50% |
| 2023-12-11 | 8.08 | 8.12 | 8.01 | 8.08 | 7.78 | qfq | 4,268,898 | 34,460,224 | -0.37% |
| 2023-12-08 | 8.27 | 8.33 | 8.11 | 8.11 | 7.81 | qfq | 3,786,340 | 31,027,874 | -2.05% |
| 2023-12-07 | 8.29 | 8.38 | 8.22 | 8.28 | 7.97 | qfq | 3,545,852 | 29,377,742 | -0.72% |
| 2023-12-06 | 8.20 | 8.38 | 8.19 | 8.34 | 8.03 | qfq | 4,050,820 | 33,695,749 | 1.34% |
| 2023-12-05 | 8.22 | 8.33 | 8.19 | 8.23 | 7.92 | qfq | 4,090,501 | 33,918,861 | 0.12% |
| 2023-12-04 | 8.30 | 8.32 | 8.21 | 8.22 | 7.91 | qfq | 3,543,300 | 29,229,844 | -0.84% |
| 2023-12-01 | 8.36 | 8.40 | 8.27 | 8.29 | 7.98 | qfq | 3,486,900 | 29,018,917 | -0.72% |
| 2023-11-30 | 8.34 | 8.39 | 8.25 | 8.35 | 8.04 | qfq | 4,673,500 | 38,908,066 | 0.12% |
| 2023-11-29 | 8.35 | 8.40 | 8.30 | 8.34 | 8.03 | qfq | 2,970,060 | 24,780,981 | -0.12% |
| 2023-11-28 | 8.28 | 8.38 | 8.25 | 8.35 | 8.04 | qfq | 2,782,729 | 23,172,833 | -0.12% |
| 2023-11-27 | 8.30 | 8.39 | 8.30 | 8.36 | 8.05 | qfq | 3,966,800 | 33,078,099 | 0.24% |
| 2023-11-24 | 8.32 | 8.36 | 8.28 | 8.34 | 8.03 | qfq | 3,899,051 | 32,455,640 | 0.00% |
| 2023-11-23 | 8.24 | 8.35 | 8.23 | 8.34 | 8.03 | qfq | 3,115,200 | 25,869,835 | 1.21% |
| 2023-11-22 | 8.27 | 8.33 | 8.24 | 8.24 | 7.93 | qfq | 3,030,500 | 25,104,548 | -0.72% |
| 2023-11-21 | 8.32 | 8.38 | 8.27 | 8.30 | 7.99 | qfq | 5,111,753 | 42,568,757 | 0.12% |
| 2023-11-20 | 8.12 | 8.30 | 8.05 | 8.29 | 7.98 | qfq | 6,710,300 | 55,191,311 | 1.97% |
| 2023-11-17 | 8.07 | 8.18 | 8.04 | 8.13 | 7.83 | qfq | 4,537,500 | 36,789,994 | 0.74% |
| 2023-11-16 | 8.12 | 8.17 | 8.07 | 8.07 | 7.77 | qfq | 3,806,600 | 30,881,107 | -0.74% |
| 2023-11-15 | 8.13 | 8.19 | 8.10 | 8.13 | 7.83 | qfq | 5,075,600 | 41,319,473 | 0.37% |
| 2023-11-14 | 8.18 | 8.19 | 8.07 | 8.10 | 7.80 | qfq | 6,248,890 | 50,673,286 | -1.34% |
| 2023-11-13 | 8.16 | 8.23 | 8.08 | 8.21 | 7.90 | qfq | 11,632,990 | 94,651,603 | 0.12% |
| 2023-11-10 | 8.15 | 8.25 | 8.07 | 8.20 | 7.89 | qfq | 19,827,604 | 161,864,964 | -1.20% |
| 2023-11-09 | 8.72 | 8.92 | 8.25 | 8.30 | 7.99 | qfq | 31,240,195 | 269,025,571 | 2.34% |
| 2023-11-08 | 8.07 | 8.16 | 8.05 | 8.11 | 7.81 | qfq | 3,876,100 | 31,406,687 | 0.25% |
| 2023-11-07 | 8.06 | 8.14 | 7.97 | 8.09 | 7.79 | qfq | 4,244,259 | 34,248,041 | 0.87% |
| 2023-11-06 | 8.04 | 8.09 | 8.02 | 8.02 | 7.72 | qfq | 3,271,300 | 26,301,424 | 0.00% |
| 2023-11-03 | 7.99 | 8.08 | 7.97 | 8.02 | 7.72 | qfq | 3,125,500 | 25,124,078 | 0.38% |
| 2023-11-02 | 7.96 | 8.07 | 7.92 | 7.99 | 7.69 | qfq | 4,183,200 | 33,446,067 | 0.38% |
| 2023-11-01 | 8.04 | 8.08 | 7.94 | 7.96 | 7.66 | qfq | 3,948,000 | 31,522,273 | -1.00% |
| 2023-10-31 | 7.81 | 8.08 | 7.75 | 8.04 | 7.74 | qfq | 9,026,420 | 72,311,321 | 2.81% |
| 2023-10-30 | 7.63 | 7.84 | 7.59 | 7.82 | 7.53 | qfq | 5,600,280 | 43,478,119 | 2.09% |
| 2023-10-27 | 7.44 | 7.68 | 7.36 | 7.66 | 7.37 | qfq | 6,763,400 | 51,258,552 | 2.68% |
| 2023-10-26 | 7.38 | 7.46 | 7.30 | 7.46 | 7.18 | qfq | 4,252,859 | 31,378,243 | 0.00% |
| 2023-10-25 | 7.44 | 7.54 | 7.41 | 7.46 | 7.18 | qfq | 4,713,920 | 35,329,941 | 0.54% |
| 2023-10-24 | 7.30 | 7.47 | 7.25 | 7.42 | 7.14 | qfq | 6,124,360 | 45,311,092 | 1.92% |
| 2023-10-23 | 7.50 | 7.51 | 7.23 | 7.28 | 7.01 | qfq | 6,840,057 | 50,333,404 | -3.58% |
| 2023-10-20 | 7.53 | 7.64 | 7.43 | 7.55 | 7.27 | qfq | 7,180,100 | 54,005,319 | -0.13% |
| 2023-10-19 | 7.72 | 7.81 | 7.54 | 7.56 | 7.28 | qfq | 10,635,200 | 81,151,820 | -2.83% |
| 2023-10-18 | 8.06 | 8.20 | 7.71 | 7.78 | 7.49 | qfq | 19,289,000 | 152,055,151 | -5.01% |
| 2023-10-17 | 8.51 | 8.65 | 8.07 | 8.19 | 7.88 | qfq | 27,757,604 | 229,773,069 | -2.96% |
| 2023-10-16 | 8.44 | 8.44 | 8.07 | 8.44 | 8.12 | qfq | 38,269,654 | 319,948,461 | 10.04% |
| 2023-10-13 | 7.80 | 7.80 | 7.62 | 7.67 | 7.38 | qfq | 3,393,600 | 26,089,844 | -1.79% |
| 2023-10-12 | 7.79 | 7.83 | 7.76 | 7.81 | 7.52 | qfq | 1,525,060 | 11,903,146 | 0.26% |
| 2023-10-11 | 7.79 | 7.83 | 7.75 | 7.79 | 7.50 | qfq | 2,289,504 | 17,846,976 | 0.13% |
| 2023-10-10 | 7.91 | 7.97 | 7.73 | 7.78 | 7.49 | qfq | 3,935,277 | 30,777,993 | -1.77% |
| 2023-10-09 | 8.05 | 8.06 | 7.88 | 7.92 | 7.62 | qfq | 2,975,900 | 23,633,979 | -1.61% |
| 2023-09-28 | 8.10 | 8.11 | 8.00 | 8.05 | 7.75 | qfq | 2,652,300 | 21,331,132 | -0.12% |
| 2023-09-27 | 8.02 | 8.18 | 8.02 | 8.06 | 7.76 | qfq | 2,262,100 | 18,317,914 | -0.12% |
| 2023-09-26 | 8.09 | 8.12 | 8.03 | 8.07 | 7.77 | qfq | 1,756,257 | 14,170,005 | -0.49% |
| 2023-09-25 | 8.18 | 8.21 | 8.09 | 8.11 | 7.81 | qfq | 1,679,000 | 13,649,337 | -0.98% |
| 2023-09-22 | 8.11 | 8.20 | 8.06 | 8.19 | 7.88 | qfq | 1,853,600 | 15,096,027 | 0.86% |
| 2023-09-21 | 8.27 | 8.27 | 8.08 | 8.12 | 7.82 | qfq | 2,612,402 | 21,290,642 | -1.46% |
| 2023-09-20 | 8.22 | 8.31 | 8.20 | 8.24 | 7.93 | qfq | 1,875,302 | 15,481,721 | 0.12% |
| 2023-09-19 | 8.26 | 8.30 | 8.22 | 8.23 | 7.92 | qfq | 1,875,500 | 15,465,881 | -0.36% |
| 2023-09-18 | 8.20 | 8.30 | 8.15 | 8.26 | 7.95 | qfq | 3,101,602 | 25,551,006 | 0.12% |
| 2023-09-15 | 8.37 | 8.38 | 8.23 | 8.25 | 7.94 | qfq | 4,316,869 | 35,735,792 | -1.79% |
| 2023-09-14 | 8.29 | 8.53 | 8.24 | 8.40 | 8.09 | qfq | 6,564,900 | 54,898,210 | 1.69% |
| 2023-09-13 | 8.35 | 8.46 | 8.19 | 8.26 | 7.95 | qfq | 7,352,500 | 61,274,985 | 0.24% |
| 2023-09-12 | 8.17 | 8.27 | 8.15 | 8.24 | 7.93 | qfq | 1,867,200 | 15,356,766 | 0.37% |
| 2023-09-11 | 8.14 | 8.25 | 8.07 | 8.21 | 7.90 | qfq | 2,466,500 | 20,198,920 | 0.86% |
| 2023-09-08 | 8.25 | 8.25 | 8.11 | 8.14 | 7.84 | qfq | 2,521,800 | 20,565,023 | -0.37% |
| 2023-09-07 | 8.22 | 8.29 | 8.17 | 8.17 | 7.86 | qfq | 2,701,200 | 22,202,360 | -1.33% |
| 2023-09-06 | 8.39 | 8.39 | 8.25 | 8.28 | 7.97 | qfq | 3,108,016 | 25,762,304 | -0.96% |
| 2023-09-05 | 8.34 | 8.39 | 8.22 | 8.36 | 8.05 | qfq | 4,614,496 | 38,318,775 | 0.00% |
| 2023-09-04 | 8.18 | 8.42 | 8.18 | 8.36 | 8.05 | qfq | 5,834,146 | 48,549,309 | 2.08% |
| 2023-09-01 | 8.12 | 8.21 | 8.09 | 8.19 | 7.88 | qfq | 2,602,162 | 21,280,132 | 0.86% |
| 2023-08-31 | 8.15 | 8.16 | 8.02 | 8.12 | 7.82 | qfq | 3,575,860 | 28,955,533 | -0.37% |
| 2023-08-30 | 8.11 | 8.18 | 8.10 | 8.15 | 7.85 | qfq | 2,615,700 | 21,310,313 | 0.25% |
| 2023-08-29 | 8.01 | 8.13 | 7.96 | 8.13 | 7.83 | qfq | 3,481,460 | 28,070,065 | 1.63% |
| 2023-08-28 | 8.30 | 8.38 | 7.89 | 8.00 | 7.70 | qfq | 6,018,239 | 48,898,494 | 0.50% |
| 2023-08-25 | 8.02 | 8.17 | 7.94 | 7.96 | 7.66 | qfq | 2,949,500 | 23,745,163 | -1.61% |
| 2023-08-24 | 8.00 | 8.13 | 7.98 | 8.09 | 7.79 | qfq | 2,964,200 | 23,899,400 | 1.51% |
| 2023-08-23 | 8.05 | 8.09 | 7.93 | 7.97 | 7.67 | qfq | 1,861,540 | 14,902,014 | -1.12% |
| 2023-08-22 | 8.15 | 8.19 | 7.91 | 8.06 | 7.76 | qfq | 3,815,400 | 30,573,896 | -0.86% |
| 2023-08-21 | 8.20 | 8.24 | 8.12 | 8.13 | 7.83 | qfq | 1,955,000 | 15,982,573 | -0.25% |
| 2023-08-18 | 8.32 | 8.32 | 8.15 | 8.15 | 7.85 | qfq | 2,400,500 | 19,745,678 | -1.69% |
| 2023-08-17 | 8.17 | 8.34 | 8.15 | 8.29 | 7.98 | qfq | 2,743,701 | 22,656,111 | 0.97% |
| 2023-08-16 | 8.18 | 8.29 | 8.13 | 8.21 | 7.90 | qfq | 1,823,700 | 14,981,560 | -0.48% |
| 2023-08-15 | 8.27 | 8.28 | 8.11 | 8.25 | 7.94 | qfq | 2,897,000 | 23,740,288 | -0.24% |
| 2023-08-14 | 8.21 | 8.30 | 8.20 | 8.27 | 7.96 | qfq | 2,557,000 | 21,086,647 | -0.48% |
| 2023-08-11 | 8.45 | 8.52 | 8.30 | 8.31 | 8.00 | qfq | 3,708,600 | 31,151,866 | -1.89% |
| 2023-08-10 | 8.51 | 8.51 | 8.42 | 8.47 | 8.15 | qfq | 1,923,501 | 16,267,327 | 0.12% |
| 2023-08-09 | 8.65 | 8.65 | 8.45 | 8.46 | 8.14 | qfq | 4,135,640 | 35,226,182 | -2.08% |
| 2023-08-08 | 8.52 | 8.65 | 8.45 | 8.64 | 8.32 | qfq | 5,780,740 | 49,594,903 | 1.41% |
| 2023-08-07 | 8.48 | 8.56 | 8.42 | 8.52 | 8.20 | qfq | 2,760,200 | 23,472,938 | 0.47% |
| 2023-08-04 | 8.57 | 8.60 | 8.46 | 8.48 | 8.16 | qfq | 4,077,500 | 34,702,418 | -0.93% |
| 2023-08-03 | 8.51 | 8.59 | 8.46 | 8.56 | 8.24 | qfq | 2,926,200 | 24,995,929 | 0.71% |
| 2023-08-02 | 8.53 | 8.57 | 8.48 | 8.50 | 8.18 | qfq | 2,593,500 | 22,092,102 | -0.35% |
| 2023-08-01 | 8.58 | 8.58 | 8.49 | 8.53 | 8.21 | qfq | 2,506,400 | 21,388,173 | -0.47% |
| 2023-07-31 | 8.51 | 8.58 | 8.48 | 8.57 | 8.25 | qfq | 3,789,800 | 32,407,772 | 1.30% |
| 2023-07-28 | 8.36 | 8.49 | 8.35 | 8.46 | 8.14 | qfq | 3,657,700 | 30,859,934 | 0.71% |
| 2023-07-27 | 8.49 | 8.54 | 8.39 | 8.40 | 8.09 | qfq | 3,242,700 | 27,457,654 | -1.18% |
| 2023-07-26 | 8.47 | 8.52 | 8.44 | 8.50 | 8.18 | qfq | 2,884,036 | 24,460,200 | 0.35% |
| 2023-07-25 | 8.41 | 8.50 | 8.40 | 8.47 | 8.15 | qfq | 3,768,900 | 31,888,422 | 1.44% |
| 2023-07-24 | 8.52 | 8.55 | 8.33 | 8.35 | 8.04 | qfq | 4,655,490 | 39,026,551 | -1.76% |
| 2023-07-21 | 8.47 | 8.61 | 8.45 | 8.50 | 8.18 | qfq | 5,438,731 | 46,436,139 | 0.35% |
| 2023-07-20 | 8.55 | 8.60 | 8.45 | 8.47 | 8.15 | qfq | 5,392,600 | 45,896,210 | -0.94% |
| 2023-07-19 | 8.64 | 8.71 | 8.54 | 8.55 | 8.23 | qfq | 5,749,660 | 49,444,967 | -1.50% |
| 2023-07-18 | 8.71 | 8.74 | 8.52 | 8.68 | 8.36 | qfq | 9,292,457 | 80,084,237 | -0.57% |