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
精艺股份002295.SZ
最近收盘价8.032026-07-17
最近交易日2026-07-17
成交量（股）4,275,300
成交额（元）35,141,595
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2025-08-25 | cash_dividend | 0.036 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-26 | cash_dividend | 0.05 | — | — | — | 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 | 8.39 | 8.55 | 7.98 | 8.03 | 8.03 | qfq | 4,275,300 | 35,141,595 | -4.29% |
| 2026-07-16 | 8.29 | 8.53 | 8.20 | 8.39 | 8.39 | qfq | 2,674,000 | 22,456,396 | 1.33% |
| 2026-07-15 | 8.32 | 8.45 | 8.22 | 8.28 | 8.28 | qfq | 2,358,201 | 19,630,883 | -0.96% |
| 2026-07-14 | 8.06 | 8.38 | 7.93 | 8.36 | 8.36 | qfq | 3,954,801 | 32,383,119 | 3.72% |
| 2026-07-13 | 8.38 | 8.38 | 8.05 | 8.06 | 8.06 | qfq | 3,738,501 | 30,473,748 | -3.47% |
| 2026-07-10 | 8.11 | 8.54 | 8.06 | 8.35 | 8.35 | qfq | 3,730,000 | 31,176,498 | 1.83% |
| 2026-07-09 | 8.33 | 8.35 | 7.94 | 8.20 | 8.20 | qfq | 3,106,150 | 25,259,115 | -1.09% |
| 2026-07-08 | 8.51 | 8.51 | 8.20 | 8.29 | 8.29 | qfq | 2,965,700 | 24,621,023 | -1.43% |
| 2026-07-07 | 8.57 | 8.73 | 8.39 | 8.41 | 8.41 | qfq | 3,273,500 | 27,861,419 | -2.10% |
| 2026-07-06 | 8.89 | 9.01 | 8.56 | 8.59 | 8.59 | qfq | 3,707,000 | 32,412,641 | -2.28% |
| 2026-07-03 | 8.73 | 8.89 | 8.63 | 8.79 | 8.79 | qfq | 4,448,400 | 39,068,025 | 2.21% |
| 2026-07-02 | 8.70 | 8.92 | 8.54 | 8.60 | 8.60 | qfq | 4,854,400 | 42,282,180 | 0.23% |
| 2026-07-01 | 8.47 | 8.78 | 8.42 | 8.58 | 8.58 | qfq | 4,666,000 | 40,112,973 | 1.18% |
| 2026-06-30 | 8.55 | 8.65 | 8.36 | 8.48 | 8.48 | qfq | 3,534,900 | 29,895,406 | -0.93% |
| 2026-06-29 | 8.77 | 8.80 | 8.36 | 8.56 | 8.56 | qfq | 4,457,000 | 38,056,684 | -1.83% |
| 2026-06-26 | 9.03 | 9.05 | 8.71 | 8.72 | 8.72 | qfq | 3,624,400 | 31,962,316 | -3.43% |
| 2026-06-25 | 9.31 | 9.40 | 8.97 | 9.03 | 9.03 | qfq | 5,073,350 | 46,072,626 | -3.11% |
| 2026-06-24 | 9.62 | 9.72 | 9.14 | 9.32 | 9.32 | qfq | 4,821,201 | 45,011,482 | -3.22% |
| 2026-06-23 | 9.91 | 9.94 | 9.55 | 9.63 | 9.63 | qfq | 3,638,500 | 35,407,496 | -2.23% |
| 2026-06-22 | 9.68 | 9.88 | 9.36 | 9.85 | 9.85 | qfq | 4,185,300 | 40,223,597 | 1.65% |
| 2026-06-18 | 9.66 | 10.06 | 9.55 | 9.69 | 9.69 | qfq | 4,942,000 | 48,233,366 | -0.92% |
| 2026-06-17 | 10.17 | 10.17 | 9.70 | 9.78 | 9.78 | qfq | 4,568,487 | 45,041,207 | -3.83% |
| 2026-06-16 | 9.93 | 10.30 | 9.72 | 10.17 | 10.17 | qfq | 5,545,402 | 55,519,941 | 1.80% |
| 2026-06-15 | 9.91 | 10.30 | 9.86 | 9.99 | 9.99 | qfq | 4,773,501 | 47,996,288 | 1.73% |
| 2026-06-12 | 9.52 | 10.12 | 9.40 | 9.82 | 9.82 | qfq | 5,407,300 | 52,972,344 | 3.37% |
| 2026-06-11 | 9.46 | 9.64 | 9.33 | 9.50 | 9.50 | qfq | 3,765,500 | 35,684,245 | -0.11% |
| 2026-06-10 | 9.76 | 9.76 | 9.33 | 9.51 | 9.51 | qfq | 3,144,500 | 29,867,945 | -2.56% |
| 2026-06-09 | 9.80 | 9.80 | 9.55 | 9.76 | 9.76 | qfq | 2,898,761 | 28,140,210 | 1.14% |
| 2026-06-08 | 9.83 | 10.04 | 9.45 | 9.65 | 9.65 | qfq | 4,436,900 | 43,230,020 | -3.79% |
| 2026-06-05 | 9.91 | 10.28 | 9.80 | 10.03 | 10.03 | qfq | 4,145,000 | 41,657,392 | 0.40% |
| 2026-06-04 | 10.18 | 10.30 | 9.91 | 9.99 | 9.99 | qfq | 4,247,601 | 42,547,039 | -2.82% |
| 2026-06-03 | 10.26 | 10.50 | 10.19 | 10.28 | 10.28 | qfq | 4,565,900 | 47,229,169 | 0.19% |
| 2026-06-02 | 10.35 | 10.55 | 10.08 | 10.26 | 10.26 | qfq | 4,207,000 | 43,125,156 | -0.19% |
| 2026-06-01 | 9.99 | 10.43 | 9.96 | 10.28 | 10.28 | qfq | 3,820,910 | 39,441,146 | 2.09% |
| 2026-05-29 | 10.44 | 10.53 | 9.98 | 10.07 | 10.07 | qfq | 3,967,600 | 40,457,277 | -3.45% |
| 2026-05-28 | 10.17 | 10.52 | 10.08 | 10.43 | 10.43 | qfq | 4,571,001 | 47,030,600 | 1.56% |
| 2026-05-27 | 10.52 | 10.63 | 10.11 | 10.27 | 10.27 | qfq | 4,967,700 | 50,995,665 | -2.65% |
| 2026-05-26 | 10.80 | 10.80 | 10.43 | 10.55 | 10.55 | qfq | 4,239,100 | 44,655,781 | -2.31% |
| 2026-05-25 | 11.19 | 11.29 | 10.69 | 10.80 | 10.80 | qfq | 4,841,000 | 52,763,542 | -2.96% |
| 2026-05-22 | 10.89 | 11.22 | 10.66 | 11.13 | 11.13 | qfq | 4,960,536 | 54,575,978 | 4.12% |
| 2026-05-21 | 11.27 | 11.38 | 10.66 | 10.69 | 10.69 | qfq | 5,274,086 | 58,276,654 | -4.64% |
| 2026-05-20 | 11.53 | 11.53 | 11.07 | 11.21 | 11.21 | qfq | 3,889,800 | 43,482,720 | -1.67% |
| 2026-05-19 | 11.56 | 11.63 | 11.27 | 11.40 | 11.40 | qfq | 3,873,421 | 44,092,794 | -0.96% |
| 2026-05-18 | 11.30 | 11.58 | 11.22 | 11.51 | 11.51 | qfq | 4,564,700 | 52,151,521 | 1.05% |
| 2026-05-15 | 11.74 | 11.75 | 11.28 | 11.39 | 11.39 | qfq | 4,758,401 | 54,625,753 | -2.65% |
| 2026-05-14 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | qfq | 6,150,506 | 72,884,788 | -1.35% |
| 2026-05-13 | 11.78 | 12.18 | 11.70 | 11.86 | 11.86 | qfq | 7,070,000 | 84,382,006 | 1.11% |
| 2026-05-12 | 12.10 | 12.15 | 11.61 | 11.73 | 11.73 | qfq | 7,728,800 | 91,128,483 | -2.57% |
| 2026-05-11 | 11.83 | 12.24 | 11.72 | 12.04 | 12.04 | qfq | 10,150,900 | 122,092,938 | 1.78% |
| 2026-05-08 | 11.36 | 11.88 | 11.29 | 11.83 | 11.83 | qfq | 8,919,500 | 103,509,440 | 3.86% |
| 2026-05-07 | 11.20 | 11.48 | 11.19 | 11.39 | 11.39 | qfq | 6,642,611 | 75,323,880 | 1.79% |
| 2026-05-06 | 11.23 | 11.29 | 11.10 | 11.19 | 11.19 | qfq | 5,202,399 | 58,144,550 | -0.36% |
| 2026-04-30 | 11.07 | 11.25 | 11.03 | 11.23 | 11.23 | qfq | 3,444,900 | 38,574,123 | 1.35% |
| 2026-04-29 | 10.91 | 11.17 | 10.83 | 11.08 | 11.08 | qfq | 5,337,300 | 59,184,011 | 1.28% |
| 2026-04-28 | 10.92 | 11.10 | 10.86 | 10.94 | 10.94 | qfq | 5,115,850 | 56,197,221 | 0.09% |
| 2026-04-27 | 10.85 | 11.02 | 10.60 | 10.93 | 10.93 | qfq | 4,675,700 | 50,810,884 | 0.83% |
| 2026-04-24 | 10.68 | 10.89 | 10.52 | 10.84 | 10.84 | qfq | 2,858,400 | 30,660,146 | 1.40% |
| 2026-04-23 | 10.88 | 10.90 | 10.50 | 10.69 | 10.69 | qfq | 3,580,600 | 38,201,058 | -1.75% |
| 2026-04-22 | 11.02 | 11.10 | 10.77 | 10.88 | 10.88 | qfq | 4,731,700 | 51,448,542 | -2.25% |
| 2026-04-21 | 10.93 | 11.24 | 10.79 | 11.13 | 11.13 | qfq | 4,984,501 | 54,999,888 | 1.83% |
| 2026-04-20 | 11.01 | 11.01 | 10.84 | 10.93 | 10.93 | qfq | 2,650,400 | 28,931,225 | 0.00% |
| 2026-04-17 | 10.99 | 11.04 | 10.84 | 10.93 | 10.93 | qfq | 2,259,200 | 24,664,758 | -0.46% |
| 2026-04-16 | 10.79 | 11.01 | 10.66 | 10.98 | 10.98 | qfq | 3,614,664 | 39,325,153 | 2.23% |
| 2026-04-15 | 10.98 | 11.02 | 10.71 | 10.74 | 10.74 | qfq | 2,918,153 | 31,552,264 | -1.65% |
| 2026-04-14 | 11.07 | 11.12 | 10.81 | 10.92 | 10.92 | qfq | 2,690,400 | 29,411,017 | 0.09% |
| 2026-04-13 | 10.88 | 10.97 | 10.80 | 10.91 | 10.91 | qfq | 2,552,800 | 27,800,825 | 0.28% |
| 2026-04-10 | 10.97 | 11.03 | 10.74 | 10.88 | 10.88 | qfq | 3,183,800 | 34,761,825 | 1.30% |
| 2026-04-09 | 10.96 | 10.96 | 10.73 | 10.74 | 10.74 | qfq | 2,839,900 | 30,718,995 | -2.19% |
| 2026-04-08 | 10.87 | 10.99 | 10.70 | 10.98 | 10.98 | qfq | 3,998,900 | 43,449,602 | 4.47% |
| 2026-04-07 | 10.28 | 10.58 | 10.13 | 10.51 | 10.51 | qfq | 4,249,900 | 44,376,037 | 3.24% |
| 2026-04-03 | 10.53 | 10.61 | 10.15 | 10.18 | 10.18 | qfq | 2,784,700 | 28,601,049 | -3.23% |
| 2026-04-02 | 10.78 | 10.79 | 10.41 | 10.52 | 10.52 | qfq | 3,472,100 | 36,699,528 | -2.50% |
| 2026-04-01 | 10.85 | 11.05 | 10.69 | 10.79 | 10.79 | qfq | 3,607,200 | 38,889,796 | 0.65% |
| 2026-03-31 | 10.82 | 11.04 | 10.71 | 10.72 | 10.72 | qfq | 4,820,500 | 52,325,339 | -0.74% |
| 2026-03-30 | 10.67 | 10.81 | 10.50 | 10.80 | 10.80 | qfq | 3,607,300 | 38,535,699 | 1.69% |
| 2026-03-27 | 10.21 | 10.65 | 10.16 | 10.62 | 10.62 | qfq | 3,442,700 | 36,184,938 | 2.31% |
| 2026-03-26 | 10.70 | 10.70 | 10.31 | 10.38 | 10.38 | qfq | 3,424,600 | 35,811,151 | -2.08% |
| 2026-03-25 | 10.59 | 10.73 | 10.51 | 10.60 | 10.60 | qfq | 5,575,600 | 59,139,062 | 2.61% |
| 2026-03-24 | 10.02 | 10.35 | 9.78 | 10.33 | 10.33 | qfq | 7,419,400 | 74,799,533 | 7.05% |
| 2026-03-23 | 10.28 | 10.37 | 9.55 | 9.65 | 9.65 | qfq | 7,580,500 | 75,241,018 | -7.74% |
| 2026-03-20 | 10.95 | 11.00 | 10.45 | 10.46 | 10.46 | qfq | 4,541,200 | 48,266,534 | -3.59% |
| 2026-03-19 | 11.19 | 11.19 | 10.70 | 10.85 | 10.85 | qfq | 3,990,100 | 43,668,124 | -3.73% |
| 2026-03-18 | 11.21 | 11.29 | 11.04 | 11.27 | 11.27 | qfq | 3,613,750 | 40,341,767 | 0.45% |
| 2026-03-17 | 11.56 | 11.60 | 11.19 | 11.22 | 11.22 | qfq | 3,648,500 | 41,524,671 | -2.52% |
| 2026-03-16 | 11.59 | 11.64 | 11.29 | 11.51 | 11.51 | qfq | 3,933,700 | 45,042,714 | 0.00% |
| 2026-03-13 | 11.66 | 11.88 | 11.48 | 11.51 | 11.51 | qfq | 3,253,800 | 37,966,968 | -1.88% |
| 2026-03-12 | 11.92 | 12.11 | 11.66 | 11.73 | 11.73 | qfq | 5,141,700 | 61,054,366 | -1.59% |
| 2026-03-11 | 12.12 | 12.23 | 11.83 | 11.92 | 11.92 | qfq | 5,176,550 | 61,988,081 | -0.33% |
| 2026-03-10 | 11.62 | 11.96 | 11.54 | 11.96 | 11.96 | qfq | 4,825,710 | 56,923,981 | 4.00% |
| 2026-03-09 | 11.53 | 11.57 | 11.22 | 11.50 | 11.50 | qfq | 5,195,200 | 59,164,716 | -1.20% |
| 2026-03-06 | 11.43 | 11.65 | 11.30 | 11.64 | 11.64 | qfq | 3,133,100 | 36,218,234 | 1.22% |
| 2026-03-05 | 11.60 | 11.68 | 11.41 | 11.50 | 11.50 | qfq | 4,138,600 | 47,780,735 | 1.32% |
| 2026-03-04 | 11.30 | 11.52 | 11.10 | 11.35 | 11.35 | qfq | 5,479,100 | 62,182,075 | 0.44% |
| 2026-03-03 | 11.95 | 12.01 | 11.27 | 11.30 | 11.30 | qfq | 6,842,203 | 79,508,797 | -5.52% |
| 2026-03-02 | 12.11 | 12.11 | 11.69 | 11.96 | 11.96 | qfq | 6,613,550 | 78,562,903 | -1.73% |
| 2026-02-27 | 11.92 | 12.17 | 11.92 | 12.17 | 12.17 | qfq | 3,937,901 | 47,599,391 | 1.59% |
| 2026-02-26 | 12.21 | 12.30 | 11.94 | 11.98 | 11.98 | qfq | 4,361,601 | 52,564,644 | -1.88% |
| 2026-02-25 | 12.00 | 12.32 | 11.92 | 12.21 | 12.21 | qfq | 6,943,807 | 84,814,081 | 2.26% |
| 2026-02-24 | 11.74 | 12.03 | 11.74 | 11.94 | 11.94 | qfq | 5,631,600 | 67,268,430 | 2.93% |
| 2026-02-13 | 11.65 | 11.83 | 11.58 | 11.60 | 11.60 | qfq | 4,246,000 | 49,594,404 | -1.02% |
| 2026-02-12 | 11.81 | 11.93 | 11.65 | 11.72 | 11.72 | qfq | 4,118,008 | 48,491,088 | -1.10% |
| 2026-02-11 | 11.91 | 12.05 | 11.85 | 11.85 | 11.85 | qfq | 3,787,000 | 45,298,000 | -0.50% |
| 2026-02-10 | 11.91 | 11.96 | 11.82 | 11.91 | 11.91 | qfq | 3,624,000 | 43,152,837 | 0.17% |
| 2026-02-09 | 11.78 | 11.93 | 11.69 | 11.89 | 11.89 | qfq | 4,559,922 | 54,080,992 | 1.80% |
| 2026-02-06 | 11.53 | 11.75 | 11.46 | 11.68 | 11.68 | qfq | 4,227,200 | 49,268,350 | 0.52% |
| 2026-02-05 | 11.60 | 11.87 | 11.50 | 11.62 | 11.62 | qfq | 5,073,850 | 59,372,792 | -0.43% |
| 2026-02-04 | 11.88 | 11.98 | 11.59 | 11.67 | 11.67 | qfq | 5,359,722 | 62,732,757 | -1.77% |
| 2026-02-03 | 11.66 | 12.20 | 11.43 | 11.88 | 11.88 | qfq | 9,193,672 | 107,302,382 | 1.89% |
| 2026-02-02 | 11.49 | 11.82 | 10.99 | 11.66 | 11.66 | qfq | 8,345,650 | 96,329,668 | 0.52% |
| 2026-01-30 | 12.17 | 12.39 | 11.60 | 11.60 | 11.60 | qfq | 18,269,000 | 217,625,280 | -10.01% |
| 2026-01-29 | 12.42 | 13.15 | 12.10 | 12.89 | 12.89 | qfq | 23,417,826 | 297,958,715 | 3.78% |
| 2026-01-28 | 12.34 | 12.60 | 12.00 | 12.42 | 12.42 | qfq | 12,282,500 | 151,519,893 | 2.31% |
| 2026-01-27 | 12.61 | 12.61 | 11.90 | 12.14 | 12.14 | qfq | 13,152,711 | 159,892,641 | -5.30% |
| 2026-01-26 | 12.46 | 12.89 | 12.46 | 12.82 | 12.82 | qfq | 17,930,741 | 228,080,981 | 3.55% |
| 2026-01-23 | 12.22 | 12.43 | 12.13 | 12.38 | 12.38 | qfq | 8,189,201 | 100,938,574 | 0.00% |
| 2026-01-22 | 12.39 | 12.43 | 12.27 | 12.38 | 12.38 | qfq | 4,627,000 | 57,057,587 | -0.08% |
| 2026-01-21 | 12.14 | 12.39 | 12.06 | 12.39 | 12.39 | qfq | 5,001,701 | 61,220,694 | 1.56% |
| 2026-01-20 | 12.57 | 12.57 | 12.16 | 12.20 | 12.20 | qfq | 7,406,000 | 91,019,609 | -2.71% |
| 2026-01-19 | 12.33 | 12.56 | 12.15 | 12.54 | 12.54 | qfq | 6,934,951 | 86,166,862 | 0.56% |
| 2026-01-16 | 12.36 | 12.66 | 12.36 | 12.47 | 12.47 | qfq | 8,242,550 | 103,067,729 | 0.97% |
| 2026-01-15 | 12.11 | 12.54 | 12.11 | 12.35 | 12.35 | qfq | 7,566,251 | 93,662,609 | 0.41% |
| 2026-01-14 | 12.41 | 12.54 | 12.24 | 12.30 | 12.30 | qfq | 10,698,452 | 132,790,234 | -1.20% |
| 2026-01-13 | 12.55 | 12.71 | 12.29 | 12.45 | 12.45 | qfq | 10,547,272 | 132,168,180 | -1.27% |
| 2026-01-12 | 12.71 | 12.82 | 12.57 | 12.61 | 12.61 | qfq | 11,820,363 | 149,320,344 | -0.71% |
| 2026-01-09 | 12.62 | 12.85 | 12.62 | 12.70 | 12.70 | qfq | 9,756,558 | 124,163,201 | -0.78% |
| 2026-01-08 | 12.63 | 12.88 | 12.56 | 12.80 | 12.80 | qfq | 10,108,153 | 128,694,559 | 0.23% |
| 2026-01-07 | 13.07 | 13.07 | 12.68 | 12.77 | 12.77 | qfq | 14,498,751 | 185,605,161 | -3.18% |
| 2026-01-06 | 13.36 | 13.58 | 13.02 | 13.19 | 13.19 | qfq | 18,481,899 | 244,825,107 | 0.76% |
| 2026-01-05 | 13.38 | 13.44 | 13.02 | 13.09 | 13.09 | qfq | 18,184,500 | 238,916,735 | -1.73% |
| 2025-12-31 | 12.92 | 14.20 | 12.83 | 13.32 | 13.32 | qfq | 24,081,900 | 327,684,021 | 2.54% |
| 2025-12-30 | 12.95 | 13.25 | 12.51 | 12.99 | 12.99 | qfq | 17,360,056 | 224,122,896 | -3.28% |
| 2025-12-29 | 14.06 | 14.35 | 13.41 | 13.43 | 13.43 | qfq | 25,568,998 | 351,958,231 | -3.24% |
| 2025-12-26 | 13.45 | 14.38 | 13.21 | 13.88 | 13.88 | qfq | 34,642,891 | 476,697,604 | 4.20% |
| 2025-12-25 | 13.05 | 13.41 | 12.89 | 13.32 | 13.32 | qfq | 19,255,000 | 254,506,998 | 0.23% |
| 2025-12-24 | 12.85 | 13.90 | 12.54 | 13.29 | 13.29 | qfq | 25,764,705 | 338,151,588 | 4.65% |
| 2025-12-23 | 13.22 | 13.22 | 12.57 | 12.70 | 12.70 | qfq | 18,562,097 | 237,870,442 | -4.15% |
| 2025-12-22 | 12.80 | 13.40 | 12.65 | 13.25 | 13.25 | qfq | 27,271,273 | 356,787,720 | 3.19% |
| 2025-12-19 | 12.72 | 12.84 | 12.32 | 12.84 | 12.84 | qfq | 18,890,323 | 238,881,643 | 0.63% |
| 2025-12-18 | 12.55 | 12.90 | 12.49 | 12.76 | 12.76 | qfq | 19,996,700 | 254,844,851 | -0.62% |
| 2025-12-17 | 12.23 | 13.17 | 12.02 | 12.84 | 12.84 | qfq | 30,097,023 | 381,707,860 | 6.56% |
| 2025-12-16 | 12.10 | 12.88 | 11.80 | 12.05 | 12.05 | qfq | 22,906,300 | 281,362,994 | -2.11% |
| 2025-12-15 | 12.02 | 12.50 | 11.97 | 12.31 | 12.31 | qfq | 24,631,650 | 301,359,535 | -2.22% |
| 2025-12-12 | 12.80 | 13.40 | 12.51 | 12.59 | 12.59 | qfq | 34,912,606 | 454,309,482 | 3.37% |
| 2025-12-11 | 13.03 | 13.06 | 12.14 | 12.18 | 12.18 | qfq | 22,796,650 | 283,873,151 | -6.60% |
| 2025-12-10 | 12.86 | 13.28 | 12.75 | 13.04 | 13.04 | qfq | 27,827,957 | 360,991,599 | 1.16% |
| 2025-12-09 | 13.41 | 13.41 | 12.72 | 12.89 | 12.89 | qfq | 36,649,794 | 471,899,052 | -5.43% |
| 2025-12-08 | 12.51 | 13.63 | 12.20 | 13.63 | 13.63 | qfq | 43,856,613 | 559,768,192 | 10.01% |
| 2025-12-05 | 11.22 | 12.39 | 11.20 | 12.39 | 12.39 | qfq | 13,456,700 | 161,370,457 | 10.04% |
| 2025-12-04 | 11.36 | 11.64 | 11.11 | 11.26 | 11.26 | qfq | 9,927,400 | 112,382,641 | 0.27% |
| 2025-12-03 | 11.23 | 11.38 | 11.15 | 11.23 | 11.23 | qfq | 4,288,800 | 48,157,813 | -0.35% |
| 2025-12-02 | 11.39 | 11.44 | 11.10 | 11.27 | 11.27 | qfq | 6,832,230 | 76,757,474 | -1.49% |
| 2025-12-01 | 12.00 | 12.10 | 11.42 | 11.44 | 11.44 | qfq | 8,750,150 | 101,868,188 | -0.26% |
| 2025-11-28 | 11.33 | 11.48 | 11.25 | 11.47 | 11.47 | qfq | 4,153,400 | 47,281,702 | 1.33% |
| 2025-11-27 | 11.37 | 11.49 | 11.24 | 11.32 | 11.32 | qfq | 4,973,133 | 56,514,552 | -0.09% |
| 2025-11-26 | 11.42 | 11.72 | 11.33 | 11.33 | 11.33 | qfq | 6,351,700 | 72,872,309 | -0.35% |
| 2025-11-25 | 11.30 | 11.49 | 11.24 | 11.37 | 11.37 | qfq | 6,781,250 | 77,294,870 | 2.06% |
| 2025-11-24 | 11.21 | 11.25 | 10.99 | 11.14 | 11.14 | qfq | 5,989,300 | 66,625,841 | 0.81% |
| 2025-11-21 | 11.52 | 11.72 | 11.05 | 11.05 | 11.05 | qfq | 9,083,500 | 102,432,954 | -5.88% |
| 2025-11-20 | 11.80 | 11.99 | 11.66 | 11.74 | 11.74 | qfq | 6,668,077 | 78,726,797 | -0.42% |
| 2025-11-19 | 12.04 | 12.20 | 11.70 | 11.79 | 11.79 | qfq | 6,949,565 | 82,419,412 | -2.24% |
| 2025-11-18 | 12.31 | 12.31 | 11.96 | 12.06 | 12.06 | qfq | 7,736,283 | 93,499,307 | -1.87% |
| 2025-11-17 | 12.32 | 12.42 | 12.16 | 12.29 | 12.29 | qfq | 5,621,499 | 68,858,480 | -0.16% |
| 2025-11-14 | 12.29 | 12.48 | 12.21 | 12.31 | 12.31 | qfq | 7,686,234 | 95,075,538 | -1.20% |
| 2025-11-13 | 12.21 | 12.79 | 12.18 | 12.46 | 12.46 | qfq | 13,835,900 | 172,078,412 | 3.23% |
| 2025-11-12 | 12.26 | 12.34 | 12.00 | 12.07 | 12.07 | qfq | 9,205,400 | 111,692,504 | -1.63% |
| 2025-11-11 | 12.10 | 12.63 | 12.09 | 12.27 | 12.27 | qfq | 13,554,300 | 167,605,053 | 1.49% |
| 2025-11-10 | 12.21 | 12.25 | 12.06 | 12.09 | 12.09 | qfq | 6,295,300 | 76,401,559 | -0.08% |
| 2025-11-07 | 12.11 | 12.22 | 11.98 | 12.10 | 12.10 | qfq | 7,704,959 | 93,321,855 | -0.49% |
| 2025-11-06 | 12.34 | 12.41 | 11.97 | 12.16 | 12.16 | qfq | 12,655,433 | 153,451,067 | -1.62% |
| 2025-11-05 | 12.59 | 12.66 | 12.20 | 12.36 | 12.36 | qfq | 11,610,400 | 143,391,420 | 0.57% |
| 2025-11-04 | 12.61 | 12.61 | 12.20 | 12.29 | 12.29 | qfq | 10,221,300 | 125,864,005 | -2.54% |
| 2025-11-03 | 12.64 | 12.71 | 12.33 | 12.61 | 12.61 | qfq | 7,998,079 | 99,789,840 | -0.16% |
| 2025-10-31 | 12.45 | 12.77 | 12.42 | 12.63 | 12.63 | qfq | 9,663,200 | 122,379,008 | 1.69% |
| 2025-10-30 | 12.69 | 12.90 | 12.41 | 12.42 | 12.42 | qfq | 10,863,300 | 136,981,070 | -3.12% |
| 2025-10-29 | 12.56 | 12.84 | 12.42 | 12.82 | 12.82 | qfq | 12,257,600 | 154,950,799 | 0.63% |
| 2025-10-28 | 12.70 | 12.87 | 12.58 | 12.74 | 12.74 | qfq | 10,862,400 | 138,357,805 | -0.47% |
| 2025-10-27 | 12.88 | 13.02 | 12.68 | 12.80 | 12.80 | qfq | 10,602,800 | 136,048,340 | 0.31% |
| 2025-10-24 | 12.69 | 12.77 | 12.46 | 12.76 | 12.76 | qfq | 11,513,800 | 145,374,314 | 1.11% |
| 2025-10-23 | 12.50 | 12.65 | 12.26 | 12.62 | 12.62 | qfq | 15,444,900 | 192,044,429 | -0.16% |
| 2025-10-22 | 12.95 | 13.24 | 12.58 | 12.64 | 12.64 | qfq | 22,360,497 | 287,171,250 | -4.60% |
| 2025-10-21 | 13.11 | 13.29 | 12.97 | 13.25 | 13.25 | qfq | 19,365,709 | 255,213,556 | 0.38% |
| 2025-10-20 | 12.90 | 13.24 | 12.75 | 13.20 | 13.20 | qfq | 21,782,685 | 283,861,736 | 0.76% |
| 2025-10-17 | 12.78 | 13.77 | 12.78 | 13.10 | 13.10 | qfq | 26,142,309 | 346,545,739 | 2.50% |
| 2025-10-16 | 13.07 | 13.45 | 12.74 | 12.78 | 12.78 | qfq | 23,127,000 | 302,174,633 | -3.18% |
| 2025-10-15 | 13.01 | 13.49 | 12.70 | 13.20 | 13.20 | qfq | 27,581,823 | 360,491,140 | -1.27% |
| 2025-10-14 | 14.51 | 14.68 | 13.33 | 13.37 | 13.37 | qfq | 43,618,060 | 603,441,748 | -4.98% |
| 2025-10-13 | 13.66 | 14.36 | 13.26 | 14.07 | 14.07 | qfq | 49,307,127 | 681,715,500 | -4.35% |
| 2025-10-10 | 15.31 | 17.44 | 14.61 | 14.71 | 14.71 | qfq | 76,863,081 | 1,178,656,776 | -9.37% |
| 2025-10-09 | 15.92 | 16.23 | 15.63 | 16.23 | 16.23 | qfq | 21,311,879 | 343,176,917 | 10.03% |
| 2025-09-30 | 13.20 | 14.75 | 13.16 | 14.75 | 14.75 | qfq | 62,745,389 | 899,791,687 | 9.99% |
| 2025-09-29 | 14.50 | 14.50 | 13.37 | 13.41 | 13.41 | qfq | 60,789,712 | 826,503,776 | -9.70% |
| 2025-09-26 | 13.87 | 14.85 | 13.66 | 14.85 | 14.85 | qfq | 28,499,857 | 408,998,555 | 10.00% |
| 2025-09-25 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | qfq | 4,033,540 | 54,452,790 | 10.02% |
| 2025-09-24 | 11.18 | 12.27 | 11.07 | 12.27 | 12.27 | qfq | 14,060,713 | 167,642,318 | 10.04% |
| 2025-09-23 | 10.84 | 11.21 | 10.83 | 11.15 | 11.15 | qfq | 18,341,740 | 202,155,409 | 2.86% |
| 2025-09-22 | 10.96 | 11.09 | 10.68 | 10.84 | 10.84 | qfq | 8,307,000 | 90,366,661 | -0.18% |
| 2025-09-19 | 10.62 | 11.03 | 10.59 | 10.86 | 10.86 | qfq | 10,129,470 | 109,422,396 | 1.78% |
| 2025-09-18 | 10.80 | 11.17 | 10.52 | 10.67 | 10.67 | qfq | 13,361,500 | 144,897,435 | -1.11% |
| 2025-09-17 | 10.71 | 10.94 | 10.67 | 10.79 | 10.79 | qfq | 6,184,900 | 66,865,804 | -0.37% |
| 2025-09-16 | 10.97 | 11.08 | 10.60 | 10.83 | 10.83 | qfq | 8,964,800 | 96,537,403 | -0.91% |
| 2025-09-15 | 10.96 | 11.01 | 10.75 | 10.93 | 10.93 | qfq | 10,143,879 | 110,135,661 | -0.46% |
| 2025-09-12 | 11.43 | 11.48 | 10.97 | 10.98 | 10.98 | qfq | 15,470,900 | 172,372,108 | -3.85% |
| 2025-09-11 | 11.42 | 11.60 | 11.24 | 11.42 | 11.42 | qfq | 17,000,581 | 193,697,855 | 0.09% |
| 2025-09-10 | 10.79 | 11.62 | 10.71 | 11.41 | 11.41 | qfq | 21,930,063 | 247,596,935 | 4.97% |
| 2025-09-09 | 10.63 | 10.93 | 10.49 | 10.87 | 10.87 | qfq | 14,748,043 | 158,743,203 | 2.26% |
| 2025-09-08 | 10.26 | 10.86 | 10.23 | 10.63 | 10.63 | qfq | 18,576,746 | 194,140,590 | 3.71% |
| 2025-09-05 | 10.36 | 10.79 | 10.11 | 10.25 | 10.25 | qfq | 23,130,212 | 240,299,435 | 3.12% |
| 2025-09-04 | 9.91 | 10.18 | 9.82 | 9.94 | 9.94 | qfq | 7,486,700 | 75,049,821 | -0.40% |
| 2025-09-03 | 10.26 | 10.39 | 9.92 | 9.98 | 9.98 | qfq | 6,269,000 | 63,412,556 | -2.54% |
| 2025-09-02 | 10.31 | 10.42 | 10.03 | 10.24 | 10.24 | qfq | 8,569,430 | 87,175,553 | 0.00% |
| 2025-09-01 | 10.24 | 10.48 | 10.21 | 10.24 | 10.24 | qfq | 8,704,250 | 90,027,049 | -0.49% |
| 2025-08-29 | 10.33 | 10.39 | 10.14 | 10.29 | 10.29 | qfq | 5,924,700 | 60,904,862 | -0.39% |
| 2025-08-28 | 10.42 | 10.63 | 9.95 | 10.33 | 10.33 | qfq | 11,878,464 | 121,594,992 | -0.86% |
| 2025-08-27 | 10.95 | 10.95 | 10.39 | 10.42 | 10.42 | qfq | 10,147,100 | 108,233,998 | -3.34% |
| 2025-08-26 | 10.88 | 11.03 | 10.75 | 10.78 | 10.78 | qfq | 9,966,760 | 108,391,066 | -1.82% |
| 2025-08-25 | 10.88 | 11.23 | 10.88 | 10.98 | 10.98 | qfq | 10,912,100 | 120,377,689 | 1.10% |
| 2025-08-22 | 10.99 | 11.06 | 10.76 | 10.86 | 10.82 | qfq | 7,642,300 | 83,048,257 | -1.18% |
| 2025-08-21 | 11.08 | 11.28 | 10.90 | 10.99 | 10.95 | qfq | 8,535,132 | 94,215,938 | -0.72% |
| 2025-08-20 | 11.18 | 11.25 | 11.01 | 11.07 | 11.03 | qfq | 9,141,800 | 101,502,527 | -1.07% |
| 2025-08-19 | 11.03 | 11.26 | 10.91 | 11.19 | 11.15 | qfq | 10,219,600 | 113,683,710 | 1.27% |
| 2025-08-18 | 10.96 | 11.11 | 10.82 | 11.05 | 11.01 | qfq | 9,469,600 | 103,981,697 | 1.75% |
| 2025-08-15 | 10.83 | 10.98 | 10.76 | 10.86 | 10.82 | qfq | 8,523,600 | 92,642,183 | 0.37% |
| 2025-08-14 | 11.31 | 11.41 | 10.75 | 10.82 | 10.78 | qfq | 12,841,375 | 141,246,107 | -2.52% |
| 2025-08-13 | 11.00 | 11.13 | 10.85 | 11.10 | 11.06 | qfq | 10,524,000 | 115,680,709 | 1.37% |
| 2025-08-12 | 11.29 | 11.36 | 10.90 | 10.95 | 10.91 | qfq | 13,728,600 | 151,695,635 | -3.10% |
| 2025-08-11 | 11.30 | 11.42 | 11.19 | 11.30 | 11.26 | qfq | 16,686,100 | 188,005,487 | -0.88% |
| 2025-08-08 | 11.29 | 11.99 | 11.15 | 11.40 | 11.36 | qfq | 21,388,800 | 246,832,406 | 0.97% |
| 2025-08-07 | 11.39 | 11.54 | 11.22 | 11.29 | 11.25 | qfq | 9,978,800 | 112,945,772 | -0.88% |
| 2025-08-06 | 11.32 | 11.48 | 11.12 | 11.39 | 11.35 | qfq | 16,280,202 | 184,643,315 | 0.35% |
| 2025-08-05 | 11.29 | 11.46 | 11.05 | 11.35 | 11.31 | qfq | 24,726,002 | 278,662,908 | 0.53% |
| 2025-08-04 | 10.41 | 11.40 | 10.35 | 11.29 | 11.25 | qfq | 33,521,678 | 367,795,693 | 7.93% |
| 2025-08-01 | 9.80 | 10.72 | 9.79 | 10.46 | 10.43 | qfq | 27,107,715 | 279,626,506 | 5.76% |
| 2025-07-31 | 9.85 | 10.25 | 9.79 | 9.89 | 9.86 | qfq | 19,169,000 | 192,655,291 | -0.60% |
| 2025-07-30 | 9.83 | 9.98 | 9.58 | 9.95 | 9.92 | qfq | 13,330,501 | 130,212,865 | 1.22% |
| 2025-07-29 | 9.86 | 9.86 | 9.71 | 9.83 | 9.80 | qfq | 8,001,700 | 78,123,721 | -0.41% |
| 2025-07-28 | 9.66 | 9.93 | 9.65 | 9.87 | 9.84 | qfq | 12,966,185 | 127,464,127 | 2.39% |
| 2025-07-25 | 9.73 | 9.76 | 9.55 | 9.64 | 9.61 | qfq | 9,480,515 | 91,491,726 | -0.82% |
| 2025-07-24 | 9.63 | 9.73 | 9.60 | 9.72 | 9.69 | qfq | 10,286,515 | 99,618,844 | 0.83% |
| 2025-07-23 | 9.66 | 9.74 | 9.55 | 9.64 | 9.61 | qfq | 13,797,200 | 132,796,852 | -0.10% |
| 2025-07-22 | 9.98 | 9.98 | 9.60 | 9.65 | 9.62 | qfq | 22,231,547 | 216,169,383 | -3.31% |
| 2025-07-21 | 9.90 | 10.11 | 9.86 | 9.98 | 9.95 | qfq | 21,225,775 | 211,203,865 | -0.40% |
| 2025-07-18 | 10.18 | 10.44 | 9.95 | 10.02 | 9.99 | qfq | 28,575,624 | 290,622,771 | -1.57% |
| 2025-07-17 | 10.13 | 10.72 | 10.02 | 10.18 | 10.15 | qfq | 31,310,280 | 319,404,156 | -1.83% |
| 2025-07-16 | 9.83 | 10.98 | 9.83 | 10.37 | 10.34 | qfq | 42,057,609 | 438,923,979 | -1.52% |
| 2025-07-15 | 10.80 | 11.00 | 10.53 | 10.53 | 10.50 | qfq | 16,402,000 | 174,214,735 | -10.00% |
| 2025-07-14 | 11.61 | 12.53 | 11.24 | 11.70 | 11.66 | qfq | 77,156,943 | 918,887,462 | 2.72% |
| 2025-07-11 | 10.16 | 11.39 | 9.78 | 11.39 | 11.35 | qfq | 42,138,405 | 458,927,266 | 10.05% |
| 2025-07-10 | 10.90 | 12.00 | 10.05 | 10.35 | 10.32 | qfq | 69,614,421 | 766,822,965 | -6.25% |
| 2025-07-09 | 10.80 | 11.04 | 10.55 | 11.04 | 11.00 | qfq | 67,198,761 | 736,264,394 | 9.96% |
| 2025-07-08 | 9.18 | 10.04 | 9.00 | 10.04 | 10.01 | qfq | 28,621,524 | 270,931,813 | 9.97% |
| 2025-07-07 | 8.73 | 9.23 | 8.72 | 9.13 | 9.10 | qfq | 29,904,277 | 266,474,584 | -2.04% |
| 2025-07-04 | 10.26 | 10.30 | 9.32 | 9.32 | 9.29 | qfq | 47,001,214 | 453,548,742 | -10.04% |
| 2025-07-03 | 10.36 | 10.36 | 10.36 | 10.36 | 10.33 | qfq | 4,556,801 | 47,208,458 | 9.98% |
| 2025-07-02 | 8.47 | 9.42 | 8.47 | 9.42 | 9.39 | qfq | 9,039,000 | 82,549,710 | 10.05% |
| 2025-07-01 | 8.48 | 8.58 | 8.36 | 8.56 | 8.53 | qfq | 6,578,900 | 55,837,488 | 0.94% |
| 2025-06-30 | 8.59 | 8.68 | 8.40 | 8.48 | 8.45 | qfq | 8,162,175 | 69,262,782 | -1.28% |
| 2025-06-27 | 8.71 | 8.99 | 8.51 | 8.59 | 8.56 | qfq | 13,580,861 | 117,282,953 | 1.18% |
| 2025-06-26 | 8.03 | 8.76 | 8.01 | 8.49 | 8.46 | qfq | 18,991,803 | 159,646,737 | 5.73% |
| 2025-06-25 | 8.14 | 8.28 | 8.00 | 8.03 | 8.00 | qfq | 13,033,081 | 105,553,006 | -3.83% |
| 2025-06-24 | 8.00 | 8.38 | 7.82 | 8.35 | 8.32 | qfq | 6,703,601 | 55,102,814 | 4.90% |
| 2025-06-23 | 7.81 | 8.00 | 7.79 | 7.96 | 7.93 | qfq | 3,284,886 | 25,973,095 | 1.40% |
| 2025-06-20 | 7.89 | 7.98 | 7.77 | 7.85 | 7.82 | qfq | 2,942,700 | 23,160,325 | -0.38% |
| 2025-06-19 | 8.04 | 8.11 | 7.83 | 7.88 | 7.85 | qfq | 5,263,950 | 41,889,072 | -1.99% |
| 2025-06-18 | 8.05 | 8.09 | 7.92 | 8.04 | 8.01 | qfq | 3,884,900 | 31,037,811 | -0.37% |
| 2025-06-17 | 8.20 | 8.20 | 7.99 | 8.07 | 8.04 | qfq | 4,160,150 | 33,581,587 | -0.49% |
| 2025-06-16 | 8.12 | 8.29 | 8.03 | 8.11 | 8.08 | qfq | 5,135,192 | 41,837,880 | -0.12% |
| 2025-06-13 | 8.30 | 8.30 | 8.08 | 8.12 | 8.09 | qfq | 5,198,900 | 42,387,141 | -2.17% |
| 2025-06-12 | 8.33 | 8.41 | 8.20 | 8.30 | 8.27 | qfq | 4,660,106 | 38,514,732 | -0.36% |
| 2025-06-11 | 8.32 | 8.47 | 8.30 | 8.33 | 8.30 | qfq | 5,683,000 | 47,647,603 | -0.12% |
| 2025-06-10 | 8.55 | 8.55 | 8.22 | 8.34 | 8.31 | qfq | 6,475,700 | 54,115,634 | -1.53% |
| 2025-06-09 | 8.66 | 8.70 | 8.36 | 8.47 | 8.44 | qfq | 6,847,246 | 57,870,285 | -1.17% |
| 2025-06-06 | 8.59 | 8.68 | 8.48 | 8.57 | 8.54 | qfq | 6,721,401 | 57,603,940 | 0.47% |
| 2025-06-05 | 8.50 | 8.82 | 8.44 | 8.53 | 8.50 | qfq | 13,755,346 | 118,533,998 | 0.95% |
| 2025-06-04 | 8.22 | 8.50 | 8.13 | 8.45 | 8.42 | qfq | 10,489,781 | 87,077,592 | 2.92% |
| 2025-06-03 | 8.03 | 8.24 | 7.99 | 8.21 | 8.18 | qfq | 8,198,602 | 66,863,869 | 0.86% |
| 2025-05-30 | 8.28 | 8.34 | 8.09 | 8.14 | 8.11 | qfq | 6,497,001 | 53,058,564 | -0.73% |
| 2025-05-29 | 8.08 | 8.25 | 8.08 | 8.20 | 8.17 | qfq | 10,147,464 | 83,128,280 | 0.37% |
| 2025-05-28 | 8.28 | 8.36 | 8.02 | 8.17 | 8.14 | qfq | 16,660,905 | 135,624,351 | 0.49% |
| 2025-05-27 | 7.82 | 8.61 | 7.82 | 8.13 | 8.10 | qfq | 26,681,580 | 220,909,048 | 3.83% |
| 2025-05-26 | 7.83 | 7.95 | 7.72 | 7.83 | 7.80 | qfq | 3,532,400 | 27,649,817 | -0.76% |
| 2025-05-23 | 7.77 | 7.93 | 7.70 | 7.89 | 7.86 | qfq | 3,493,800 | 27,366,399 | 1.41% |
| 2025-05-22 | 7.93 | 7.99 | 7.76 | 7.78 | 7.75 | qfq | 2,976,100 | 23,389,948 | -2.02% |
| 2025-05-21 | 8.03 | 8.04 | 7.86 | 7.94 | 7.91 | qfq | 2,581,501 | 20,473,742 | -0.50% |
| 2025-05-20 | 7.89 | 7.99 | 7.88 | 7.98 | 7.95 | qfq | 3,171,100 | 25,202,885 | 1.14% |
| 2025-05-19 | 7.84 | 7.93 | 7.78 | 7.89 | 7.86 | qfq | 3,113,300 | 24,500,553 | 1.02% |
| 2025-05-16 | 7.72 | 7.87 | 7.71 | 7.81 | 7.78 | qfq | 3,686,000 | 28,798,240 | 1.17% |
| 2025-05-15 | 7.68 | 7.75 | 7.56 | 7.72 | 7.69 | qfq | 3,700,400 | 28,442,456 | 0.65% |
| 2025-05-14 | 7.81 | 7.86 | 7.64 | 7.67 | 7.64 | qfq | 4,553,700 | 35,056,693 | -1.92% |
| 2025-05-13 | 7.90 | 8.02 | 7.73 | 7.82 | 7.79 | qfq | 4,706,800 | 36,749,068 | -0.51% |
| 2025-05-12 | 7.92 | 7.98 | 7.79 | 7.86 | 7.83 | qfq | 4,216,402 | 33,188,222 | -0.63% |
| 2025-05-09 | 7.91 | 8.00 | 7.84 | 7.91 | 7.88 | qfq | 5,101,200 | 40,322,284 | 0.25% |
| 2025-05-08 | 7.87 | 7.99 | 7.78 | 7.89 | 7.86 | qfq | 4,734,500 | 37,395,601 | 0.51% |
| 2025-05-07 | 7.95 | 7.99 | 7.80 | 7.85 | 7.82 | qfq | 4,961,700 | 39,238,176 | 0.00% |
| 2025-05-06 | 7.70 | 7.87 | 7.66 | 7.85 | 7.82 | qfq | 4,132,901 | 32,175,115 | 2.88% |
| 2025-04-30 | 7.64 | 7.75 | 7.59 | 7.63 | 7.60 | qfq | 3,000,900 | 22,934,019 | -0.13% |
| 2025-04-29 | 7.41 | 7.76 | 7.36 | 7.64 | 7.61 | qfq | 6,199,885 | 47,096,326 | 3.10% |
| 2025-04-28 | 7.45 | 7.47 | 7.21 | 7.41 | 7.39 | qfq | 3,472,800 | 25,550,339 | -1.33% |
| 2025-04-25 | 7.44 | 7.72 | 7.43 | 7.51 | 7.49 | qfq | 3,376,600 | 25,426,361 | 1.08% |
| 2025-04-24 | 7.46 | 7.61 | 7.40 | 7.43 | 7.41 | qfq | 3,298,700 | 24,739,985 | -0.80% |
| 2025-04-23 | 7.35 | 7.54 | 7.31 | 7.49 | 7.47 | qfq | 2,875,900 | 21,441,038 | 2.46% |
| 2025-04-22 | 7.27 | 7.33 | 7.21 | 7.31 | 7.29 | qfq | 2,095,999 | 15,245,791 | 0.83% |
| 2025-04-21 | 7.13 | 7.26 | 6.98 | 7.25 | 7.23 | qfq | 2,512,000 | 18,095,329 | 2.69% |
| 2025-04-18 | 7.03 | 7.11 | 6.94 | 7.06 | 7.04 | qfq | 2,529,500 | 17,782,961 | 0.00% |
| 2025-04-17 | 6.92 | 7.14 | 6.83 | 7.06 | 7.04 | qfq | 2,302,800 | 16,211,602 | 2.47% |
| 2025-04-16 | 7.10 | 7.10 | 6.75 | 6.89 | 6.87 | qfq | 2,891,799 | 19,944,533 | -2.96% |
| 2025-04-15 | 7.07 | 7.15 | 7.00 | 7.10 | 7.08 | qfq | 2,980,699 | 21,085,880 | 1.14% |
| 2025-04-14 | 7.06 | 7.15 | 6.93 | 7.02 | 7.00 | qfq | 3,071,500 | 21,674,289 | 2.78% |
| 2025-04-11 | 6.70 | 6.95 | 6.70 | 6.83 | 6.81 | qfq | 3,001,369 | 20,542,141 | 1.19% |
| 2025-04-10 | 6.70 | 6.88 | 6.70 | 6.75 | 6.73 | qfq | 3,972,800 | 26,987,740 | 3.37% |
| 2025-04-09 | 6.30 | 6.60 | 5.81 | 6.53 | 6.51 | qfq | 6,216,000 | 38,378,513 | 3.65% |
| 2025-04-08 | 6.64 | 6.71 | 6.19 | 6.30 | 6.28 | qfq | 8,186,500 | 52,037,985 | -7.08% |
| 2025-04-07 | 7.16 | 7.16 | 6.78 | 6.78 | 6.76 | qfq | 2,758,300 | 18,944,794 | -9.96% |
| 2025-04-03 | 7.46 | 7.57 | 7.36 | 7.53 | 7.51 | qfq | 3,019,300 | 22,580,510 | 0.00% |
| 2025-04-02 | 7.58 | 7.65 | 7.46 | 7.53 | 7.51 | qfq | 2,671,600 | 20,177,166 | 0.27% |
| 2025-04-01 | 7.51 | 7.66 | 7.48 | 7.51 | 7.49 | qfq | 3,774,600 | 28,547,744 | 1.08% |
| 2025-03-31 | 7.50 | 7.53 | 7.28 | 7.43 | 7.41 | qfq | 4,148,300 | 30,693,682 | -1.33% |
| 2025-03-28 | 7.75 | 7.81 | 7.49 | 7.53 | 7.51 | qfq | 7,144,250 | 54,184,503 | -3.46% |
| 2025-03-27 | 7.94 | 8.04 | 7.77 | 7.80 | 7.77 | qfq | 9,786,550 | 76,839,317 | -4.29% |
| 2025-03-26 | 7.83 | 8.43 | 7.80 | 8.15 | 8.12 | qfq | 14,313,906 | 117,070,622 | 4.62% |
| 2025-03-25 | 7.83 | 8.08 | 7.71 | 7.79 | 7.76 | qfq | 9,117,700 | 71,578,378 | -1.77% |
| 2025-03-24 | 7.83 | 8.27 | 7.62 | 7.93 | 7.90 | qfq | 12,172,184 | 95,861,974 | 1.02% |
| 2025-03-21 | 7.97 | 7.98 | 7.77 | 7.85 | 7.82 | qfq | 3,031,100 | 23,795,627 | -1.13% |
| 2025-03-20 | 7.94 | 7.98 | 7.85 | 7.94 | 7.91 | qfq | 2,739,300 | 21,697,242 | 0.38% |
| 2025-03-19 | 8.02 | 8.08 | 7.87 | 7.91 | 7.88 | qfq | 3,285,600 | 26,084,548 | -1.25% |
| 2025-03-18 | 8.05 | 8.10 | 7.95 | 8.01 | 7.98 | qfq | 2,539,050 | 20,424,879 | -0.37% |
| 2025-03-17 | 8.00 | 8.08 | 7.93 | 8.04 | 8.01 | qfq | 3,050,101 | 24,402,820 | 0.50% |
| 2025-03-14 | 7.95 | 8.02 | 7.76 | 8.00 | 7.97 | qfq | 4,924,650 | 38,936,391 | 1.01% |
| 2025-03-13 | 7.83 | 7.96 | 7.69 | 7.92 | 7.89 | qfq | 4,130,546 | 32,267,824 | 0.89% |
| 2025-03-12 | 7.86 | 7.88 | 7.75 | 7.85 | 7.82 | qfq | 3,905,000 | 30,552,904 | 0.13% |
| 2025-03-11 | 7.95 | 7.95 | 7.70 | 7.84 | 7.81 | qfq | 4,679,350 | 36,529,048 | -1.63% |
| 2025-03-10 | 7.84 | 8.06 | 7.84 | 7.97 | 7.94 | qfq | 6,696,302 | 53,264,575 | 2.18% |
| 2025-03-07 | 7.73 | 7.90 | 7.71 | 7.80 | 7.77 | qfq | 5,146,641 | 40,172,656 | 0.65% |
| 2025-03-06 | 7.67 | 7.79 | 7.62 | 7.75 | 7.72 | qfq | 5,379,851 | 41,410,205 | 0.91% |
| 2025-03-05 | 7.45 | 7.68 | 7.44 | 7.68 | 7.65 | qfq | 5,941,000 | 44,823,056 | 2.54% |
| 2025-03-04 | 7.34 | 7.49 | 7.30 | 7.49 | 7.47 | qfq | 4,570,100 | 33,830,986 | 1.22% |
| 2025-03-03 | 7.33 | 7.53 | 7.28 | 7.40 | 7.38 | qfq | 5,845,847 | 43,402,027 | 1.51% |
| 2025-02-28 | 7.34 | 7.41 | 7.26 | 7.29 | 7.27 | qfq | 4,154,250 | 30,342,306 | -1.62% |
| 2025-02-27 | 7.50 | 7.58 | 7.28 | 7.41 | 7.39 | qfq | 4,305,100 | 31,811,320 | -0.94% |
| 2025-02-26 | 7.25 | 7.48 | 7.25 | 7.48 | 7.46 | qfq | 4,076,501 | 30,194,055 | 2.75% |
| 2025-02-25 | 7.29 | 7.38 | 7.23 | 7.28 | 7.26 | qfq | 3,006,700 | 21,933,210 | -0.95% |
| 2025-02-24 | 7.21 | 7.37 | 7.18 | 7.35 | 7.33 | qfq | 5,477,685 | 39,916,378 | 2.08% |
| 2025-02-21 | 7.31 | 7.39 | 7.16 | 7.20 | 7.18 | qfq | 4,846,887 | 35,062,649 | -1.77% |
| 2025-02-20 | 7.30 | 7.41 | 7.27 | 7.33 | 7.31 | qfq | 3,173,700 | 23,262,321 | 0.41% |
| 2025-02-19 | 7.22 | 7.31 | 7.15 | 7.30 | 7.28 | qfq | 3,073,200 | 22,281,307 | 1.67% |
| 2025-02-18 | 7.36 | 7.38 | 7.14 | 7.18 | 7.16 | qfq | 3,768,000 | 27,322,617 | -2.45% |
| 2025-02-17 | 7.27 | 7.42 | 7.24 | 7.36 | 7.34 | qfq | 4,289,977 | 31,469,476 | 1.52% |
| 2025-02-14 | 7.42 | 7.42 | 7.24 | 7.25 | 7.23 | qfq | 3,432,901 | 25,078,681 | -1.09% |
| 2025-02-13 | 7.50 | 7.57 | 7.30 | 7.33 | 7.31 | qfq | 4,057,300 | 29,983,479 | -2.66% |
| 2025-02-12 | 7.60 | 7.65 | 7.47 | 7.53 | 7.51 | qfq | 4,878,101 | 36,729,341 | -1.31% |
| 2025-02-11 | 7.65 | 7.74 | 7.48 | 7.63 | 7.60 | qfq | 6,553,451 | 49,990,625 | 0.39% |
| 2025-02-10 | 7.60 | 7.65 | 7.31 | 7.60 | 7.57 | qfq | 9,138,627 | 68,377,117 | -0.52% |
| 2025-02-07 | 7.65 | 7.69 | 7.54 | 7.64 | 7.61 | qfq | 9,674,044 | 73,701,900 | -0.13% |
| 2025-02-06 | 7.45 | 7.67 | 7.36 | 7.65 | 7.62 | qfq | 10,570,344 | 79,606,120 | 1.59% |
| 2025-02-05 | 7.31 | 7.53 | 7.12 | 7.53 | 7.51 | qfq | 10,846,200 | 80,025,165 | 3.29% |
| 2025-01-27 | 7.23 | 7.56 | 7.10 | 7.29 | 7.27 | qfq | 17,140,517 | 125,484,787 | 0.83% |
| 2025-01-24 | 7.15 | 7.76 | 7.07 | 7.23 | 7.21 | qfq | 21,751,637 | 161,393,423 | 2.55% |
| 2025-01-23 | 6.80 | 7.15 | 6.80 | 7.05 | 7.03 | qfq | 7,105,701 | 49,783,963 | 3.68% |
| 2025-01-22 | 6.77 | 6.85 | 6.66 | 6.80 | 6.78 | qfq | 3,307,900 | 22,313,081 | -0.29% |
| 2025-01-21 | 6.97 | 6.97 | 6.71 | 6.82 | 6.80 | qfq | 4,879,600 | 33,303,285 | -1.73% |
| 2025-01-20 | 6.76 | 7.01 | 6.66 | 6.94 | 6.92 | qfq | 5,489,900 | 37,790,831 | 3.58% |
| 2025-01-17 | 6.71 | 6.77 | 6.62 | 6.70 | 6.68 | qfq | 2,391,600 | 15,993,755 | -0.74% |
| 2025-01-16 | 6.72 | 6.82 | 6.60 | 6.75 | 6.73 | qfq | 3,161,600 | 21,291,001 | 1.20% |
| 2025-01-15 | 6.67 | 6.73 | 6.58 | 6.67 | 6.65 | qfq | 3,541,300 | 23,575,902 | -0.15% |
| 2025-01-14 | 6.39 | 6.69 | 6.37 | 6.68 | 6.66 | qfq | 4,703,800 | 30,962,184 | 4.05% |
| 2025-01-13 | 6.14 | 6.52 | 6.01 | 6.42 | 6.40 | qfq | 5,083,401 | 32,031,037 | 2.56% |
| 2025-01-10 | 6.50 | 6.54 | 6.22 | 6.26 | 6.24 | qfq | 4,023,023 | 25,738,956 | -2.64% |
| 2025-01-09 | 6.38 | 6.49 | 6.29 | 6.43 | 6.41 | qfq | 2,897,550 | 18,624,545 | 0.00% |
| 2025-01-08 | 6.53 | 6.55 | 6.21 | 6.43 | 6.41 | qfq | 5,418,297 | 34,519,939 | -0.92% |
| 2025-01-07 | 6.20 | 6.50 | 6.19 | 6.49 | 6.47 | qfq | 4,749,454 | 30,200,626 | 4.68% |
| 2025-01-06 | 6.08 | 6.35 | 5.74 | 6.20 | 6.18 | qfq | 6,742,500 | 41,255,960 | 1.97% |
| 2025-01-03 | 6.47 | 6.55 | 6.07 | 6.08 | 6.06 | qfq | 6,929,700 | 43,392,105 | -5.88% |
| 2025-01-02 | 6.43 | 6.71 | 6.32 | 6.46 | 6.44 | qfq | 6,519,855 | 42,620,362 | 0.47% |
| 2024-12-31 | 6.70 | 6.83 | 6.40 | 6.43 | 6.41 | qfq | 10,704,000 | 70,195,146 | -3.89% |
| 2024-12-30 | 6.90 | 6.95 | 6.58 | 6.69 | 6.67 | qfq | 6,772,100 | 45,697,636 | -4.02% |
| 2024-12-27 | 6.80 | 7.10 | 6.74 | 6.97 | 6.95 | qfq | 3,185,900 | 22,244,885 | 2.20% |
| 2024-12-26 | 6.63 | 6.94 | 6.63 | 6.82 | 6.80 | qfq | 3,962,815 | 27,062,268 | 1.64% |
| 2024-12-25 | 6.91 | 6.96 | 6.50 | 6.71 | 6.69 | qfq | 5,019,600 | 33,461,741 | -3.59% |
| 2024-12-24 | 7.01 | 7.15 | 6.81 | 6.96 | 6.94 | qfq | 5,358,615 | 37,193,830 | -0.71% |
| 2024-12-23 | 7.60 | 7.75 | 6.96 | 7.01 | 6.99 | qfq | 7,037,150 | 50,582,527 | -7.88% |
| 2024-12-20 | 7.50 | 7.77 | 7.50 | 7.61 | 7.58 | qfq | 6,008,481 | 46,035,879 | 2.28% |
| 2024-12-19 | 7.50 | 7.55 | 7.37 | 7.44 | 7.42 | qfq | 4,585,738 | 34,050,643 | -1.59% |
| 2024-12-18 | 7.53 | 7.72 | 7.33 | 7.56 | 7.53 | qfq | 6,504,938 | 49,073,562 | 0.13% |
| 2024-12-17 | 7.95 | 8.01 | 7.52 | 7.55 | 7.52 | qfq | 8,382,216 | 64,752,682 | -5.03% |
| 2024-12-16 | 7.92 | 8.25 | 7.86 | 7.95 | 7.92 | qfq | 8,727,201 | 70,307,468 | 0.76% |
| 2024-12-13 | 7.86 | 8.04 | 7.81 | 7.89 | 7.86 | qfq | 6,430,838 | 51,029,314 | -0.25% |
| 2024-12-12 | 7.72 | 7.92 | 7.68 | 7.91 | 7.88 | qfq | 4,695,388 | 36,784,905 | 2.33% |
| 2024-12-11 | 7.60 | 7.74 | 7.58 | 7.73 | 7.70 | qfq | 3,703,884 | 28,462,345 | 1.18% |
| 2024-12-10 | 7.84 | 7.84 | 7.52 | 7.64 | 7.61 | qfq | 6,156,939 | 47,021,556 | 0.79% |
| 2024-12-09 | 7.50 | 7.65 | 7.48 | 7.58 | 7.55 | qfq | 4,214,201 | 31,891,836 | 1.34% |
| 2024-12-06 | 7.42 | 7.53 | 7.37 | 7.48 | 7.46 | qfq | 3,483,453 | 26,007,629 | 0.94% |
| 2024-12-05 | 7.40 | 7.42 | 7.30 | 7.41 | 7.39 | qfq | 3,564,346 | 26,267,104 | 0.68% |
| 2024-12-04 | 7.52 | 7.63 | 7.30 | 7.36 | 7.34 | qfq | 4,729,294 | 35,204,149 | -1.87% |
| 2024-12-03 | 7.45 | 7.53 | 7.35 | 7.50 | 7.48 | qfq | 4,105,138 | 30,591,124 | 0.13% |
| 2024-12-02 | 7.36 | 7.50 | 7.34 | 7.49 | 7.47 | qfq | 5,192,200 | 38,564,572 | 1.77% |
| 2024-11-29 | 7.31 | 7.42 | 7.20 | 7.36 | 7.34 | qfq | 4,351,682 | 31,823,336 | 0.68% |
| 2024-11-28 | 7.20 | 7.40 | 7.18 | 7.31 | 7.29 | qfq | 5,765,581 | 42,105,547 | 1.81% |
| 2024-11-27 | 7.23 | 7.23 | 6.93 | 7.18 | 7.16 | qfq | 6,136,700 | 43,444,324 | -1.10% |
| 2024-11-26 | 7.15 | 7.36 | 7.14 | 7.26 | 7.24 | qfq | 7,070,700 | 51,277,968 | 0.83% |
| 2024-11-25 | 6.96 | 7.20 | 6.84 | 7.20 | 7.18 | qfq | 6,224,800 | 44,244,984 | 3.15% |
| 2024-11-22 | 7.07 | 7.15 | 6.90 | 6.98 | 6.96 | qfq | 4,842,488 | 34,144,854 | -1.55% |
| 2024-11-21 | 7.03 | 7.12 | 7.00 | 7.09 | 7.07 | qfq | 3,337,200 | 23,585,385 | 0.71% |
| 2024-11-20 | 6.95 | 7.09 | 6.89 | 7.04 | 7.02 | qfq | 3,640,981 | 25,473,801 | 2.03% |
| 2024-11-19 | 6.75 | 6.91 | 6.70 | 6.90 | 6.88 | qfq | 4,381,889 | 29,900,643 | 2.37% |
| 2024-11-18 | 6.92 | 7.04 | 6.69 | 6.74 | 6.72 | qfq | 5,099,981 | 34,658,911 | -2.03% |
| 2024-11-15 | 7.00 | 7.08 | 6.86 | 6.88 | 6.86 | qfq | 4,139,800 | 28,875,631 | -2.41% |
| 2024-11-14 | 7.04 | 7.22 | 7.02 | 7.05 | 7.03 | qfq | 6,857,700 | 48,788,294 | -0.56% |
| 2024-11-13 | 7.03 | 7.15 | 6.84 | 7.09 | 7.07 | qfq | 6,005,500 | 41,981,598 | 0.28% |
| 2024-11-12 | 7.20 | 7.29 | 6.98 | 7.07 | 7.05 | qfq | 6,942,003 | 49,710,053 | -1.53% |
| 2024-11-11 | 7.13 | 7.20 | 6.99 | 7.18 | 7.16 | qfq | 7,536,400 | 53,416,400 | -0.28% |
| 2024-11-08 | 7.27 | 7.66 | 7.14 | 7.20 | 7.18 | qfq | 14,534,830 | 107,464,376 | 0.28% |
| 2024-11-07 | 7.30 | 7.38 | 7.06 | 7.18 | 7.16 | qfq | 14,191,802 | 101,960,191 | -2.84% |
| 2024-11-06 | 7.20 | 7.84 | 7.20 | 7.39 | 7.37 | qfq | 21,199,435 | 159,466,793 | -0.14% |
| 2024-11-05 | 7.10 | 7.43 | 6.85 | 7.40 | 7.38 | qfq | 23,729,816 | 170,272,899 | 1.79% |
| 2024-11-04 | 6.58 | 7.28 | 6.53 | 7.27 | 7.25 | qfq | 25,752,864 | 180,226,885 | 9.82% |
| 2024-11-01 | 6.60 | 6.73 | 6.41 | 6.62 | 6.60 | qfq | 13,790,686 | 90,563,272 | 0.30% |
| 2024-10-31 | 6.33 | 6.63 | 6.33 | 6.60 | 6.58 | qfq | 9,745,101 | 63,145,919 | 4.27% |
| 2024-10-30 | 6.27 | 6.48 | 6.20 | 6.33 | 6.31 | qfq | 9,010,040 | 56,937,888 | 0.00% |
| 2024-10-29 | 6.39 | 6.40 | 6.13 | 6.33 | 6.31 | qfq | 10,406,927 | 65,156,401 | 0.16% |
| 2024-10-28 | 6.06 | 6.35 | 6.06 | 6.32 | 6.30 | qfq | 8,202,010 | 51,190,736 | 4.12% |
| 2024-10-25 | 5.95 | 6.07 | 5.88 | 6.07 | 6.05 | qfq | 5,254,267 | 31,658,225 | 2.02% |
| 2024-10-24 | 5.89 | 5.96 | 5.83 | 5.95 | 5.93 | qfq | 4,180,901 | 24,630,626 | 1.02% |
| 2024-10-23 | 5.92 | 5.95 | 5.85 | 5.89 | 5.87 | qfq | 4,910,013 | 28,986,937 | -0.17% |
| 2024-10-22 | 5.73 | 5.90 | 5.73 | 5.90 | 5.88 | qfq | 5,760,700 | 33,679,315 | 2.43% |
| 2024-10-21 | 5.77 | 5.84 | 5.71 | 5.76 | 5.74 | qfq | 5,698,989 | 32,903,564 | 0.35% |
| 2024-10-18 | 5.66 | 5.81 | 5.61 | 5.74 | 5.72 | qfq | 4,740,563 | 27,116,638 | 1.59% |
| 2024-10-17 | 5.82 | 5.86 | 5.61 | 5.65 | 5.63 | qfq | 4,303,900 | 24,715,625 | -1.91% |
| 2024-10-16 | 5.64 | 5.80 | 5.63 | 5.76 | 5.74 | qfq | 4,678,010 | 26,841,062 | 1.05% |
| 2024-10-15 | 5.75 | 5.86 | 5.65 | 5.70 | 5.68 | qfq | 5,608,401 | 32,300,404 | -0.35% |
| 2024-10-14 | 5.55 | 5.76 | 5.55 | 5.72 | 5.70 | qfq | 6,648,910 | 37,727,257 | 3.25% |
| 2024-10-11 | 5.73 | 5.76 | 5.49 | 5.54 | 5.52 | qfq | 6,086,400 | 34,158,112 | -3.65% |
| 2024-10-10 | 5.65 | 5.98 | 5.55 | 5.75 | 5.73 | qfq | 8,534,460 | 48,966,916 | 1.59% |
| 2024-10-09 | 6.22 | 6.23 | 5.64 | 5.66 | 5.64 | qfq | 11,511,001 | 67,188,112 | -9.73% |
| 2024-10-08 | 6.59 | 6.59 | 5.99 | 6.27 | 6.25 | qfq | 16,134,488 | 100,936,500 | 4.33% |
| 2024-09-30 | 5.72 | 6.05 | 5.54 | 6.01 | 5.99 | qfq | 13,679,510 | 79,682,174 | 8.29% |
| 2024-09-27 | 5.42 | 5.63 | 5.35 | 5.55 | 5.53 | qfq | 8,231,711 | 45,156,435 | 3.35% |
| 2024-09-26 | 5.19 | 5.38 | 5.19 | 5.37 | 5.35 | qfq | 7,600,900 | 40,186,842 | 2.48% |
| 2024-09-25 | 5.31 | 5.35 | 5.21 | 5.24 | 5.22 | qfq | 5,230,800 | 27,603,434 | 1.16% |
| 2024-09-24 | 5.06 | 5.18 | 5.05 | 5.18 | 5.16 | qfq | 4,681,050 | 23,941,913 | 2.37% |
| 2024-09-23 | 5.02 | 5.08 | 4.97 | 5.06 | 5.04 | qfq | 3,633,640 | 18,319,738 | 1.81% |
| 2024-09-20 | 5.01 | 5.03 | 4.93 | 4.97 | 4.95 | qfq | 2,930,350 | 14,565,454 | -0.80% |
| 2024-09-19 | 4.74 | 5.02 | 4.74 | 5.01 | 4.99 | qfq | 5,025,300 | 24,852,210 | 5.25% |
| 2024-09-18 | 4.88 | 4.90 | 4.66 | 4.76 | 4.74 | qfq | 3,624,500 | 17,155,473 | -2.26% |
| 2024-09-13 | 5.02 | 5.02 | 4.86 | 4.87 | 4.85 | qfq | 2,601,600 | 12,816,573 | -1.62% |
| 2024-09-12 | 4.95 | 5.03 | 4.94 | 4.95 | 4.93 | qfq | 2,202,500 | 10,974,813 | 0.20% |
| 2024-09-11 | 5.02 | 5.03 | 4.90 | 4.94 | 4.92 | qfq | 2,759,600 | 13,677,227 | -1.40% |
| 2024-09-10 | 4.98 | 5.04 | 4.91 | 5.01 | 4.99 | qfq | 2,864,900 | 14,250,301 | 0.40% |
| 2024-09-09 | 4.95 | 5.04 | 4.87 | 4.99 | 4.97 | qfq | 2,761,300 | 13,739,901 | 0.00% |
| 2024-09-06 | 5.04 | 5.15 | 4.94 | 4.99 | 4.97 | qfq | 3,729,800 | 18,643,003 | -1.19% |
| 2024-09-05 | 4.95 | 5.06 | 4.90 | 5.05 | 5.03 | qfq | 3,228,100 | 16,145,273 | 2.23% |
| 2024-09-04 | 5.01 | 5.05 | 4.91 | 4.94 | 4.92 | qfq | 3,090,700 | 15,336,758 | -1.98% |
| 2024-09-03 | 5.04 | 5.11 | 4.99 | 5.04 | 5.02 | qfq | 2,422,903 | 12,245,435 | -0.20% |
| 2024-09-02 | 5.07 | 5.12 | 5.02 | 5.05 | 5.03 | qfq | 4,397,240 | 22,363,390 | -0.39% |
| 2024-08-30 | 4.98 | 5.12 | 4.94 | 5.07 | 5.05 | qfq | 3,337,203 | 16,862,234 | 1.40% |
| 2024-08-29 | 4.89 | 5.01 | 4.80 | 5.00 | 4.98 | qfq | 2,949,933 | 14,535,411 | 2.46% |
| 2024-08-28 | 4.77 | 4.98 | 4.75 | 4.88 | 4.86 | qfq | 3,697,600 | 18,096,693 | 1.67% |
| 2024-08-27 | 4.87 | 4.90 | 4.76 | 4.80 | 4.78 | qfq | 3,057,600 | 14,704,528 | -1.44% |
| 2024-08-26 | 4.69 | 4.93 | 4.69 | 4.87 | 4.85 | qfq | 3,466,900 | 16,800,936 | 3.40% |
| 2024-08-23 | 4.76 | 4.80 | 4.64 | 4.71 | 4.69 | qfq | 3,461,500 | 16,320,585 | -1.67% |
| 2024-08-22 | 4.85 | 4.92 | 4.78 | 4.79 | 4.77 | qfq | 2,588,100 | 12,514,690 | -2.04% |
| 2024-08-21 | 4.86 | 4.93 | 4.82 | 4.89 | 4.87 | qfq | 2,398,703 | 11,732,539 | 0.62% |
| 2024-08-20 | 5.02 | 5.05 | 4.82 | 4.86 | 4.84 | qfq | 4,647,303 | 22,786,038 | -3.19% |
| 2024-08-19 | 5.04 | 5.07 | 4.94 | 5.02 | 5.00 | qfq | 3,555,300 | 17,821,693 | 0.00% |
| 2024-08-16 | 5.13 | 5.19 | 4.99 | 5.02 | 5.00 | qfq | 3,686,810 | 18,662,963 | -2.14% |
| 2024-08-15 | 5.03 | 5.14 | 4.96 | 5.13 | 5.11 | qfq | 4,140,600 | 21,018,192 | 1.79% |
| 2024-08-14 | 5.07 | 5.09 | 5.01 | 5.04 | 5.02 | qfq | 2,650,000 | 13,381,036 | -0.59% |
| 2024-08-13 | 5.00 | 5.07 | 4.93 | 5.07 | 5.05 | qfq | 4,345,500 | 21,826,035 | 1.60% |
| 2024-08-12 | 5.10 | 5.14 | 4.97 | 4.99 | 4.97 | qfq | 4,370,900 | 21,953,401 | -2.54% |
| 2024-08-09 | 5.12 | 5.23 | 5.11 | 5.12 | 5.10 | qfq | 3,499,500 | 18,048,083 | 0.20% |
| 2024-08-08 | 5.24 | 5.24 | 5.06 | 5.11 | 5.09 | qfq | 5,655,000 | 28,991,286 | -2.67% |
| 2024-08-07 | 5.21 | 5.28 | 5.17 | 5.25 | 5.23 | qfq | 2,828,600 | 14,825,156 | 1.16% |
| 2024-08-06 | 5.09 | 5.20 | 5.09 | 5.19 | 5.17 | qfq | 2,392,600 | 12,306,507 | 2.17% |
| 2024-08-05 | 5.20 | 5.26 | 5.05 | 5.08 | 5.06 | qfq | 3,562,515 | 18,393,167 | -2.31% |
| 2024-08-02 | 5.23 | 5.30 | 5.18 | 5.20 | 5.18 | qfq | 2,597,500 | 13,629,352 | -1.70% |
| 2024-08-01 | 5.29 | 5.35 | 5.25 | 5.29 | 5.27 | qfq | 3,710,800 | 19,669,173 | 0.76% |
| 2024-07-31 | 5.09 | 5.26 | 5.07 | 5.25 | 5.23 | qfq | 3,980,640 | 20,645,333 | 3.35% |
| 2024-07-30 | 5.04 | 5.08 | 4.95 | 5.08 | 5.06 | qfq | 3,060,210 | 15,372,989 | 1.20% |
| 2024-07-29 | 5.06 | 5.08 | 4.93 | 5.02 | 5.00 | qfq | 3,189,000 | 15,964,793 | 0.20% |
| 2024-07-26 | 4.92 | 5.02 | 4.88 | 5.01 | 4.99 | qfq | 4,433,700 | 22,037,418 | 1.83% |
| 2024-07-25 | 4.85 | 4.95 | 4.74 | 4.92 | 4.85 | qfq | 4,433,000 | 21,545,382 | 1.65% |
| 2024-07-24 | 4.89 | 4.94 | 4.81 | 4.84 | 4.77 | qfq | 3,299,000 | 16,024,022 | -1.43% |
| 2024-07-23 | 4.95 | 5.10 | 4.88 | 4.91 | 4.84 | qfq | 3,780,300 | 18,919,134 | -1.21% |
| 2024-07-22 | 4.95 | 5.01 | 4.84 | 4.97 | 4.90 | qfq | 2,789,200 | 13,789,706 | 1.22% |
| 2024-07-19 | 4.81 | 4.96 | 4.76 | 4.91 | 4.84 | qfq | 3,048,600 | 14,914,380 | 0.61% |
| 2024-07-18 | 4.92 | 4.92 | 4.76 | 4.88 | 4.81 | qfq | 3,914,000 | 18,924,135 | -1.81% |
| 2024-07-17 | 5.09 | 5.12 | 4.96 | 4.97 | 4.90 | qfq | 3,436,800 | 17,200,338 | -2.17% |
| 2024-07-16 | 5.13 | 5.17 | 5.04 | 5.08 | 5.01 | qfq | 2,281,300 | 11,605,524 | -0.97% |
| 2024-07-15 | 5.29 | 5.34 | 5.10 | 5.13 | 5.06 | qfq | 3,219,400 | 16,561,821 | -2.66% |
| 2024-07-12 | 5.33 | 5.38 | 5.24 | 5.27 | 5.20 | qfq | 4,192,700 | 22,287,534 | 0.00% |
| 2024-07-11 | 5.06 | 5.28 | 5.06 | 5.27 | 5.20 | qfq | 5,229,950 | 27,145,499 | 5.61% |
| 2024-07-10 | 5.10 | 5.12 | 4.97 | 4.99 | 4.92 | qfq | 3,808,100 | 19,205,386 | -2.16% |
| 2024-07-09 | 5.04 | 5.12 | 4.88 | 5.10 | 5.03 | qfq | 4,915,578 | 24,664,636 | 0.59% |
| 2024-07-08 | 5.22 | 5.28 | 5.03 | 5.07 | 5.00 | qfq | 3,774,910 | 19,336,718 | -3.06% |
| 2024-07-05 | 5.14 | 5.24 | 5.04 | 5.23 | 5.16 | qfq | 3,555,640 | 18,372,507 | 1.75% |
| 2024-07-04 | 5.37 | 5.42 | 5.12 | 5.14 | 5.07 | qfq | 4,518,640 | 23,524,348 | -4.28% |
| 2024-07-03 | 5.41 | 5.45 | 5.34 | 5.37 | 5.30 | qfq | 3,044,401 | 16,405,782 | -0.92% |
| 2024-07-02 | 5.36 | 5.44 | 5.30 | 5.42 | 5.35 | qfq | 4,053,810 | 21,871,524 | 1.69% |
| 2024-07-01 | 5.36 | 5.40 | 5.19 | 5.33 | 5.26 | qfq | 4,066,200 | 21,507,401 | 0.19% |
| 2024-06-28 | 5.39 | 5.47 | 5.29 | 5.32 | 5.25 | qfq | 4,981,440 | 26,820,735 | -1.30% |
| 2024-06-27 | 5.44 | 5.51 | 5.35 | 5.39 | 5.32 | qfq | 3,040,400 | 16,487,696 | -0.74% |
| 2024-06-26 | 5.26 | 5.45 | 5.13 | 5.43 | 5.36 | qfq | 3,934,500 | 20,914,176 | 3.43% |
| 2024-06-25 | 5.18 | 5.33 | 5.10 | 5.25 | 5.18 | qfq | 3,714,500 | 19,490,402 | 1.16% |
| 2024-06-24 | 5.37 | 5.37 | 5.14 | 5.19 | 5.12 | qfq | 3,967,582 | 20,735,276 | -3.71% |
| 2024-06-21 | 5.42 | 5.48 | 5.31 | 5.39 | 5.32 | qfq | 2,899,015 | 15,663,426 | -0.37% |
| 2024-06-20 | 5.62 | 5.65 | 5.40 | 5.41 | 5.34 | qfq | 3,915,801 | 21,423,086 | -3.74% |
| 2024-06-19 | 5.55 | 5.66 | 5.53 | 5.62 | 5.54 | qfq | 4,163,100 | 23,395,574 | 1.44% |
| 2024-06-18 | 5.42 | 5.55 | 5.37 | 5.54 | 5.47 | qfq | 4,127,481 | 22,665,231 | 2.21% |
| 2024-06-17 | 5.53 | 5.55 | 5.40 | 5.42 | 5.35 | qfq | 3,265,550 | 17,812,567 | -2.34% |
| 2024-06-14 | 5.55 | 5.59 | 5.46 | 5.55 | 5.48 | qfq | 3,702,200 | 20,493,205 | 0.00% |
| 2024-06-13 | 5.68 | 5.68 | 5.50 | 5.55 | 5.48 | qfq | 3,945,850 | 21,899,142 | -1.94% |
| 2024-06-12 | 5.52 | 5.68 | 5.49 | 5.66 | 5.58 | qfq | 5,018,200 | 28,226,703 | 2.72% |
| 2024-06-11 | 5.55 | 5.57 | 5.30 | 5.51 | 5.44 | qfq | 6,859,880 | 37,555,641 | -0.54% |
| 2024-06-07 | 5.28 | 5.58 | 5.28 | 5.54 | 5.47 | qfq | 8,699,500 | 47,567,465 | 6.54% |
| 2024-06-06 | 5.63 | 5.66 | 5.08 | 5.20 | 5.13 | qfq | 9,792,100 | 51,798,302 | -6.31% |
| 2024-06-05 | 5.68 | 5.69 | 5.50 | 5.55 | 5.48 | qfq | 5,674,890 | 31,752,592 | -2.63% |
| 2024-06-04 | 5.89 | 5.89 | 5.62 | 5.70 | 5.62 | qfq | 6,625,600 | 37,701,067 | -3.23% |
| 2024-06-03 | 6.11 | 6.12 | 5.82 | 5.89 | 5.81 | qfq | 7,271,690 | 43,185,521 | -3.92% |
| 2024-05-31 | 6.17 | 6.21 | 6.08 | 6.13 | 6.05 | qfq | 5,562,472 | 34,137,874 | -0.81% |
| 2024-05-30 | 6.32 | 6.34 | 6.15 | 6.18 | 6.10 | qfq | 6,719,991 | 41,881,591 | -2.52% |
| 2024-05-29 | 6.18 | 6.42 | 6.15 | 6.34 | 6.25 | qfq | 8,662,390 | 54,941,066 | 1.77% |
| 2024-05-28 | 6.31 | 6.34 | 6.21 | 6.23 | 6.15 | qfq | 6,517,059 | 40,845,872 | -0.80% |
| 2024-05-27 | 6.24 | 6.33 | 6.21 | 6.28 | 6.20 | qfq | 5,247,190 | 32,868,134 | 0.16% |
| 2024-05-24 | 6.33 | 6.35 | 6.24 | 6.27 | 6.19 | qfq | 4,886,700 | 30,799,654 | -1.10% |
| 2024-05-23 | 6.45 | 6.45 | 6.21 | 6.34 | 6.25 | qfq | 9,437,400 | 59,584,680 | -2.61% |
| 2024-05-22 | 6.56 | 6.59 | 6.46 | 6.51 | 6.42 | qfq | 7,353,900 | 47,943,307 | -0.46% |
| 2024-05-21 | 6.72 | 6.76 | 6.48 | 6.54 | 6.45 | qfq | 11,206,403 | 73,652,134 | -2.68% |
| 2024-05-20 | 6.80 | 6.94 | 6.54 | 6.72 | 6.63 | qfq | 18,565,900 | 124,099,685 | 4.19% |
| 2024-05-17 | 6.36 | 6.45 | 6.35 | 6.45 | 6.36 | qfq | 6,572,773 | 42,052,190 | 1.57% |
| 2024-05-16 | 6.34 | 6.43 | 6.32 | 6.35 | 6.26 | qfq | 6,244,500 | 39,784,415 | 0.63% |
| 2024-05-15 | 6.40 | 6.45 | 6.27 | 6.31 | 6.23 | qfq | 6,697,800 | 42,535,426 | -1.25% |
| 2024-05-14 | 6.38 | 6.45 | 6.31 | 6.39 | 6.30 | qfq | 7,917,400 | 50,480,636 | 1.43% |
| 2024-05-13 | 6.40 | 6.44 | 6.20 | 6.30 | 6.22 | qfq | 9,452,580 | 59,598,376 | -3.37% |
| 2024-05-10 | 6.59 | 6.69 | 6.43 | 6.52 | 6.43 | qfq | 8,615,200 | 56,262,931 | -0.61% |
| 2024-05-09 | 6.40 | 6.62 | 6.39 | 6.56 | 6.47 | qfq | 10,176,399 | 66,591,115 | 2.02% |
| 2024-05-08 | 6.53 | 6.57 | 6.38 | 6.43 | 6.34 | qfq | 11,197,950 | 72,347,509 | -2.13% |
| 2024-05-07 | 6.47 | 6.66 | 6.45 | 6.57 | 6.48 | qfq | 14,992,479 | 98,162,871 | 0.46% |
| 2024-05-06 | 6.31 | 6.57 | 6.28 | 6.54 | 6.45 | qfq | 15,400,069 | 98,975,979 | 4.31% |
| 2024-04-30 | 6.34 | 6.41 | 6.17 | 6.27 | 6.19 | qfq | 13,141,572 | 82,156,828 | -0.79% |
| 2024-04-29 | 6.05 | 6.32 | 6.05 | 6.32 | 6.24 | qfq | 17,580,103 | 109,296,284 | 5.16% |
| 2024-04-26 | 6.04 | 6.06 | 5.88 | 6.01 | 5.93 | qfq | 15,906,600 | 95,129,366 | -0.83% |
| 2024-04-25 | 5.92 | 6.10 | 5.87 | 6.06 | 5.98 | qfq | 15,237,889 | 91,782,050 | 1.68% |
| 2024-04-24 | 5.92 | 6.01 | 5.84 | 5.96 | 5.88 | qfq | 17,148,410 | 101,818,555 | -0.67% |
| 2024-04-23 | 5.90 | 6.02 | 5.71 | 6.00 | 5.92 | qfq | 23,161,725 | 135,596,094 | -0.66% |
| 2024-04-22 | 6.54 | 6.71 | 6.02 | 6.04 | 5.96 | qfq | 32,520,534 | 204,925,176 | -9.58% |
| 2024-04-19 | 7.21 | 7.34 | 6.62 | 6.68 | 6.59 | qfq | 45,732,460 | 313,897,414 | -9.12% |
| 2024-04-18 | 7.50 | 7.64 | 7.18 | 7.35 | 7.25 | qfq | 38,550,683 | 283,370,599 | -3.92% |
| 2024-04-17 | 7.72 | 8.68 | 7.65 | 7.65 | 7.55 | qfq | 52,599,802 | 426,969,255 | -3.04% |
| 2024-04-16 | 8.12 | 8.19 | 7.69 | 7.89 | 7.78 | qfq | 26,383,771 | 209,978,110 | -7.61% |
| 2024-04-15 | 9.72 | 9.72 | 7.98 | 8.54 | 8.43 | qfq | 60,975,035 | 526,049,495 | -3.39% |
| 2024-04-12 | 7.89 | 8.84 | 7.81 | 8.84 | 8.72 | qfq | 26,062,748 | 224,885,946 | 9.95% |
| 2024-04-11 | 7.51 | 8.34 | 7.40 | 8.04 | 7.93 | qfq | 57,857,862 | 466,999,848 | 6.07% |
| 2024-04-10 | 7.74 | 7.97 | 7.49 | 7.58 | 7.48 | qfq | 34,634,725 | 265,840,485 | -2.45% |
| 2024-04-09 | 6.99 | 7.77 | 6.74 | 7.77 | 7.67 | qfq | 40,927,070 | 295,694,382 | 10.06% |
| 2024-04-08 | 7.51 | 7.78 | 6.77 | 7.06 | 6.97 | qfq | 41,444,651 | 303,472,672 | -5.99% |
| 2024-04-03 | 8.12 | 8.50 | 7.45 | 7.51 | 7.41 | qfq | 62,324,740 | 502,048,772 | -4.82% |
| 2024-04-02 | 7.10 | 7.89 | 7.01 | 7.89 | 7.78 | qfq | 28,768,771 | 219,795,620 | 10.04% |
| 2024-04-01 | 6.53 | 7.17 | 6.49 | 7.17 | 7.07 | qfq | 33,588,358 | 235,646,951 | 9.97% |
| 2024-03-29 | 6.33 | 6.62 | 6.26 | 6.52 | 6.43 | qfq | 12,595,677 | 81,395,380 | 4.32% |
| 2024-03-28 | 6.05 | 6.27 | 6.04 | 6.25 | 6.17 | qfq | 7,723,780 | 47,765,887 | 3.31% |
| 2024-03-27 | 6.23 | 6.35 | 6.05 | 6.05 | 5.97 | qfq | 8,082,795 | 49,707,553 | -4.12% |
| 2024-03-26 | 6.24 | 6.37 | 6.08 | 6.31 | 6.23 | qfq | 12,685,300 | 78,940,649 | 0.64% |
| 2024-03-25 | 6.45 | 6.61 | 6.25 | 6.27 | 6.19 | qfq | 15,791,026 | 101,110,947 | -3.98% |
| 2024-03-22 | 6.71 | 6.75 | 6.38 | 6.53 | 6.44 | qfq | 18,927,247 | 123,053,059 | -3.12% |
| 2024-03-21 | 7.02 | 7.05 | 6.71 | 6.74 | 6.65 | qfq | 33,363,439 | 227,945,946 | -4.80% |
| 2024-03-20 | 6.43 | 7.08 | 6.30 | 7.08 | 6.98 | qfq | 27,054,920 | 183,704,738 | 9.94% |
| 2024-03-19 | 6.32 | 6.89 | 6.27 | 6.44 | 6.35 | qfq | 23,443,872 | 155,655,911 | 2.88% |
| 2024-03-18 | 6.23 | 6.37 | 6.16 | 6.26 | 6.18 | qfq | 8,592,150 | 53,706,694 | 1.46% |
| 2024-03-15 | 5.90 | 6.20 | 5.81 | 6.17 | 6.09 | qfq | 10,550,404 | 63,406,527 | 3.35% |
| 2024-03-14 | 5.90 | 6.16 | 5.82 | 5.97 | 5.89 | qfq | 10,217,339 | 61,442,816 | 1.70% |
| 2024-03-13 | 5.88 | 5.93 | 5.77 | 5.87 | 5.79 | qfq | 5,892,151 | 34,383,831 | -0.51% |
| 2024-03-12 | 5.92 | 6.41 | 5.73 | 5.90 | 5.82 | qfq | 10,427,431 | 61,482,877 | -0.51% |
| 2024-03-11 | 5.83 | 6.06 | 5.81 | 5.93 | 5.85 | qfq | 8,752,200 | 51,586,646 | 1.19% |
| 2024-03-08 | 5.65 | 5.86 | 5.60 | 5.86 | 5.78 | qfq | 7,255,101 | 41,766,531 | 3.72% |
| 2024-03-07 | 5.52 | 5.80 | 5.52 | 5.65 | 5.57 | qfq | 7,131,400 | 40,393,682 | 2.54% |
| 2024-03-06 | 5.37 | 5.58 | 5.31 | 5.51 | 5.44 | qfq | 4,386,600 | 23,963,946 | 2.23% |
| 2024-03-05 | 5.51 | 5.56 | 5.31 | 5.39 | 5.32 | qfq | 4,868,700 | 26,428,414 | -3.41% |
| 2024-03-04 | 5.61 | 5.73 | 5.47 | 5.58 | 5.50 | qfq | 4,763,500 | 26,556,956 | -0.71% |
| 2024-03-01 | 5.65 | 5.71 | 5.51 | 5.62 | 5.54 | qfq | 5,471,050 | 30,694,818 | -0.35% |
| 2024-02-29 | 5.29 | 5.65 | 5.26 | 5.64 | 5.56 | qfq | 10,970,000 | 60,466,133 | 2.17% |
| 2024-02-28 | 6.18 | 6.31 | 5.51 | 5.52 | 5.45 | qfq | 13,367,337 | 77,352,710 | -9.80% |
| 2024-02-27 | 5.86 | 6.13 | 5.80 | 6.12 | 6.04 | qfq | 5,059,400 | 30,237,370 | 4.62% |
| 2024-02-26 | 5.75 | 6.02 | 5.72 | 5.85 | 5.77 | qfq | 8,125,451 | 47,717,181 | 1.56% |
| 2024-02-23 | 5.52 | 5.81 | 5.43 | 5.76 | 5.68 | qfq | 7,689,115 | 43,257,621 | 6.08% |
| 2024-02-22 | 5.14 | 5.43 | 5.13 | 5.43 | 5.36 | qfq | 6,155,407 | 32,645,951 | 5.64% |
| 2024-02-21 | 4.90 | 5.37 | 4.87 | 5.14 | 5.07 | qfq | 8,755,107 | 45,306,066 | 4.26% |
| 2024-02-20 | 4.88 | 4.95 | 4.72 | 4.93 | 4.86 | qfq | 8,061,612 | 39,222,997 | 1.44% |
| 2024-02-19 | 4.63 | 4.99 | 4.63 | 4.86 | 4.79 | qfq | 13,550,962 | 65,973,922 | 7.05% |
| 2024-02-08 | 3.98 | 4.54 | 3.85 | 4.54 | 4.48 | qfq | 12,126,068 | 51,605,449 | 9.93% |
| 2024-02-07 | 4.59 | 4.62 | 4.09 | 4.13 | 4.07 | qfq | 16,688,266 | 70,546,497 | -9.03% |
| 2024-02-06 | 4.55 | 4.81 | 4.52 | 4.54 | 4.48 | qfq | 13,764,250 | 62,931,343 | -9.56% |
| 2024-02-05 | 5.58 | 5.60 | 5.02 | 5.02 | 4.95 | qfq | 8,128,247 | 41,347,594 | -10.04% |
| 2024-02-02 | 6.02 | 6.15 | 5.42 | 5.58 | 5.50 | qfq | 8,483,450 | 48,888,266 | -7.31% |
| 2024-02-01 | 6.23 | 6.23 | 5.80 | 6.02 | 5.94 | qfq | 6,715,839 | 40,234,828 | -3.37% |
| 2024-01-31 | 6.60 | 6.71 | 6.21 | 6.23 | 6.15 | qfq | 5,676,407 | 36,328,740 | -6.60% |
| 2024-01-30 | 6.80 | 6.93 | 6.58 | 6.67 | 6.58 | qfq | 3,860,500 | 26,171,610 | -3.33% |
| 2024-01-29 | 7.23 | 7.25 | 6.85 | 6.90 | 6.81 | qfq | 4,255,600 | 29,833,141 | -4.17% |
| 2024-01-26 | 7.07 | 7.30 | 7.06 | 7.20 | 7.10 | qfq | 5,210,600 | 37,572,935 | 2.27% |
| 2024-01-25 | 6.78 | 7.06 | 6.72 | 7.04 | 6.95 | qfq | 5,567,000 | 38,438,516 | 3.99% |
| 2024-01-24 | 6.57 | 6.82 | 6.47 | 6.77 | 6.68 | qfq | 9,111,300 | 60,549,684 | 2.89% |
| 2024-01-23 | 6.78 | 6.78 | 6.48 | 6.58 | 6.49 | qfq | 10,543,600 | 69,371,968 | -3.09% |
| 2024-01-22 | 7.41 | 7.41 | 6.63 | 6.79 | 6.70 | qfq | 6,812,100 | 48,055,541 | -7.62% |
| 2024-01-19 | 7.48 | 7.52 | 7.34 | 7.35 | 7.25 | qfq | 4,202,919 | 31,145,154 | -1.34% |
| 2024-01-18 | 7.75 | 7.79 | 7.27 | 7.45 | 7.35 | qfq | 5,674,476 | 42,375,842 | -3.62% |
| 2024-01-17 | 7.89 | 7.98 | 7.73 | 7.73 | 7.63 | qfq | 3,094,900 | 24,261,820 | -2.28% |
| 2024-01-16 | 7.99 | 8.11 | 7.79 | 7.91 | 7.80 | qfq | 4,019,000 | 31,751,789 | -0.63% |
| 2024-01-15 | 7.93 | 8.02 | 7.86 | 7.96 | 7.85 | qfq | 3,186,400 | 25,329,435 | -0.13% |
| 2024-01-12 | 8.08 | 8.15 | 7.95 | 7.97 | 7.86 | qfq | 3,360,900 | 27,031,925 | -0.99% |
| 2024-01-11 | 8.04 | 8.08 | 7.91 | 8.05 | 7.94 | qfq | 3,383,203 | 27,103,384 | 0.63% |
| 2024-01-10 | 8.13 | 8.17 | 7.97 | 8.00 | 7.89 | qfq | 3,315,800 | 26,725,189 | -1.48% |
| 2024-01-09 | 8.02 | 8.19 | 8.01 | 8.12 | 8.01 | qfq | 4,169,400 | 33,803,207 | 1.37% |
| 2024-01-08 | 8.18 | 8.20 | 8.00 | 8.01 | 7.90 | qfq | 3,814,856 | 30,834,976 | -1.35% |
| 2024-01-05 | 8.29 | 8.35 | 8.07 | 8.12 | 8.01 | qfq | 3,881,600 | 31,807,304 | -2.29% |
| 2024-01-04 | 8.25 | 8.32 | 8.20 | 8.31 | 8.20 | qfq | 4,241,500 | 35,090,854 | 1.09% |
| 2024-01-03 | 8.25 | 8.36 | 8.15 | 8.22 | 8.11 | qfq | 5,970,250 | 49,240,274 | -0.48% |
| 2024-01-02 | 8.19 | 8.31 | 8.17 | 8.26 | 8.15 | qfq | 4,365,900 | 36,047,385 | 1.10% |
| 2023-12-29 | 7.99 | 8.20 | 7.97 | 8.17 | 8.06 | qfq | 5,430,450 | 44,183,974 | 2.51% |
| 2023-12-28 | 7.95 | 8.09 | 7.83 | 7.97 | 7.86 | qfq | 4,267,300 | 34,017,612 | 0.13% |
| 2023-12-27 | 7.88 | 7.97 | 7.74 | 7.96 | 7.85 | qfq | 3,136,200 | 24,681,110 | 1.92% |
| 2023-12-26 | 7.91 | 7.96 | 7.79 | 7.81 | 7.71 | qfq | 4,191,300 | 32,943,736 | -1.14% |
| 2023-12-25 | 7.97 | 8.01 | 7.77 | 7.90 | 7.79 | qfq | 4,274,800 | 33,605,281 | -0.63% |
| 2023-12-22 | 8.18 | 8.21 | 7.93 | 7.95 | 7.84 | qfq | 4,349,500 | 34,938,322 | -1.97% |
| 2023-12-21 | 8.07 | 8.15 | 7.87 | 8.11 | 8.00 | qfq | 4,560,800 | 36,558,141 | 1.12% |
| 2023-12-20 | 8.00 | 8.18 | 7.96 | 8.02 | 7.91 | qfq | 4,933,116 | 39,931,643 | 0.00% |
| 2023-12-19 | 7.94 | 8.04 | 7.84 | 8.02 | 7.91 | qfq | 3,993,320 | 31,738,831 | 0.63% |
| 2023-12-18 | 8.00 | 8.09 | 7.91 | 7.97 | 7.86 | qfq | 4,020,900 | 32,123,448 | -0.25% |
| 2023-12-15 | 8.00 | 8.11 | 7.93 | 7.99 | 7.88 | qfq | 4,798,906 | 38,316,637 | -0.37% |
| 2023-12-14 | 7.87 | 8.17 | 7.87 | 8.02 | 7.91 | qfq | 6,575,304 | 52,923,826 | 1.91% |
| 2023-12-13 | 7.81 | 7.94 | 7.72 | 7.87 | 7.76 | qfq | 3,920,700 | 30,771,132 | 0.64% |
| 2023-12-12 | 7.79 | 7.85 | 7.66 | 7.82 | 7.71 | qfq | 4,591,600 | 35,619,866 | 0.64% |
| 2023-12-11 | 7.59 | 7.88 | 7.50 | 7.77 | 7.67 | qfq | 8,061,152 | 62,184,321 | 1.57% |
| 2023-12-08 | 8.02 | 8.07 | 7.61 | 7.65 | 7.55 | qfq | 7,730,547 | 60,140,779 | -4.61% |
| 2023-12-07 | 7.99 | 8.15 | 7.98 | 8.02 | 7.91 | qfq | 6,433,800 | 51,841,185 | 0.25% |
| 2023-12-06 | 7.93 | 8.04 | 7.87 | 8.00 | 7.89 | qfq | 5,229,947 | 41,762,023 | 0.63% |
| 2023-12-05 | 8.15 | 8.15 | 7.94 | 7.95 | 7.84 | qfq | 9,690,400 | 77,616,834 | -3.75% |
| 2023-12-04 | 7.91 | 8.32 | 7.90 | 8.26 | 8.15 | qfq | 10,243,102 | 83,575,284 | 5.09% |
| 2023-12-01 | 7.85 | 7.94 | 7.80 | 7.86 | 7.75 | qfq | 3,894,300 | 30,669,465 | -0.51% |
| 2023-11-30 | 7.93 | 8.00 | 7.79 | 7.90 | 7.79 | qfq | 4,597,400 | 36,288,168 | 0.13% |
| 2023-11-29 | 7.90 | 7.99 | 7.88 | 7.89 | 7.78 | qfq | 3,190,100 | 25,284,448 | 0.00% |
| 2023-11-28 | 7.86 | 7.91 | 7.78 | 7.89 | 7.78 | qfq | 2,466,800 | 19,396,060 | 0.38% |
| 2023-11-27 | 7.79 | 7.92 | 7.75 | 7.86 | 7.75 | qfq | 4,020,702 | 31,465,785 | 1.29% |
| 2023-11-24 | 7.85 | 7.88 | 7.73 | 7.76 | 7.66 | qfq | 3,015,000 | 23,446,109 | -1.27% |
| 2023-11-23 | 7.81 | 7.89 | 7.77 | 7.86 | 7.75 | qfq | 3,477,600 | 27,262,572 | 0.64% |
| 2023-11-22 | 7.88 | 7.91 | 7.80 | 7.81 | 7.71 | qfq | 3,378,644 | 26,528,985 | -0.64% |
| 2023-11-21 | 7.90 | 8.03 | 7.85 | 7.86 | 7.75 | qfq | 4,547,002 | 36,054,231 | -0.51% |
| 2023-11-20 | 7.81 | 7.91 | 7.75 | 7.90 | 7.79 | qfq | 5,179,633 | 40,615,612 | 1.67% |
| 2023-11-17 | 7.68 | 7.80 | 7.65 | 7.77 | 7.67 | qfq | 4,714,250 | 36,520,994 | 1.44% |
| 2023-11-16 | 7.74 | 7.75 | 7.66 | 7.66 | 7.56 | qfq | 3,176,482 | 24,455,730 | -1.16% |
| 2023-11-15 | 7.72 | 7.76 | 7.64 | 7.75 | 7.65 | qfq | 4,402,755 | 33,960,423 | 1.04% |
| 2023-11-14 | 7.78 | 7.80 | 7.61 | 7.67 | 7.57 | qfq | 4,570,600 | 35,040,257 | -1.79% |
| 2023-11-13 | 7.68 | 7.81 | 7.63 | 7.81 | 7.71 | qfq | 5,165,600 | 39,892,482 | 1.96% |
| 2023-11-10 | 7.65 | 7.72 | 7.58 | 7.66 | 7.56 | qfq | 5,001,900 | 38,238,153 | 0.52% |
| 2023-11-09 | 7.69 | 7.73 | 7.58 | 7.62 | 7.52 | qfq | 8,685,976 | 66,261,475 | -0.65% |
| 2023-11-08 | 7.81 | 7.82 | 7.61 | 7.67 | 7.57 | qfq | 6,508,350 | 50,035,238 | -1.92% |
| 2023-11-07 | 7.66 | 7.82 | 7.58 | 7.82 | 7.71 | qfq | 6,151,600 | 47,424,556 | 1.96% |
| 2023-11-06 | 7.59 | 7.69 | 7.56 | 7.67 | 7.57 | qfq | 5,534,800 | 42,233,844 | 1.19% |
| 2023-11-03 | 7.65 | 7.67 | 7.55 | 7.58 | 7.48 | qfq | 5,078,652 | 38,606,726 | -0.26% |
| 2023-11-02 | 7.58 | 7.63 | 7.50 | 7.60 | 7.50 | qfq | 6,158,900 | 46,665,915 | 0.53% |
| 2023-11-01 | 7.43 | 7.57 | 7.35 | 7.56 | 7.46 | qfq | 8,233,910 | 61,649,748 | 2.30% |
| 2023-10-31 | 7.51 | 7.59 | 7.34 | 7.39 | 7.29 | qfq | 7,056,001 | 52,285,237 | -2.12% |
| 2023-10-30 | 7.56 | 7.82 | 7.50 | 7.55 | 7.45 | qfq | 9,512,700 | 72,449,151 | -0.26% |
| 2023-10-27 | 7.52 | 7.62 | 7.43 | 7.57 | 7.47 | qfq | 5,272,300 | 39,823,372 | 0.80% |
| 2023-10-26 | 7.43 | 7.52 | 7.36 | 7.51 | 7.41 | qfq | 4,753,410 | 35,424,321 | 0.54% |
| 2023-10-25 | 7.44 | 7.56 | 7.38 | 7.47 | 7.37 | qfq | 4,919,090 | 36,880,153 | 1.49% |
| 2023-10-24 | 7.06 | 7.37 | 7.04 | 7.36 | 7.26 | qfq | 6,856,219 | 49,991,089 | 3.95% |
| 2023-10-23 | 7.26 | 7.39 | 7.04 | 7.08 | 6.98 | qfq | 7,490,700 | 53,714,899 | -2.61% |
| 2023-10-20 | 7.36 | 7.36 | 7.12 | 7.27 | 7.17 | qfq | 8,486,000 | 61,613,652 | -2.02% |
| 2023-10-19 | 7.30 | 7.44 | 7.17 | 7.42 | 7.32 | qfq | 6,418,300 | 47,307,468 | 1.09% |
| 2023-10-18 | 7.46 | 7.51 | 7.29 | 7.34 | 7.24 | qfq | 4,072,604 | 29,885,474 | -1.61% |
| 2023-10-17 | 7.40 | 7.52 | 7.34 | 7.46 | 7.36 | qfq | 3,672,600 | 27,394,015 | 1.08% |
| 2023-10-16 | 7.36 | 7.46 | 7.32 | 7.38 | 7.28 | qfq | 4,579,627 | 33,843,098 | 0.68% |
| 2023-10-13 | 7.48 | 7.48 | 7.21 | 7.33 | 7.23 | qfq | 4,442,700 | 32,429,414 | -2.14% |
| 2023-10-12 | 7.35 | 7.53 | 7.31 | 7.49 | 7.39 | qfq | 4,345,200 | 32,339,534 | 1.90% |
| 2023-10-11 | 7.41 | 7.42 | 7.26 | 7.35 | 7.25 | qfq | 4,160,900 | 30,539,425 | -0.81% |
| 2023-10-10 | 7.41 | 7.51 | 7.37 | 7.41 | 7.31 | qfq | 3,641,900 | 27,009,999 | 0.27% |
| 2023-10-09 | 7.50 | 7.53 | 7.34 | 7.39 | 7.29 | qfq | 5,972,600 | 44,190,879 | -1.99% |
| 2023-09-28 | 7.44 | 7.58 | 7.43 | 7.54 | 7.44 | qfq | 4,454,581 | 33,534,811 | 1.48% |
| 2023-09-27 | 7.45 | 7.51 | 7.31 | 7.43 | 7.33 | qfq | 4,555,000 | 33,956,192 | -0.27% |
| 2023-09-26 | 7.39 | 7.50 | 7.33 | 7.45 | 7.35 | qfq | 4,416,050 | 32,840,877 | 0.81% |
| 2023-09-25 | 7.49 | 7.54 | 7.37 | 7.39 | 7.29 | qfq | 4,483,400 | 33,341,753 | -1.20% |
| 2023-09-22 | 7.36 | 7.52 | 7.35 | 7.48 | 7.38 | qfq | 4,776,900 | 35,671,930 | 0.27% |
| 2023-09-21 | 7.39 | 7.48 | 7.35 | 7.46 | 7.36 | qfq | 5,355,957 | 39,875,926 | 0.13% |
| 2023-09-20 | 7.45 | 7.47 | 7.36 | 7.45 | 7.35 | qfq | 3,576,200 | 26,584,255 | 0.13% |
| 2023-09-19 | 7.50 | 7.50 | 7.40 | 7.44 | 7.34 | qfq | 3,346,600 | 24,923,905 | -0.80% |
| 2023-09-18 | 7.40 | 7.50 | 7.35 | 7.50 | 7.40 | qfq | 5,216,700 | 38,874,598 | 1.49% |
| 2023-09-15 | 7.44 | 7.47 | 7.35 | 7.39 | 7.29 | qfq | 3,650,250 | 26,972,567 | -0.54% |
| 2023-09-14 | 7.41 | 7.47 | 7.34 | 7.43 | 7.33 | qfq | 3,264,000 | 24,164,144 | -0.27% |
| 2023-09-13 | 7.47 | 7.47 | 7.39 | 7.45 | 7.35 | qfq | 3,132,700 | 23,269,282 | -0.27% |
| 2023-09-12 | 7.46 | 7.51 | 7.42 | 7.47 | 7.37 | qfq | 2,896,900 | 21,636,008 | 0.00% |
| 2023-09-11 | 7.43 | 7.55 | 7.38 | 7.47 | 7.37 | qfq | 3,675,510 | 27,452,952 | 0.95% |
| 2023-09-08 | 7.40 | 7.52 | 7.37 | 7.40 | 7.30 | qfq | 3,485,800 | 25,940,531 | -0.80% |
| 2023-09-07 | 7.54 | 7.58 | 7.43 | 7.46 | 7.36 | qfq | 4,773,800 | 35,765,416 | -1.45% |
| 2023-09-06 | 7.55 | 7.62 | 7.50 | 7.57 | 7.47 | qfq | 4,683,000 | 35,429,729 | 0.40% |
| 2023-09-05 | 7.53 | 7.59 | 7.45 | 7.54 | 7.44 | qfq | 5,982,700 | 45,124,535 | -0.13% |
| 2023-09-04 | 7.35 | 7.56 | 7.32 | 7.55 | 7.45 | qfq | 10,920,400 | 81,649,652 | 3.57% |
| 2023-09-01 | 7.31 | 7.39 | 7.25 | 7.29 | 7.19 | qfq | 10,119,100 | 74,175,598 | 0.28% |
| 2023-08-31 | 7.18 | 7.35 | 7.13 | 7.27 | 7.17 | qfq | 9,835,608 | 71,465,651 | 2.25% |
| 2023-08-30 | 7.10 | 7.21 | 7.07 | 7.11 | 7.01 | qfq | 4,730,600 | 33,738,460 | -0.28% |
| 2023-08-29 | 6.85 | 7.14 | 6.84 | 7.13 | 7.03 | qfq | 5,213,900 | 36,683,579 | 3.78% |
| 2023-08-28 | 7.01 | 7.06 | 6.84 | 6.87 | 6.78 | qfq | 5,803,259 | 40,315,861 | 2.23% |
| 2023-08-25 | 6.77 | 6.90 | 6.68 | 6.72 | 6.63 | qfq | 2,964,100 | 20,044,153 | -1.32% |
| 2023-08-24 | 6.75 | 6.88 | 6.70 | 6.81 | 6.72 | qfq | 2,973,355 | 20,216,236 | 0.89% |
| 2023-08-23 | 6.78 | 6.90 | 6.73 | 6.75 | 6.66 | qfq | 2,240,800 | 15,211,835 | -1.60% |
| 2023-08-22 | 6.97 | 7.07 | 6.77 | 6.86 | 6.77 | qfq | 3,867,750 | 26,558,597 | -1.86% |
| 2023-08-21 | 6.95 | 7.12 | 6.94 | 6.99 | 6.90 | qfq | 4,086,800 | 28,715,075 | 0.72% |
| 2023-08-18 | 6.98 | 7.14 | 6.94 | 6.94 | 6.85 | qfq | 4,011,900 | 28,261,101 | -1.28% |
| 2023-08-17 | 6.94 | 7.04 | 6.77 | 7.03 | 6.94 | qfq | 3,690,530 | 25,465,159 | 1.30% |
| 2023-08-16 | 6.90 | 6.97 | 6.86 | 6.94 | 6.85 | qfq | 2,542,501 | 17,617,960 | 0.14% |
| 2023-08-15 | 6.97 | 7.02 | 6.90 | 6.93 | 6.84 | qfq | 2,412,600 | 16,760,802 | -0.29% |
| 2023-08-14 | 6.96 | 6.97 | 6.84 | 6.95 | 6.86 | qfq | 2,295,500 | 15,861,829 | 0.00% |
| 2023-08-11 | 7.13 | 7.13 | 6.93 | 6.95 | 6.86 | qfq | 2,759,703 | 19,378,729 | -1.84% |
| 2023-08-10 | 7.09 | 7.14 | 7.04 | 7.08 | 6.98 | qfq | 2,404,200 | 17,018,271 | 0.00% |
| 2023-08-09 | 7.13 | 7.14 | 7.00 | 7.08 | 6.98 | qfq | 2,353,550 | 16,620,240 | -0.84% |
| 2023-08-08 | 7.21 | 7.21 | 7.00 | 7.14 | 7.04 | qfq | 2,393,200 | 17,027,786 | -0.56% |
| 2023-08-07 | 7.21 | 7.28 | 7.13 | 7.18 | 7.08 | qfq | 3,432,455 | 24,637,954 | -0.42% |
| 2023-08-04 | 7.30 | 7.36 | 7.18 | 7.21 | 7.11 | qfq | 3,208,400 | 23,220,553 | -1.37% |
| 2023-08-03 | 7.34 | 7.35 | 7.24 | 7.31 | 7.21 | qfq | 2,039,000 | 14,863,590 | -0.41% |
| 2023-08-02 | 7.31 | 7.36 | 7.27 | 7.34 | 7.24 | qfq | 2,920,300 | 21,420,974 | 0.41% |
| 2023-08-01 | 7.30 | 7.36 | 7.23 | 7.31 | 7.21 | qfq | 3,040,100 | 22,140,845 | 0.55% |
| 2023-07-31 | 7.30 | 7.38 | 7.23 | 7.27 | 7.17 | qfq | 3,493,600 | 25,428,922 | -0.41% |
| 2023-07-28 | 7.21 | 7.32 | 7.16 | 7.30 | 7.20 | qfq | 3,499,400 | 25,460,119 | 1.11% |
| 2023-07-27 | 7.25 | 7.32 | 7.20 | 7.22 | 7.12 | qfq | 3,047,300 | 22,089,851 | 0.00% |
| 2023-07-26 | 7.24 | 7.29 | 7.18 | 7.22 | 7.12 | qfq | 2,716,428 | 19,633,273 | -0.28% |
| 2023-07-25 | 7.05 | 7.25 | 7.05 | 7.24 | 7.14 | qfq | 5,458,281 | 39,196,426 | 2.84% |
| 2023-07-24 | 7.02 | 7.08 | 6.96 | 7.04 | 6.95 | qfq | 3,186,900 | 22,408,299 | 0.00% |
| 2023-07-21 | 7.01 | 7.06 | 6.94 | 7.04 | 6.95 | qfq | 2,494,849 | 17,502,766 | 0.86% |
| 2023-07-20 | 7.04 | 7.07 | 6.94 | 6.98 | 6.89 | qfq | 2,265,700 | 15,888,050 | -0.71% |
| 2023-07-19 | 7.04 | 7.08 | 6.99 | 7.03 | 6.94 | qfq | 2,663,800 | 18,730,441 | 0.00% |
| 2023-07-18 | 7.00 | 7.06 | 6.95 | 7.03 | 6.94 | qfq | 2,504,100 | 17,554,783 | 0.29% |