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
富安娜002327.SZ
最近收盘价6.452026-07-17
最近交易日2026-07-17
成交量（股）6,342,900
成交额（元）41,168,558
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.385 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-10 | cash_dividend | 0.62 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.44 | 6.56 | 6.40 | 6.45 | 6.45 | qfq | 6,342,900 | 41,168,558 | 0.16% |
| 2026-07-16 | 6.46 | 6.48 | 6.37 | 6.44 | 6.44 | qfq | 4,130,700 | 26,562,175 | 0.31% |
| 2026-07-15 | 6.33 | 6.49 | 6.31 | 6.42 | 6.42 | qfq | 4,209,360 | 27,086,315 | 1.42% |
| 2026-07-14 | 6.25 | 6.37 | 6.21 | 6.33 | 6.33 | qfq | 4,333,800 | 27,322,590 | 1.12% |
| 2026-07-13 | 6.19 | 6.30 | 6.12 | 6.26 | 6.26 | qfq | 5,301,182 | 33,064,268 | 1.95% |
| 2026-07-10 | 6.19 | 6.22 | 6.11 | 6.14 | 6.14 | qfq | 5,149,200 | 31,714,730 | -1.13% |
| 2026-07-09 | 6.29 | 6.29 | 6.15 | 6.21 | 6.21 | qfq | 2,440,254 | 15,111,400 | -1.11% |
| 2026-07-08 | 6.28 | 6.36 | 6.21 | 6.28 | 6.28 | qfq | 3,691,000 | 23,152,742 | -0.63% |
| 2026-07-07 | 6.42 | 6.45 | 6.25 | 6.32 | 6.32 | qfq | 4,224,900 | 26,703,005 | -1.56% |
| 2026-07-06 | 6.42 | 6.56 | 6.40 | 6.42 | 6.42 | qfq | 6,176,100 | 40,074,826 | -0.47% |
| 2026-07-03 | 6.32 | 6.46 | 6.28 | 6.45 | 6.45 | qfq | 5,257,300 | 33,704,151 | 2.22% |
| 2026-07-02 | 6.14 | 6.35 | 6.09 | 6.31 | 6.31 | qfq | 6,199,528 | 38,993,151 | 3.27% |
| 2026-07-01 | 5.93 | 6.14 | 5.90 | 6.11 | 6.11 | qfq | 5,429,028 | 33,003,010 | 2.86% |
| 2026-06-30 | 6.13 | 6.15 | 5.91 | 5.94 | 5.94 | qfq | 4,386,828 | 26,222,434 | -2.94% |
| 2026-06-29 | 6.08 | 6.18 | 5.90 | 6.12 | 6.12 | qfq | 5,375,800 | 32,459,958 | 0.99% |
| 2026-06-26 | 6.18 | 6.20 | 6.04 | 6.06 | 6.06 | qfq | 5,007,018 | 30,638,027 | -1.78% |
| 2026-06-25 | 6.21 | 6.26 | 6.14 | 6.17 | 6.17 | qfq | 3,486,789 | 21,563,372 | -0.96% |
| 2026-06-24 | 6.40 | 6.44 | 6.20 | 6.23 | 6.23 | qfq | 4,768,540 | 29,873,537 | -2.66% |
| 2026-06-23 | 6.28 | 6.45 | 6.25 | 6.40 | 6.40 | qfq | 3,819,430 | 24,343,918 | 1.91% |
| 2026-06-22 | 6.32 | 6.34 | 6.20 | 6.28 | 6.28 | qfq | 5,703,174 | 35,710,126 | -1.10% |
| 2026-06-18 | 6.45 | 6.45 | 6.33 | 6.35 | 6.35 | qfq | 5,773,204 | 36,798,123 | -1.55% |
| 2026-06-17 | 6.61 | 6.61 | 6.44 | 6.45 | 6.45 | qfq | 9,413,404 | 61,098,762 | -7.06% |
| 2026-06-16 | 7.10 | 7.10 | 6.88 | 6.94 | 6.55 | qfq | 7,437,600 | 51,771,764 | -2.25% |
| 2026-06-15 | 7.20 | 7.22 | 7.03 | 7.10 | 6.71 | qfq | 6,772,300 | 48,018,114 | -0.84% |
| 2026-06-12 | 6.99 | 7.19 | 6.91 | 7.16 | 6.76 | qfq | 7,931,900 | 56,166,922 | 3.02% |
| 2026-06-11 | 6.85 | 6.98 | 6.79 | 6.95 | 6.56 | qfq | 4,456,200 | 30,872,066 | 1.61% |
| 2026-06-10 | 6.80 | 6.89 | 6.76 | 6.84 | 6.46 | qfq | 6,475,700 | 44,238,496 | 0.15% |
| 2026-06-09 | 6.96 | 7.07 | 6.75 | 6.83 | 6.45 | qfq | 6,306,600 | 43,255,721 | -1.87% |
| 2026-06-08 | 7.10 | 7.10 | 6.92 | 6.96 | 6.57 | qfq | 4,527,918 | 31,651,778 | -1.97% |
| 2026-06-05 | 6.98 | 7.16 | 6.98 | 7.10 | 6.71 | qfq | 4,776,500 | 33,938,336 | 1.72% |
| 2026-06-04 | 7.10 | 7.15 | 6.91 | 6.98 | 6.59 | qfq | 4,774,976 | 33,312,878 | -2.10% |
| 2026-06-03 | 7.15 | 7.15 | 6.98 | 7.13 | 6.73 | qfq | 5,544,276 | 39,048,303 | -0.56% |
| 2026-06-02 | 7.12 | 7.23 | 7.05 | 7.17 | 6.77 | qfq | 6,642,400 | 47,340,666 | 0.56% |
| 2026-06-01 | 6.83 | 7.14 | 6.79 | 7.13 | 6.73 | qfq | 8,970,326 | 62,894,425 | 4.39% |
| 2026-05-29 | 6.73 | 6.94 | 6.71 | 6.83 | 6.45 | qfq | 5,685,700 | 38,741,574 | 1.49% |
| 2026-05-28 | 6.83 | 6.85 | 6.72 | 6.73 | 6.36 | qfq | 5,534,476 | 37,535,141 | -1.32% |
| 2026-05-27 | 6.87 | 6.88 | 6.76 | 6.82 | 6.44 | qfq | 8,126,370 | 55,308,485 | -0.73% |
| 2026-05-26 | 7.10 | 7.36 | 6.85 | 6.87 | 6.49 | qfq | 10,966,476 | 77,048,950 | -1.72% |
| 2026-05-25 | 6.94 | 7.07 | 6.88 | 6.99 | 6.60 | qfq | 4,833,070 | 33,735,604 | 0.29% |
| 2026-05-22 | 7.09 | 7.10 | 6.95 | 6.97 | 6.58 | qfq | 5,402,100 | 37,787,168 | -1.13% |
| 2026-05-21 | 7.12 | 7.16 | 7.01 | 7.05 | 6.66 | qfq | 6,623,800 | 46,986,610 | -0.42% |
| 2026-05-20 | 7.20 | 7.26 | 7.07 | 7.08 | 6.69 | qfq | 8,590,800 | 61,317,872 | -2.48% |
| 2026-05-19 | 7.52 | 7.92 | 7.17 | 7.26 | 6.86 | qfq | 16,918,452 | 124,616,209 | -2.42% |
| 2026-05-18 | 7.50 | 7.51 | 7.29 | 7.44 | 7.03 | qfq | 8,404,500 | 61,907,519 | -1.46% |
| 2026-05-15 | 7.38 | 7.58 | 7.34 | 7.55 | 7.13 | qfq | 8,944,214 | 67,002,801 | 2.30% |
| 2026-05-14 | 7.45 | 7.48 | 7.32 | 7.38 | 6.97 | qfq | 6,802,600 | 50,334,246 | 0.00% |
| 2026-05-13 | 7.54 | 7.58 | 7.34 | 7.38 | 6.97 | qfq | 9,754,960 | 72,217,373 | -2.12% |
| 2026-05-12 | 7.45 | 7.79 | 7.43 | 7.54 | 7.12 | qfq | 23,878,060 | 182,460,759 | 1.21% |
| 2026-05-11 | 7.39 | 7.48 | 7.31 | 7.45 | 7.04 | qfq | 7,777,667 | 57,692,830 | 0.68% |
| 2026-05-08 | 7.23 | 7.42 | 7.23 | 7.40 | 6.99 | qfq | 9,242,300 | 67,941,900 | 2.21% |
| 2026-05-07 | 7.42 | 7.42 | 7.22 | 7.24 | 6.84 | qfq | 6,865,300 | 49,935,078 | -2.29% |
| 2026-05-06 | 7.37 | 7.42 | 7.25 | 7.41 | 7.00 | qfq | 9,516,124 | 69,616,382 | 0.54% |
| 2026-04-30 | 7.34 | 7.47 | 7.29 | 7.37 | 6.96 | qfq | 6,371,600 | 46,974,490 | 0.41% |
| 2026-04-29 | 7.24 | 7.38 | 7.23 | 7.34 | 6.93 | qfq | 9,490,500 | 69,368,109 | 0.55% |
| 2026-04-28 | 7.41 | 7.43 | 7.20 | 7.30 | 6.90 | qfq | 12,594,400 | 91,777,667 | -2.01% |
| 2026-04-27 | 7.31 | 7.54 | 7.25 | 7.45 | 7.04 | qfq | 25,447,930 | 189,297,400 | 1.92% |
| 2026-04-24 | 7.20 | 7.40 | 7.16 | 7.31 | 6.90 | qfq | 12,208,898 | 89,331,900 | 1.25% |
| 2026-04-23 | 7.18 | 7.26 | 7.13 | 7.22 | 6.82 | qfq | 10,319,476 | 74,446,720 | 0.98% |
| 2026-04-22 | 7.10 | 7.22 | 7.07 | 7.15 | 6.75 | qfq | 7,271,600 | 52,025,594 | 0.42% |
| 2026-04-21 | 7.08 | 7.13 | 7.04 | 7.12 | 6.73 | qfq | 4,858,400 | 34,493,481 | 0.56% |
| 2026-04-20 | 6.99 | 7.08 | 6.92 | 7.08 | 6.69 | qfq | 6,203,354 | 43,662,752 | 1.58% |
| 2026-04-17 | 7.03 | 7.05 | 6.95 | 6.97 | 6.58 | qfq | 4,597,600 | 32,130,424 | -1.27% |
| 2026-04-16 | 7.04 | 7.09 | 7.00 | 7.06 | 6.67 | qfq | 4,723,166 | 33,320,209 | 0.14% |
| 2026-04-15 | 6.88 | 7.09 | 6.86 | 7.05 | 6.66 | qfq | 9,235,800 | 64,770,759 | 2.32% |
| 2026-04-14 | 6.87 | 6.91 | 6.78 | 6.89 | 6.51 | qfq | 4,005,228 | 27,402,857 | 0.73% |
| 2026-04-13 | 7.03 | 7.06 | 6.78 | 6.84 | 6.46 | qfq | 9,349,940 | 64,211,623 | -2.70% |
| 2026-04-10 | 7.01 | 7.11 | 6.98 | 7.03 | 6.64 | qfq | 6,058,187 | 42,686,187 | 0.86% |
| 2026-04-09 | 6.98 | 7.04 | 6.91 | 6.97 | 6.58 | qfq | 5,138,367 | 35,842,001 | -0.14% |
| 2026-04-08 | 6.94 | 7.03 | 6.88 | 6.98 | 6.59 | qfq | 5,431,076 | 37,804,980 | 1.45% |
| 2026-04-07 | 6.93 | 6.94 | 6.83 | 6.88 | 6.50 | qfq | 3,342,800 | 22,992,321 | -0.29% |
| 2026-04-03 | 6.95 | 7.00 | 6.86 | 6.90 | 6.52 | qfq | 4,791,200 | 33,101,133 | -0.86% |
| 2026-04-02 | 7.04 | 7.06 | 6.93 | 6.96 | 6.57 | qfq | 4,410,826 | 30,817,236 | -1.00% |
| 2026-04-01 | 6.99 | 7.08 | 6.94 | 7.03 | 6.64 | qfq | 7,323,202 | 51,478,925 | 1.44% |
| 2026-03-31 | 6.93 | 7.02 | 6.92 | 6.93 | 6.55 | qfq | 7,626,200 | 53,197,289 | 0.00% |
| 2026-03-30 | 6.76 | 6.96 | 6.76 | 6.93 | 6.55 | qfq | 5,253,500 | 36,208,528 | 1.76% |
| 2026-03-27 | 6.76 | 6.85 | 6.75 | 6.81 | 6.43 | qfq | 3,844,500 | 26,148,261 | 0.00% |
| 2026-03-26 | 6.81 | 6.93 | 6.77 | 6.81 | 6.43 | qfq | 7,159,201 | 49,160,748 | -0.15% |
| 2026-03-25 | 6.76 | 6.82 | 6.72 | 6.82 | 6.44 | qfq | 4,460,760 | 30,249,366 | 1.04% |
| 2026-03-24 | 6.61 | 6.77 | 6.58 | 6.75 | 6.38 | qfq | 4,968,299 | 33,219,623 | 2.12% |
| 2026-03-23 | 6.85 | 6.86 | 6.50 | 6.61 | 6.24 | qfq | 14,036,792 | 92,964,884 | -4.06% |
| 2026-03-20 | 6.96 | 6.99 | 6.86 | 6.89 | 6.51 | qfq | 4,722,800 | 32,716,354 | -0.43% |
| 2026-03-19 | 6.94 | 6.98 | 6.90 | 6.92 | 6.54 | qfq | 4,377,600 | 30,390,039 | -0.43% |
| 2026-03-18 | 6.98 | 6.99 | 6.90 | 6.95 | 6.56 | qfq | 3,915,600 | 27,152,178 | -0.14% |
| 2026-03-17 | 7.00 | 7.05 | 6.95 | 6.96 | 6.57 | qfq | 3,642,222 | 25,529,007 | -0.43% |
| 2026-03-16 | 7.04 | 7.05 | 6.92 | 6.99 | 6.60 | qfq | 5,934,440 | 41,436,281 | -0.57% |
| 2026-03-13 | 6.99 | 7.08 | 6.97 | 7.03 | 6.64 | qfq | 5,296,100 | 37,263,126 | 0.72% |
| 2026-03-12 | 6.97 | 7.01 | 6.94 | 6.98 | 6.59 | qfq | 4,789,000 | 33,460,410 | 0.14% |
| 2026-03-11 | 6.90 | 6.98 | 6.88 | 6.97 | 6.58 | qfq | 3,750,600 | 26,033,353 | 1.01% |
| 2026-03-10 | 6.92 | 6.93 | 6.85 | 6.90 | 6.52 | qfq | 3,707,800 | 25,571,314 | 0.29% |
| 2026-03-09 | 6.89 | 6.92 | 6.84 | 6.88 | 6.50 | qfq | 3,838,676 | 26,412,278 | -0.58% |
| 2026-03-06 | 6.75 | 6.93 | 6.74 | 6.92 | 6.54 | qfq | 6,001,834 | 41,185,423 | 2.37% |
| 2026-03-05 | 6.80 | 6.81 | 6.75 | 6.76 | 6.38 | qfq | 3,349,194 | 22,705,128 | -0.15% |
| 2026-03-04 | 6.85 | 6.90 | 6.69 | 6.77 | 6.39 | qfq | 8,016,752 | 54,307,023 | -0.88% |
| 2026-03-03 | 6.88 | 6.99 | 6.82 | 6.83 | 6.45 | qfq | 11,741,724 | 81,105,037 | -0.73% |
| 2026-03-02 | 6.91 | 6.94 | 6.85 | 6.88 | 6.50 | qfq | 5,183,952 | 35,724,244 | -0.72% |
| 2026-02-27 | 6.89 | 6.94 | 6.87 | 6.93 | 6.55 | qfq | 3,242,336 | 22,414,257 | 0.58% |
| 2026-02-26 | 6.95 | 6.98 | 6.84 | 6.89 | 6.51 | qfq | 5,970,700 | 41,182,228 | -1.15% |
| 2026-02-25 | 6.98 | 7.04 | 6.94 | 6.97 | 6.58 | qfq | 5,209,624 | 36,380,915 | 0.00% |
| 2026-02-24 | 7.00 | 7.02 | 6.93 | 6.97 | 6.58 | qfq | 5,632,104 | 39,226,260 | 0.43% |
| 2026-02-13 | 6.97 | 6.99 | 6.93 | 6.94 | 6.55 | qfq | 2,806,600 | 19,528,479 | -0.57% |
| 2026-02-12 | 7.07 | 7.07 | 6.97 | 6.98 | 6.59 | qfq | 4,210,700 | 29,478,451 | -1.13% |
| 2026-02-11 | 7.08 | 7.08 | 7.03 | 7.06 | 6.67 | qfq | 3,103,000 | 21,894,007 | -0.14% |
| 2026-02-10 | 7.09 | 7.11 | 7.04 | 7.07 | 6.68 | qfq | 3,015,700 | 21,359,440 | -0.42% |
| 2026-02-09 | 7.15 | 7.15 | 7.03 | 7.10 | 6.71 | qfq | 6,438,300 | 45,522,054 | -0.14% |
| 2026-02-06 | 7.05 | 7.15 | 7.01 | 7.11 | 6.72 | qfq | 7,953,600 | 56,340,894 | 0.57% |
| 2026-02-05 | 6.94 | 7.11 | 6.90 | 7.07 | 6.68 | qfq | 9,805,000 | 68,928,326 | 2.02% |
| 2026-02-04 | 6.85 | 6.94 | 6.81 | 6.93 | 6.55 | qfq | 5,473,776 | 37,710,960 | 1.32% |
| 2026-02-03 | 6.90 | 6.95 | 6.81 | 6.84 | 6.46 | qfq | 5,671,160 | 38,909,283 | -0.87% |
| 2026-02-02 | 6.93 | 6.99 | 6.86 | 6.90 | 6.52 | qfq | 8,236,428 | 57,084,704 | -0.58% |
| 2026-01-30 | 6.89 | 6.96 | 6.87 | 6.94 | 6.55 | qfq | 7,301,749 | 50,570,430 | 0.43% |
| 2026-01-29 | 6.87 | 6.92 | 6.84 | 6.91 | 6.53 | qfq | 5,599,978 | 38,534,675 | 0.29% |
| 2026-01-28 | 6.83 | 6.93 | 6.81 | 6.89 | 6.51 | qfq | 6,620,576 | 45,564,488 | 0.88% |
| 2026-01-27 | 6.91 | 6.91 | 6.78 | 6.83 | 6.45 | qfq | 5,292,944 | 36,107,997 | -1.01% |
| 2026-01-26 | 6.86 | 6.93 | 6.79 | 6.90 | 6.52 | qfq | 6,942,830 | 47,624,618 | 0.73% |
| 2026-01-23 | 6.87 | 6.89 | 6.82 | 6.85 | 6.47 | qfq | 4,769,500 | 32,635,471 | -0.29% |
| 2026-01-22 | 6.83 | 6.87 | 6.80 | 6.87 | 6.49 | qfq | 4,129,700 | 28,257,035 | 0.73% |
| 2026-01-21 | 6.83 | 6.85 | 6.78 | 6.82 | 6.44 | qfq | 4,010,621 | 27,297,407 | -0.29% |
| 2026-01-20 | 6.75 | 6.84 | 6.74 | 6.84 | 6.46 | qfq | 6,360,524 | 43,217,677 | 1.48% |
| 2026-01-19 | 6.69 | 6.74 | 6.68 | 6.74 | 6.37 | qfq | 2,846,824 | 19,115,308 | 0.60% |
| 2026-01-16 | 6.71 | 6.73 | 6.68 | 6.70 | 6.33 | qfq | 3,556,870 | 23,840,575 | 0.00% |
| 2026-01-15 | 6.68 | 6.73 | 6.67 | 6.70 | 6.33 | qfq | 3,053,076 | 20,448,081 | -0.15% |
| 2026-01-14 | 6.74 | 6.78 | 6.67 | 6.71 | 6.34 | qfq | 6,602,339 | 44,459,846 | -0.30% |
| 2026-01-13 | 6.77 | 6.80 | 6.73 | 6.73 | 6.36 | qfq | 5,797,914 | 39,247,513 | -0.59% |
| 2026-01-12 | 6.70 | 6.78 | 6.69 | 6.77 | 6.39 | qfq | 6,243,810 | 41,970,775 | 0.89% |
| 2026-01-09 | 6.70 | 6.72 | 6.68 | 6.71 | 6.34 | qfq | 4,362,832 | 29,231,266 | 0.15% |
| 2026-01-08 | 6.69 | 6.70 | 6.65 | 6.70 | 6.33 | qfq | 3,145,100 | 21,021,677 | 0.15% |
| 2026-01-07 | 6.68 | 6.72 | 6.67 | 6.69 | 6.32 | qfq | 4,425,228 | 29,619,738 | -0.15% |
| 2026-01-06 | 6.66 | 6.70 | 6.65 | 6.70 | 6.33 | qfq | 5,523,250 | 36,875,675 | 0.45% |
| 2026-01-05 | 6.71 | 6.73 | 6.61 | 6.67 | 6.30 | qfq | 8,269,255 | 55,135,957 | -0.60% |
| 2025-12-31 | 6.75 | 6.77 | 6.69 | 6.71 | 6.34 | qfq | 3,871,745 | 25,998,883 | -0.59% |
| 2025-12-30 | 6.78 | 6.80 | 6.72 | 6.75 | 6.38 | qfq | 2,926,200 | 19,788,358 | -0.30% |
| 2025-12-29 | 6.77 | 6.82 | 6.73 | 6.77 | 6.39 | qfq | 4,342,270 | 29,423,880 | 0.00% |
| 2025-12-26 | 6.78 | 6.82 | 6.74 | 6.77 | 6.39 | qfq | 4,171,676 | 28,263,134 | -0.15% |
| 2025-12-25 | 6.71 | 6.78 | 6.70 | 6.78 | 6.40 | qfq | 3,317,695 | 22,385,849 | 1.04% |
| 2025-12-24 | 6.68 | 6.73 | 6.64 | 6.71 | 6.34 | qfq | 3,153,476 | 21,089,110 | 0.45% |
| 2025-12-23 | 6.75 | 6.77 | 6.66 | 6.68 | 6.31 | qfq | 3,746,632 | 25,072,557 | -0.74% |
| 2025-12-22 | 6.75 | 6.79 | 6.70 | 6.73 | 6.36 | qfq | 5,221,800 | 35,144,665 | -0.30% |
| 2025-12-19 | 6.68 | 6.79 | 6.66 | 6.75 | 6.38 | qfq | 5,717,152 | 38,558,733 | 1.05% |
| 2025-12-18 | 6.63 | 6.71 | 6.62 | 6.68 | 6.31 | qfq | 3,127,900 | 20,897,451 | 0.30% |
| 2025-12-17 | 6.69 | 6.70 | 6.60 | 6.66 | 6.29 | qfq | 5,707,630 | 37,931,837 | -0.60% |
| 2025-12-16 | 6.65 | 6.73 | 6.61 | 6.70 | 6.33 | qfq | 7,794,116 | 52,121,769 | 0.75% |
| 2025-12-15 | 6.58 | 6.67 | 6.51 | 6.65 | 6.28 | qfq | 11,125,292 | 73,418,554 | 0.30% |
| 2025-12-12 | 6.69 | 6.70 | 6.53 | 6.63 | 6.26 | qfq | 20,065,724 | 132,002,749 | -0.30% |
| 2025-12-11 | 6.97 | 6.98 | 6.65 | 6.65 | 6.28 | qfq | 20,889,919 | 141,300,616 | -4.45% |
| 2025-12-10 | 7.08 | 7.11 | 6.96 | 6.96 | 6.57 | qfq | 10,945,400 | 76,795,975 | -1.69% |
| 2025-12-09 | 7.08 | 7.14 | 7.04 | 7.08 | 6.69 | qfq | 5,841,440 | 41,381,846 | 0.00% |
| 2025-12-08 | 7.14 | 7.14 | 7.08 | 7.08 | 6.69 | qfq | 6,507,004 | 46,185,616 | -0.84% |
| 2025-12-05 | 7.12 | 7.15 | 7.08 | 7.14 | 6.74 | qfq | 4,929,101 | 35,037,802 | 0.14% |
| 2025-12-04 | 7.19 | 7.20 | 7.11 | 7.13 | 6.73 | qfq | 5,033,200 | 35,932,927 | -0.70% |
| 2025-12-03 | 7.25 | 7.25 | 7.15 | 7.18 | 6.78 | qfq | 5,491,600 | 39,524,586 | -1.10% |
| 2025-12-02 | 7.27 | 7.29 | 7.11 | 7.26 | 6.86 | qfq | 8,702,189 | 62,818,544 | -0.14% |
| 2025-12-01 | 7.27 | 7.39 | 7.25 | 7.27 | 6.87 | qfq | 12,219,894 | 89,160,324 | -0.14% |
| 2025-11-28 | 7.31 | 7.34 | 7.25 | 7.28 | 6.88 | qfq | 6,184,502 | 45,057,805 | -0.27% |
| 2025-11-27 | 7.30 | 7.37 | 7.26 | 7.30 | 6.90 | qfq | 5,682,400 | 41,661,004 | 0.00% |
| 2025-11-26 | 7.22 | 7.31 | 7.22 | 7.30 | 6.90 | qfq | 5,682,600 | 41,294,963 | 1.11% |
| 2025-11-25 | 7.28 | 7.31 | 7.22 | 7.22 | 6.82 | qfq | 6,694,900 | 48,667,164 | -0.55% |
| 2025-11-24 | 7.29 | 7.34 | 7.25 | 7.26 | 6.86 | qfq | 6,077,902 | 44,365,284 | 0.41% |
| 2025-11-21 | 7.38 | 7.41 | 7.21 | 7.23 | 6.83 | qfq | 8,016,329 | 58,439,515 | -2.43% |
| 2025-11-20 | 7.42 | 7.43 | 7.29 | 7.41 | 7.00 | qfq | 8,111,500 | 59,728,354 | 0.14% |
| 2025-11-19 | 7.41 | 7.47 | 7.39 | 7.40 | 6.99 | qfq | 6,482,400 | 48,122,625 | -0.67% |
| 2025-11-18 | 7.39 | 7.47 | 7.34 | 7.45 | 7.04 | qfq | 8,821,252 | 65,305,648 | 1.09% |
| 2025-11-17 | 7.43 | 7.43 | 7.34 | 7.37 | 6.96 | qfq | 6,792,688 | 50,135,842 | -0.81% |
| 2025-11-14 | 7.36 | 7.49 | 7.36 | 7.43 | 7.02 | qfq | 9,860,493 | 73,535,792 | 0.81% |
| 2025-11-13 | 7.40 | 7.42 | 7.32 | 7.37 | 6.96 | qfq | 8,001,900 | 58,938,890 | -0.41% |
| 2025-11-12 | 7.35 | 7.40 | 7.33 | 7.40 | 6.99 | qfq | 7,664,100 | 56,581,458 | 0.68% |
| 2025-11-11 | 7.37 | 7.38 | 7.31 | 7.35 | 6.94 | qfq | 5,776,100 | 42,375,644 | -0.14% |
| 2025-11-10 | 7.30 | 7.37 | 7.26 | 7.36 | 6.95 | qfq | 6,548,672 | 48,020,565 | 0.82% |
| 2025-11-07 | 7.28 | 7.31 | 7.24 | 7.30 | 6.90 | qfq | 5,067,633 | 36,947,076 | 0.27% |
| 2025-11-06 | 7.28 | 7.29 | 7.24 | 7.28 | 6.88 | qfq | 4,697,000 | 34,149,799 | 0.28% |
| 2025-11-05 | 7.26 | 7.29 | 7.21 | 7.26 | 6.86 | qfq | 5,275,416 | 38,349,203 | 0.00% |
| 2025-11-04 | 7.23 | 7.28 | 7.21 | 7.26 | 6.86 | qfq | 5,619,438 | 40,800,043 | 0.41% |
| 2025-11-03 | 7.21 | 7.25 | 7.16 | 7.23 | 6.83 | qfq | 5,067,000 | 36,598,962 | 0.42% |
| 2025-10-31 | 7.14 | 7.20 | 7.12 | 7.20 | 6.80 | qfq | 5,723,518 | 41,022,920 | 1.12% |
| 2025-10-30 | 7.17 | 7.19 | 7.11 | 7.12 | 6.73 | qfq | 4,321,300 | 30,875,776 | -0.70% |
| 2025-10-29 | 7.18 | 7.18 | 7.09 | 7.17 | 6.77 | qfq | 4,689,300 | 33,455,068 | 0.14% |
| 2025-10-28 | 7.22 | 7.23 | 7.15 | 7.16 | 6.76 | qfq | 4,382,964 | 31,430,471 | -0.83% |
| 2025-10-27 | 7.18 | 7.26 | 7.15 | 7.22 | 6.82 | qfq | 5,005,200 | 36,086,027 | 0.56% |
| 2025-10-24 | 7.27 | 7.27 | 7.18 | 7.18 | 6.78 | qfq | 5,721,920 | 41,282,251 | -1.10% |
| 2025-10-23 | 7.20 | 7.27 | 7.16 | 7.26 | 6.86 | qfq | 7,874,089 | 57,028,578 | 0.83% |
| 2025-10-22 | 7.15 | 7.22 | 7.14 | 7.20 | 6.80 | qfq | 4,131,600 | 29,724,216 | 0.56% |
| 2025-10-21 | 7.14 | 7.19 | 7.12 | 7.16 | 6.76 | qfq | 5,538,232 | 39,676,170 | 0.56% |
| 2025-10-20 | 7.13 | 7.15 | 7.10 | 7.12 | 6.73 | qfq | 4,209,000 | 29,991,213 | -0.14% |
| 2025-10-17 | 7.15 | 7.19 | 7.11 | 7.13 | 6.73 | qfq | 4,570,560 | 32,682,041 | -0.28% |
| 2025-10-16 | 7.19 | 7.20 | 7.12 | 7.15 | 6.75 | qfq | 5,016,600 | 35,895,502 | -0.56% |
| 2025-10-15 | 7.12 | 7.20 | 7.10 | 7.19 | 6.79 | qfq | 6,919,394 | 49,647,279 | 0.98% |
| 2025-10-14 | 7.08 | 7.14 | 7.06 | 7.12 | 6.73 | qfq | 5,610,490 | 39,918,198 | 0.56% |
| 2025-10-13 | 7.06 | 7.09 | 7.01 | 7.08 | 6.69 | qfq | 4,594,060 | 32,389,486 | -0.42% |
| 2025-10-10 | 7.05 | 7.13 | 7.03 | 7.11 | 6.72 | qfq | 4,708,805 | 33,433,162 | 0.85% |
| 2025-10-09 | 7.02 | 7.06 | 6.99 | 7.05 | 6.66 | qfq | 4,430,894 | 31,129,789 | 0.43% |
| 2025-09-30 | 7.05 | 7.05 | 7.00 | 7.02 | 6.63 | qfq | 3,365,300 | 23,604,975 | -0.14% |
| 2025-09-29 | 7.03 | 7.04 | 7.00 | 7.03 | 6.64 | qfq | 4,911,300 | 34,464,238 | -0.14% |
| 2025-09-26 | 7.07 | 7.07 | 7.01 | 7.04 | 6.65 | qfq | 4,992,700 | 35,146,640 | -0.42% |
| 2025-09-25 | 7.12 | 7.12 | 7.04 | 7.07 | 6.68 | qfq | 4,115,052 | 29,112,438 | -0.84% |
| 2025-09-24 | 7.12 | 7.17 | 7.10 | 7.13 | 6.73 | qfq | 3,769,682 | 26,863,934 | -0.56% |
| 2025-09-23 | 7.12 | 7.17 | 6.99 | 7.17 | 6.77 | qfq | 7,333,041 | 51,923,302 | 0.56% |
| 2025-09-22 | 7.22 | 7.23 | 7.13 | 7.13 | 6.73 | qfq | 4,913,351 | 35,221,889 | -1.38% |
| 2025-09-19 | 7.19 | 7.23 | 7.15 | 7.23 | 6.83 | qfq | 6,973,751 | 50,095,256 | 0.42% |
| 2025-09-18 | 7.24 | 7.25 | 7.19 | 7.20 | 6.80 | qfq | 6,460,800 | 46,632,325 | -0.69% |
| 2025-09-17 | 7.25 | 7.26 | 7.23 | 7.25 | 6.85 | qfq | 4,666,830 | 33,787,454 | 0.00% |
| 2025-09-16 | 7.25 | 7.26 | 7.22 | 7.25 | 6.85 | qfq | 5,121,239 | 37,056,101 | 0.28% |
| 2025-09-15 | 7.29 | 7.29 | 7.23 | 7.23 | 6.83 | qfq | 6,104,776 | 44,234,659 | -0.69% |
| 2025-09-12 | 7.31 | 7.31 | 7.26 | 7.28 | 6.88 | qfq | 4,855,356 | 35,338,011 | -0.27% |
| 2025-09-11 | 7.30 | 7.31 | 7.23 | 7.30 | 6.90 | qfq | 6,563,300 | 47,748,966 | 0.00% |
| 2025-09-10 | 7.36 | 7.36 | 7.27 | 7.30 | 6.90 | qfq | 6,506,002 | 47,501,414 | -0.68% |
| 2025-09-09 | 7.35 | 7.38 | 7.32 | 7.35 | 6.94 | qfq | 7,404,744 | 54,423,794 | 0.14% |
| 2025-09-08 | 7.33 | 7.38 | 7.32 | 7.34 | 6.93 | qfq | 5,995,100 | 44,082,667 | -0.14% |
| 2025-09-05 | 7.35 | 7.37 | 7.29 | 7.35 | 6.94 | qfq | 5,641,046 | 41,320,932 | -0.14% |
| 2025-09-04 | 7.25 | 7.36 | 7.21 | 7.36 | 6.95 | qfq | 9,522,518 | 69,548,172 | 1.52% |
| 2025-09-03 | 7.31 | 7.34 | 7.25 | 7.25 | 6.85 | qfq | 5,970,172 | 43,461,385 | -0.82% |
| 2025-09-02 | 7.30 | 7.32 | 7.24 | 7.31 | 6.90 | qfq | 6,519,200 | 47,439,925 | 0.14% |
| 2025-09-01 | 7.28 | 7.33 | 7.23 | 7.30 | 6.90 | qfq | 10,238,116 | 74,590,894 | -0.54% |
| 2025-08-29 | 7.36 | 7.39 | 7.30 | 7.34 | 6.93 | qfq | 5,862,732 | 43,096,272 | 0.00% |
| 2025-08-28 | 7.33 | 7.38 | 7.28 | 7.34 | 6.93 | qfq | 9,013,234 | 66,113,349 | 0.14% |
| 2025-08-27 | 7.44 | 7.46 | 7.32 | 7.33 | 6.92 | qfq | 9,832,198 | 72,489,721 | -1.48% |
| 2025-08-26 | 7.41 | 7.44 | 7.38 | 7.44 | 7.03 | qfq | 6,486,400 | 48,139,365 | 0.40% |
| 2025-08-25 | 7.37 | 7.41 | 7.35 | 7.41 | 7.00 | qfq | 8,239,200 | 60,870,383 | 0.54% |
| 2025-08-22 | 7.37 | 7.39 | 7.33 | 7.37 | 6.96 | qfq | 6,271,002 | 46,159,392 | -0.14% |
| 2025-08-21 | 7.39 | 7.40 | 7.34 | 7.38 | 6.97 | qfq | 6,468,720 | 47,732,378 | 0.00% |
| 2025-08-20 | 7.35 | 7.38 | 7.31 | 7.38 | 6.97 | qfq | 8,324,880 | 61,177,094 | 0.41% |
| 2025-08-19 | 7.31 | 7.35 | 7.30 | 7.35 | 6.94 | qfq | 6,665,900 | 48,901,104 | 0.55% |
| 2025-08-18 | 7.31 | 7.34 | 7.28 | 7.31 | 6.90 | qfq | 6,568,800 | 48,062,790 | 0.00% |
| 2025-08-15 | 7.25 | 7.32 | 7.24 | 7.31 | 6.90 | qfq | 5,832,360 | 42,494,229 | 0.55% |
| 2025-08-14 | 7.28 | 7.30 | 7.25 | 7.27 | 6.87 | qfq | 5,297,057 | 38,540,431 | -0.27% |
| 2025-08-13 | 7.30 | 7.31 | 7.25 | 7.29 | 6.89 | qfq | 6,528,572 | 47,551,941 | 0.00% |
| 2025-08-12 | 7.34 | 7.37 | 7.27 | 7.29 | 6.89 | qfq | 11,629,100 | 85,041,260 | -0.55% |
| 2025-08-11 | 7.30 | 7.34 | 7.28 | 7.33 | 6.92 | qfq | 5,918,199 | 43,361,155 | 0.41% |
| 2025-08-08 | 7.30 | 7.32 | 7.27 | 7.30 | 6.90 | qfq | 5,188,634 | 37,900,226 | 0.00% |
| 2025-08-07 | 7.29 | 7.31 | 7.27 | 7.30 | 6.90 | qfq | 5,535,600 | 40,409,301 | 0.27% |
| 2025-08-06 | 7.28 | 7.30 | 7.24 | 7.28 | 6.88 | qfq | 5,437,300 | 39,561,800 | 0.14% |
| 2025-08-05 | 7.25 | 7.28 | 7.23 | 7.27 | 6.87 | qfq | 6,717,599 | 48,764,366 | 0.14% |
| 2025-08-04 | 7.23 | 7.27 | 7.18 | 7.26 | 6.86 | qfq | 7,262,600 | 52,373,991 | 0.28% |
| 2025-08-01 | 7.27 | 7.30 | 7.22 | 7.24 | 6.84 | qfq | 6,140,500 | 44,580,263 | 0.28% |
| 2025-07-31 | 7.30 | 7.30 | 7.22 | 7.22 | 6.82 | qfq | 5,732,034 | 41,506,119 | -1.10% |
| 2025-07-30 | 7.26 | 7.30 | 7.25 | 7.30 | 6.90 | qfq | 5,512,988 | 40,149,452 | 0.55% |
| 2025-07-29 | 7.29 | 7.30 | 7.24 | 7.26 | 6.86 | qfq | 8,425,600 | 61,147,524 | -0.27% |
| 2025-07-28 | 7.33 | 7.33 | 7.28 | 7.28 | 6.88 | qfq | 6,420,100 | 46,840,693 | -0.55% |
| 2025-07-25 | 7.34 | 7.38 | 7.31 | 7.32 | 6.91 | qfq | 8,015,000 | 58,850,752 | -0.27% |
| 2025-07-24 | 7.35 | 7.36 | 7.30 | 7.34 | 6.93 | qfq | 9,299,562 | 68,111,247 | 0.27% |
| 2025-07-23 | 7.29 | 7.35 | 7.29 | 7.32 | 6.91 | qfq | 11,297,200 | 82,776,243 | 0.55% |
| 2025-07-22 | 7.27 | 7.28 | 7.22 | 7.28 | 6.88 | qfq | 8,810,729 | 63,887,801 | 0.14% |
| 2025-07-21 | 7.26 | 7.28 | 7.23 | 7.27 | 6.87 | qfq | 7,845,800 | 56,940,532 | 0.00% |
| 2025-07-18 | 7.33 | 7.35 | 7.24 | 7.27 | 6.87 | qfq | 7,800,431 | 56,716,270 | -0.55% |
| 2025-07-17 | 7.32 | 7.38 | 7.28 | 7.31 | 6.90 | qfq | 5,415,931 | 39,635,256 | -0.14% |
| 2025-07-16 | 7.31 | 7.34 | 7.30 | 7.32 | 6.91 | qfq | 3,956,800 | 28,974,058 | 0.14% |
| 2025-07-15 | 7.34 | 7.36 | 7.26 | 7.31 | 6.90 | qfq | 10,278,729 | 75,113,683 | -1.35% |
| 2025-07-14 | 7.43 | 7.44 | 7.41 | 7.41 | 7.00 | qfq | 4,693,900 | 34,826,517 | -0.40% |
| 2025-07-11 | 7.47 | 7.47 | 7.37 | 7.44 | 7.03 | qfq | 11,002,200 | 81,501,040 | -0.13% |
| 2025-07-10 | 7.44 | 7.46 | 7.42 | 7.45 | 7.04 | qfq | 3,939,560 | 29,324,014 | 0.00% |
| 2025-07-09 | 7.42 | 7.46 | 7.41 | 7.45 | 7.04 | qfq | 4,441,382 | 33,020,265 | 0.40% |
| 2025-07-08 | 7.42 | 7.42 | 7.39 | 7.42 | 7.01 | qfq | 4,187,100 | 31,015,794 | 0.13% |
| 2025-07-07 | 7.39 | 7.44 | 7.38 | 7.41 | 7.00 | qfq | 5,048,600 | 37,421,811 | 0.14% |
| 2025-07-04 | 7.36 | 7.41 | 7.35 | 7.40 | 6.99 | qfq | 5,244,374 | 38,717,967 | 0.27% |
| 2025-07-03 | 7.38 | 7.41 | 7.35 | 7.38 | 6.97 | qfq | 4,689,560 | 34,608,163 | 0.14% |
| 2025-07-02 | 7.37 | 7.39 | 7.35 | 7.37 | 6.96 | qfq | 5,261,900 | 38,755,955 | 0.00% |
| 2025-07-01 | 7.41 | 7.41 | 7.33 | 7.37 | 6.96 | qfq | 9,086,104 | 66,779,484 | -0.67% |
| 2025-06-30 | 7.48 | 7.54 | 7.38 | 7.42 | 7.01 | qfq | 6,583,331 | 48,864,914 | -0.67% |
| 2025-06-27 | 7.54 | 7.58 | 7.46 | 7.47 | 7.06 | qfq | 3,787,900 | 28,464,634 | -0.66% |
| 2025-06-26 | 7.57 | 7.57 | 7.50 | 7.52 | 7.10 | qfq | 2,657,068 | 19,999,799 | -0.53% |
| 2025-06-25 | 7.50 | 7.56 | 7.47 | 7.56 | 7.14 | qfq | 2,420,668 | 18,205,753 | 0.80% |
| 2025-06-24 | 7.41 | 7.51 | 7.39 | 7.50 | 7.08 | qfq | 3,226,160 | 24,107,631 | 0.81% |
| 2025-06-23 | 7.40 | 7.45 | 7.33 | 7.44 | 7.03 | qfq | 4,022,700 | 29,743,874 | 0.00% |
| 2025-06-20 | 7.38 | 7.46 | 7.36 | 7.44 | 7.03 | qfq | 2,745,300 | 20,368,680 | 0.81% |
| 2025-06-19 | 7.46 | 7.48 | 7.35 | 7.38 | 6.97 | qfq | 3,577,136 | 26,458,104 | -1.07% |
| 2025-06-18 | 7.51 | 7.53 | 7.44 | 7.46 | 7.05 | qfq | 3,403,900 | 25,430,707 | -0.93% |
| 2025-06-17 | 7.58 | 7.60 | 7.48 | 7.53 | 7.11 | qfq | 4,065,200 | 30,605,945 | -0.79% |
| 2025-06-16 | 7.63 | 7.67 | 7.51 | 7.59 | 7.17 | qfq | 5,424,600 | 41,082,562 | -1.30% |
| 2025-06-13 | 7.74 | 7.74 | 7.64 | 7.69 | 7.26 | qfq | 3,623,800 | 27,809,419 | -0.52% |
| 2025-06-12 | 7.74 | 7.79 | 7.69 | 7.73 | 7.30 | qfq | 5,108,823 | 39,519,131 | -0.39% |
| 2025-06-11 | 7.68 | 7.81 | 7.65 | 7.76 | 7.33 | qfq | 8,438,500 | 65,222,216 | 1.17% |
| 2025-06-10 | 7.97 | 7.98 | 7.60 | 7.67 | 7.24 | qfq | 21,767,500 | 168,237,087 | -12.54% |
| 2025-06-09 | 8.46 | 8.80 | 8.45 | 8.77 | 7.70 | qfq | 17,997,160 | 155,714,558 | 4.28% |
| 2025-06-06 | 8.37 | 8.45 | 8.35 | 8.41 | 7.38 | qfq | 5,727,824 | 48,069,813 | 0.48% |
| 2025-06-05 | 8.43 | 8.49 | 8.33 | 8.37 | 7.35 | qfq | 8,332,658 | 70,122,628 | -0.71% |
| 2025-06-04 | 8.32 | 8.48 | 8.27 | 8.43 | 7.40 | qfq | 5,940,316 | 49,612,066 | 1.20% |
| 2025-06-03 | 8.23 | 8.33 | 8.12 | 8.33 | 7.31 | qfq | 7,995,558 | 66,114,504 | 2.46% |
| 2025-05-30 | 8.21 | 8.28 | 8.11 | 8.13 | 7.14 | qfq | 6,883,292 | 56,306,173 | -1.33% |
| 2025-05-29 | 8.30 | 8.31 | 8.15 | 8.24 | 7.23 | qfq | 7,920,800 | 65,189,952 | -0.72% |
| 2025-05-28 | 8.29 | 8.33 | 8.23 | 8.30 | 7.29 | qfq | 3,650,800 | 30,246,288 | 0.24% |
| 2025-05-27 | 8.14 | 8.30 | 8.10 | 8.28 | 7.27 | qfq | 6,879,704 | 56,630,251 | 1.72% |
| 2025-05-26 | 8.12 | 8.20 | 8.10 | 8.14 | 7.14 | qfq | 3,171,692 | 25,845,883 | 0.00% |
| 2025-05-23 | 8.23 | 8.28 | 8.13 | 8.14 | 7.14 | qfq | 5,070,604 | 41,614,100 | -1.45% |
| 2025-05-22 | 8.24 | 8.29 | 8.18 | 8.26 | 7.25 | qfq | 3,897,398 | 32,098,030 | 0.12% |
| 2025-05-21 | 8.26 | 8.27 | 8.20 | 8.25 | 7.24 | qfq | 3,175,200 | 26,152,617 | 0.12% |
| 2025-05-20 | 8.10 | 8.26 | 8.08 | 8.24 | 7.23 | qfq | 5,820,899 | 47,785,167 | 1.73% |
| 2025-05-19 | 7.97 | 8.17 | 7.96 | 8.10 | 7.11 | qfq | 6,348,500 | 51,272,004 | 1.50% |
| 2025-05-16 | 7.99 | 8.02 | 7.95 | 7.98 | 7.00 | qfq | 3,850,200 | 30,739,074 | -0.25% |
| 2025-05-15 | 8.02 | 8.09 | 7.99 | 8.00 | 7.02 | qfq | 5,989,200 | 48,123,491 | -0.37% |
| 2025-05-14 | 8.03 | 8.05 | 7.93 | 8.03 | 7.05 | qfq | 3,684,539 | 29,431,873 | 0.00% |
| 2025-05-13 | 8.09 | 8.11 | 8.00 | 8.03 | 7.05 | qfq | 5,447,500 | 43,919,449 | 0.00% |
| 2025-05-12 | 8.06 | 8.08 | 7.98 | 8.03 | 7.05 | qfq | 4,393,829 | 35,234,437 | 0.25% |
| 2025-05-09 | 7.96 | 8.02 | 7.93 | 8.01 | 7.03 | qfq | 4,849,900 | 38,740,762 | 1.01% |
| 2025-05-08 | 7.97 | 8.02 | 7.91 | 7.93 | 6.96 | qfq | 5,667,147 | 44,998,024 | -0.38% |
| 2025-05-07 | 7.95 | 8.11 | 7.91 | 7.96 | 6.99 | qfq | 8,151,481 | 65,097,120 | 1.14% |
| 2025-05-06 | 7.82 | 7.88 | 7.74 | 7.87 | 6.91 | qfq | 6,096,400 | 47,637,709 | 1.16% |
| 2025-04-30 | 7.89 | 7.99 | 7.77 | 7.78 | 6.83 | qfq | 9,473,699 | 74,566,092 | -1.39% |
| 2025-04-29 | 7.95 | 7.98 | 7.86 | 7.89 | 6.93 | qfq | 5,193,800 | 41,025,919 | -0.88% |
| 2025-04-28 | 8.22 | 8.23 | 7.82 | 7.96 | 6.99 | qfq | 12,667,093 | 100,807,079 | -4.67% |
| 2025-04-25 | 8.17 | 8.37 | 8.16 | 8.35 | 7.33 | qfq | 8,300,004 | 68,842,853 | 2.20% |
| 2025-04-24 | 8.30 | 8.30 | 8.15 | 8.17 | 7.17 | qfq | 4,316,422 | 35,508,602 | -0.85% |
| 2025-04-23 | 8.35 | 8.40 | 8.23 | 8.24 | 7.23 | qfq | 3,193,900 | 26,438,265 | -1.44% |
| 2025-04-22 | 8.27 | 8.37 | 8.24 | 8.36 | 7.34 | qfq | 3,016,600 | 25,083,302 | 1.33% |
| 2025-04-21 | 8.28 | 8.29 | 8.21 | 8.25 | 7.24 | qfq | 2,727,200 | 22,492,651 | -0.24% |
| 2025-04-18 | 8.30 | 8.35 | 8.25 | 8.27 | 7.26 | qfq | 2,545,000 | 21,092,596 | -0.36% |
| 2025-04-17 | 8.40 | 8.45 | 8.30 | 8.30 | 7.29 | qfq | 5,343,700 | 44,658,372 | -1.78% |
| 2025-04-16 | 8.46 | 8.46 | 8.32 | 8.45 | 7.42 | qfq | 4,067,602 | 34,170,284 | -0.12% |
| 2025-04-15 | 8.38 | 8.49 | 8.26 | 8.46 | 7.43 | qfq | 4,333,124 | 36,442,081 | 0.95% |
| 2025-04-14 | 8.42 | 8.42 | 8.31 | 8.38 | 7.36 | qfq | 2,800,600 | 23,404,049 | 0.60% |
| 2025-04-11 | 8.26 | 8.42 | 8.21 | 8.33 | 7.31 | qfq | 5,514,281 | 45,901,303 | 0.73% |
| 2025-04-10 | 8.28 | 8.33 | 8.24 | 8.27 | 7.26 | qfq | 3,738,553 | 30,977,059 | 0.61% |
| 2025-04-09 | 8.03 | 8.29 | 7.80 | 8.22 | 7.22 | qfq | 6,097,712 | 49,064,485 | 1.61% |
| 2025-04-08 | 7.90 | 8.26 | 7.89 | 8.09 | 7.10 | qfq | 8,019,600 | 65,004,654 | 2.41% |
| 2025-04-07 | 8.20 | 8.37 | 7.72 | 7.90 | 6.93 | qfq | 9,139,026 | 74,087,123 | -7.06% |
| 2025-04-03 | 8.57 | 8.65 | 8.46 | 8.50 | 7.46 | qfq | 4,790,000 | 40,788,633 | -1.39% |
| 2025-04-02 | 8.37 | 8.68 | 8.36 | 8.62 | 7.57 | qfq | 8,961,678 | 76,795,502 | 2.99% |
| 2025-04-01 | 8.30 | 8.40 | 8.29 | 8.37 | 7.35 | qfq | 3,307,300 | 27,667,641 | 1.45% |
| 2025-03-31 | 8.36 | 8.41 | 8.25 | 8.25 | 7.24 | qfq | 3,739,188 | 31,145,050 | -1.55% |
| 2025-03-28 | 8.40 | 8.46 | 8.35 | 8.38 | 7.36 | qfq | 2,509,200 | 21,042,157 | -0.12% |
| 2025-03-27 | 8.38 | 8.42 | 8.33 | 8.39 | 7.36 | qfq | 2,270,488 | 19,034,930 | 0.36% |
| 2025-03-26 | 8.37 | 8.42 | 8.32 | 8.36 | 7.34 | qfq | 2,142,588 | 17,940,600 | -0.36% |
| 2025-03-25 | 8.34 | 8.41 | 8.29 | 8.39 | 7.36 | qfq | 3,296,000 | 27,527,613 | 0.72% |
| 2025-03-24 | 8.32 | 8.42 | 8.27 | 8.33 | 7.31 | qfq | 3,036,500 | 25,309,072 | 0.00% |
| 2025-03-21 | 8.37 | 8.44 | 8.27 | 8.33 | 7.31 | qfq | 3,773,900 | 31,520,487 | -0.83% |
| 2025-03-20 | 8.49 | 8.52 | 8.38 | 8.40 | 7.37 | qfq | 3,297,400 | 27,765,844 | -1.06% |
| 2025-03-19 | 8.51 | 8.52 | 8.42 | 8.49 | 7.45 | qfq | 3,737,120 | 31,660,790 | -0.24% |
| 2025-03-18 | 8.53 | 8.58 | 8.45 | 8.51 | 7.47 | qfq | 3,259,576 | 27,723,592 | -0.70% |
| 2025-03-17 | 8.51 | 8.60 | 8.47 | 8.57 | 7.52 | qfq | 5,993,309 | 51,160,314 | 1.18% |
| 2025-03-14 | 8.29 | 8.54 | 8.29 | 8.47 | 7.43 | qfq | 7,338,688 | 62,012,822 | 1.93% |
| 2025-03-13 | 8.24 | 8.33 | 8.21 | 8.31 | 7.29 | qfq | 3,993,000 | 33,019,019 | 0.61% |
| 2025-03-12 | 8.23 | 8.32 | 8.16 | 8.26 | 7.25 | qfq | 4,540,288 | 37,417,980 | 0.61% |
| 2025-03-11 | 8.15 | 8.21 | 8.11 | 8.21 | 7.21 | qfq | 3,509,100 | 28,701,593 | 0.49% |
| 2025-03-10 | 8.16 | 8.20 | 8.11 | 8.17 | 7.17 | qfq | 3,980,200 | 32,448,508 | 0.25% |
| 2025-03-07 | 8.21 | 8.21 | 8.13 | 8.15 | 7.15 | qfq | 2,943,953 | 24,014,897 | -0.97% |
| 2025-03-06 | 8.30 | 8.32 | 8.18 | 8.23 | 7.22 | qfq | 6,123,600 | 50,280,113 | -1.32% |
| 2025-03-05 | 8.13 | 8.37 | 8.03 | 8.34 | 7.32 | qfq | 8,730,492 | 71,555,579 | 2.58% |
| 2025-03-04 | 8.11 | 8.17 | 8.01 | 8.13 | 7.14 | qfq | 5,914,600 | 47,837,350 | 0.49% |
| 2025-03-03 | 8.16 | 8.23 | 8.06 | 8.09 | 7.10 | qfq | 4,510,844 | 36,670,560 | -0.86% |
| 2025-02-28 | 8.23 | 8.26 | 8.13 | 8.16 | 7.16 | qfq | 5,362,940 | 43,926,717 | -0.85% |
| 2025-02-27 | 8.13 | 8.23 | 8.05 | 8.23 | 7.22 | qfq | 7,203,470 | 58,703,270 | 1.73% |
| 2025-02-26 | 8.03 | 8.12 | 8.00 | 8.09 | 7.10 | qfq | 6,027,206 | 48,584,240 | 1.25% |
| 2025-02-25 | 8.11 | 8.12 | 7.95 | 7.99 | 7.01 | qfq | 10,530,000 | 84,360,726 | -1.72% |
| 2025-02-24 | 8.28 | 8.30 | 8.12 | 8.13 | 7.14 | qfq | 9,568,970 | 78,271,486 | -1.69% |
| 2025-02-21 | 8.52 | 8.53 | 8.25 | 8.27 | 7.26 | qfq | 10,444,900 | 86,751,556 | -2.93% |
| 2025-02-20 | 8.45 | 8.57 | 8.42 | 8.52 | 7.48 | qfq | 3,615,404 | 30,774,864 | 0.71% |
| 2025-02-19 | 8.48 | 8.53 | 8.44 | 8.46 | 7.43 | qfq | 4,021,400 | 34,053,001 | -0.24% |
| 2025-02-18 | 8.51 | 8.57 | 8.45 | 8.48 | 7.44 | qfq | 3,264,800 | 27,765,631 | -0.35% |
| 2025-02-17 | 8.59 | 8.61 | 8.47 | 8.51 | 7.47 | qfq | 5,577,134 | 47,547,382 | -1.16% |
| 2025-02-14 | 8.61 | 8.65 | 8.53 | 8.61 | 7.56 | qfq | 3,218,664 | 27,637,023 | 0.12% |
| 2025-02-13 | 8.61 | 8.66 | 8.59 | 8.60 | 7.55 | qfq | 3,402,700 | 29,320,913 | -0.58% |
| 2025-02-12 | 8.77 | 8.77 | 8.56 | 8.65 | 7.59 | qfq | 6,309,408 | 54,394,994 | -1.48% |
| 2025-02-11 | 8.75 | 8.82 | 8.71 | 8.78 | 7.71 | qfq | 3,168,400 | 27,745,042 | 0.34% |
| 2025-02-10 | 8.74 | 8.85 | 8.61 | 8.75 | 7.68 | qfq | 6,185,670 | 54,014,642 | 0.11% |
| 2025-02-07 | 8.61 | 8.78 | 8.56 | 8.74 | 7.67 | qfq | 6,465,882 | 56,257,184 | 1.27% |
| 2025-02-06 | 8.69 | 8.69 | 8.55 | 8.63 | 7.57 | qfq | 4,773,543 | 41,040,836 | -0.92% |
| 2025-02-05 | 8.85 | 8.85 | 8.55 | 8.71 | 7.65 | qfq | 7,544,144 | 65,122,729 | -0.91% |
| 2025-01-27 | 8.70 | 8.91 | 8.70 | 8.79 | 7.72 | qfq | 3,615,700 | 31,918,989 | 1.15% |
| 2025-01-24 | 8.70 | 8.78 | 8.63 | 8.69 | 7.63 | qfq | 3,810,210 | 33,201,110 | -0.46% |
| 2025-01-23 | 8.78 | 8.82 | 8.70 | 8.73 | 7.66 | qfq | 3,362,306 | 29,416,075 | 0.11% |
| 2025-01-22 | 8.77 | 8.77 | 8.62 | 8.72 | 7.65 | qfq | 3,518,200 | 30,571,423 | -0.80% |
| 2025-01-21 | 8.96 | 8.98 | 8.71 | 8.79 | 7.72 | qfq | 2,765,500 | 24,318,953 | -1.90% |
| 2025-01-20 | 8.87 | 9.00 | 8.83 | 8.96 | 7.86 | qfq | 4,868,872 | 43,429,934 | 1.01% |
| 2025-01-17 | 8.79 | 8.89 | 8.70 | 8.87 | 7.79 | qfq | 3,408,000 | 30,044,963 | 0.45% |
| 2025-01-16 | 8.87 | 9.04 | 8.75 | 8.83 | 7.75 | qfq | 4,946,800 | 44,026,438 | -0.45% |
| 2025-01-15 | 8.80 | 9.10 | 8.73 | 8.87 | 7.79 | qfq | 5,230,600 | 46,697,785 | 0.57% |
| 2025-01-14 | 8.53 | 8.87 | 8.51 | 8.82 | 7.74 | qfq | 7,722,500 | 67,560,714 | 3.64% |
| 2025-01-13 | 8.52 | 8.72 | 8.45 | 8.51 | 7.47 | qfq | 4,603,600 | 39,501,814 | -1.05% |
| 2025-01-10 | 8.71 | 8.75 | 8.56 | 8.60 | 7.55 | qfq | 6,362,638 | 54,996,890 | -1.71% |
| 2025-01-09 | 8.91 | 8.95 | 8.65 | 8.75 | 7.68 | qfq | 8,036,800 | 70,232,972 | -2.78% |
| 2025-01-08 | 9.13 | 9.15 | 8.86 | 9.00 | 7.90 | qfq | 6,373,600 | 57,379,114 | -1.42% |
| 2025-01-07 | 9.03 | 9.29 | 8.91 | 9.13 | 8.01 | qfq | 9,136,229 | 83,321,344 | 1.11% |
| 2025-01-06 | 8.70 | 9.18 | 8.64 | 9.03 | 7.93 | qfq | 11,404,029 | 102,504,011 | 2.73% |
| 2025-01-03 | 9.05 | 9.24 | 8.57 | 8.79 | 7.72 | qfq | 14,815,033 | 130,450,060 | -2.12% |
| 2025-01-02 | 8.83 | 9.27 | 8.83 | 8.98 | 7.88 | qfq | 13,304,170 | 120,938,715 | 1.58% |
| 2024-12-31 | 8.77 | 9.06 | 8.71 | 8.84 | 7.76 | qfq | 8,679,100 | 77,543,314 | 0.80% |
| 2024-12-30 | 8.64 | 8.84 | 8.59 | 8.77 | 7.70 | qfq | 6,310,100 | 55,259,504 | 1.27% |
| 2024-12-27 | 8.66 | 8.68 | 8.56 | 8.66 | 7.60 | qfq | 4,025,900 | 34,782,477 | 0.23% |
| 2024-12-26 | 8.68 | 8.85 | 8.60 | 8.64 | 7.58 | qfq | 5,373,764 | 46,895,825 | -0.80% |
| 2024-12-25 | 8.91 | 8.91 | 8.58 | 8.71 | 7.65 | qfq | 9,407,600 | 81,738,636 | -2.24% |
| 2024-12-24 | 8.85 | 8.92 | 8.74 | 8.91 | 7.82 | qfq | 6,039,800 | 53,403,700 | 1.25% |
| 2024-12-23 | 8.99 | 9.10 | 8.78 | 8.80 | 7.72 | qfq | 7,057,689 | 62,854,217 | -2.11% |
| 2024-12-20 | 8.90 | 9.14 | 8.87 | 8.99 | 7.89 | qfq | 6,133,494 | 55,361,818 | 1.47% |
| 2024-12-19 | 8.88 | 8.97 | 8.79 | 8.86 | 7.78 | qfq | 5,271,974 | 46,694,746 | -0.45% |
| 2024-12-18 | 8.93 | 9.08 | 8.85 | 8.90 | 7.81 | qfq | 8,569,667 | 76,744,215 | 0.68% |
| 2024-12-17 | 9.29 | 9.29 | 8.83 | 8.84 | 7.76 | qfq | 13,804,816 | 123,798,593 | -4.74% |
| 2024-12-16 | 9.44 | 9.73 | 9.18 | 9.28 | 8.15 | qfq | 13,061,866 | 122,433,714 | -1.59% |
| 2024-12-13 | 9.71 | 9.79 | 9.34 | 9.43 | 8.28 | qfq | 22,074,638 | 209,368,049 | -3.48% |
| 2024-12-12 | 9.32 | 10.00 | 9.25 | 9.77 | 8.58 | qfq | 19,884,719 | 192,724,750 | 4.83% |
| 2024-12-11 | 9.00 | 9.33 | 8.96 | 9.32 | 8.18 | qfq | 10,458,700 | 96,568,835 | 3.33% |
| 2024-12-10 | 9.16 | 9.29 | 9.01 | 9.02 | 7.92 | qfq | 8,289,300 | 75,622,248 | 0.11% |
| 2024-12-09 | 9.00 | 9.15 | 8.93 | 9.01 | 7.91 | qfq | 5,330,440 | 48,190,315 | -0.66% |
| 2024-12-06 | 9.05 | 9.17 | 9.00 | 9.07 | 7.96 | qfq | 5,124,500 | 46,599,199 | 0.44% |
| 2024-12-05 | 9.10 | 9.18 | 8.97 | 9.03 | 7.93 | qfq | 5,044,570 | 45,604,499 | -1.42% |
| 2024-12-04 | 9.03 | 9.26 | 8.88 | 9.16 | 8.04 | qfq | 8,030,300 | 72,945,324 | 1.33% |
| 2024-12-03 | 9.20 | 9.31 | 9.00 | 9.04 | 7.93 | qfq | 6,740,000 | 61,103,956 | -1.74% |
| 2024-12-02 | 9.33 | 9.33 | 9.15 | 9.20 | 8.08 | qfq | 8,038,700 | 74,241,689 | -0.65% |
| 2024-11-29 | 9.24 | 9.49 | 9.20 | 9.26 | 8.13 | qfq | 8,765,927 | 81,831,076 | -0.43% |
| 2024-11-28 | 9.17 | 9.42 | 9.09 | 9.30 | 8.16 | qfq | 9,017,120 | 83,894,084 | 1.31% |
| 2024-11-27 | 9.03 | 9.24 | 8.83 | 9.18 | 8.06 | qfq | 8,911,900 | 80,890,258 | 1.44% |
| 2024-11-26 | 8.82 | 9.14 | 8.66 | 9.05 | 7.94 | qfq | 12,422,300 | 111,555,003 | 2.38% |
| 2024-11-25 | 8.49 | 9.00 | 8.48 | 8.84 | 7.76 | qfq | 15,052,669 | 132,740,759 | 4.37% |
| 2024-11-22 | 8.76 | 8.81 | 8.43 | 8.47 | 7.43 | qfq | 7,509,600 | 64,814,950 | -3.75% |
| 2024-11-21 | 8.88 | 8.91 | 8.75 | 8.80 | 7.72 | qfq | 6,595,300 | 58,071,335 | -1.57% |
| 2024-11-20 | 8.97 | 9.08 | 8.71 | 8.94 | 7.85 | qfq | 9,418,866 | 83,516,645 | -0.22% |
| 2024-11-19 | 8.61 | 8.96 | 8.60 | 8.96 | 7.86 | qfq | 12,779,495 | 112,787,496 | 3.46% |
| 2024-11-18 | 8.45 | 8.98 | 8.45 | 8.66 | 7.60 | qfq | 21,538,489 | 188,661,496 | 3.22% |
| 2024-11-15 | 8.45 | 8.57 | 8.37 | 8.39 | 7.36 | qfq | 5,143,758 | 43,578,361 | -0.47% |
| 2024-11-14 | 8.48 | 8.50 | 8.41 | 8.43 | 7.40 | qfq | 5,024,800 | 42,477,781 | -0.82% |
| 2024-11-13 | 8.57 | 8.59 | 8.33 | 8.50 | 7.46 | qfq | 8,411,000 | 70,886,976 | -0.82% |
| 2024-11-12 | 8.54 | 8.74 | 8.49 | 8.57 | 7.52 | qfq | 9,408,200 | 81,123,431 | 0.23% |
| 2024-11-11 | 8.57 | 8.57 | 8.40 | 8.55 | 7.50 | qfq | 9,313,000 | 78,999,951 | -0.23% |
| 2024-11-08 | 8.85 | 8.88 | 8.55 | 8.57 | 7.52 | qfq | 9,502,746 | 82,221,464 | -2.50% |
| 2024-11-07 | 8.56 | 8.83 | 8.53 | 8.79 | 7.72 | qfq | 9,438,786 | 82,413,939 | 2.09% |
| 2024-11-06 | 8.59 | 8.72 | 8.51 | 8.61 | 7.56 | qfq | 8,007,400 | 68,919,844 | 0.00% |
| 2024-11-05 | 8.55 | 8.62 | 8.49 | 8.61 | 7.56 | qfq | 8,439,307 | 72,369,842 | 0.23% |
| 2024-11-04 | 8.37 | 8.67 | 8.27 | 8.59 | 7.54 | qfq | 8,727,084 | 74,138,790 | 2.63% |
| 2024-11-01 | 8.45 | 8.54 | 8.30 | 8.37 | 7.35 | qfq | 7,184,396 | 60,454,176 | -0.48% |
| 2024-10-31 | 8.42 | 8.53 | 8.40 | 8.41 | 7.38 | qfq | 6,454,181 | 54,514,567 | 0.36% |
| 2024-10-30 | 8.38 | 8.42 | 8.27 | 8.38 | 7.36 | qfq | 6,661,940 | 55,662,583 | -0.59% |
| 2024-10-29 | 8.55 | 8.61 | 8.38 | 8.43 | 7.40 | qfq | 12,679,100 | 107,372,423 | -2.32% |
| 2024-10-28 | 8.25 | 8.69 | 8.16 | 8.63 | 7.57 | qfq | 26,547,734 | 222,771,039 | -3.58% |
| 2024-10-25 | 9.17 | 9.22 | 8.86 | 8.95 | 7.86 | qfq | 10,608,461 | 95,314,594 | -2.82% |
| 2024-10-24 | 8.73 | 9.44 | 8.68 | 9.21 | 8.08 | qfq | 21,328,112 | 195,702,836 | 5.38% |
| 2024-10-23 | 8.77 | 8.81 | 8.62 | 8.74 | 7.67 | qfq | 6,897,900 | 60,118,854 | -0.34% |
| 2024-10-22 | 8.55 | 8.84 | 8.49 | 8.77 | 7.70 | qfq | 7,668,900 | 66,961,215 | 2.69% |
| 2024-10-21 | 8.48 | 8.72 | 8.37 | 8.54 | 7.50 | qfq | 8,185,207 | 69,774,898 | 0.95% |
| 2024-10-18 | 8.38 | 8.58 | 8.35 | 8.46 | 7.43 | qfq | 6,859,176 | 57,923,272 | 0.95% |
| 2024-10-17 | 8.43 | 8.54 | 8.37 | 8.38 | 7.36 | qfq | 6,499,172 | 54,767,606 | -0.36% |
| 2024-10-16 | 8.30 | 8.45 | 8.25 | 8.41 | 7.38 | qfq | 5,842,800 | 48,826,951 | 0.96% |
| 2024-10-15 | 8.51 | 8.56 | 8.32 | 8.33 | 7.31 | qfq | 5,905,756 | 49,814,759 | -2.23% |
| 2024-10-14 | 8.61 | 8.63 | 8.32 | 8.52 | 7.48 | qfq | 8,275,622 | 70,282,599 | 0.24% |
| 2024-10-11 | 8.67 | 8.79 | 8.42 | 8.50 | 7.46 | qfq | 9,392,953 | 80,391,620 | -1.85% |
| 2024-10-10 | 8.34 | 8.92 | 8.34 | 8.66 | 7.60 | qfq | 16,670,253 | 145,033,066 | 4.21% |
| 2024-10-09 | 9.00 | 9.00 | 8.30 | 8.31 | 7.29 | qfq | 27,478,776 | 233,802,823 | -9.87% |
| 2024-10-08 | 10.27 | 10.27 | 8.91 | 9.22 | 8.09 | qfq | 34,421,756 | 324,464,752 | -1.91% |
| 2024-09-30 | 9.11 | 9.51 | 8.68 | 9.40 | 8.25 | qfq | 30,284,278 | 276,832,737 | 5.62% |
| 2024-09-27 | 8.99 | 9.12 | 8.56 | 8.90 | 7.81 | qfq | 16,241,000 | 143,515,809 | 1.37% |
| 2024-09-26 | 8.09 | 8.78 | 8.07 | 8.78 | 7.71 | qfq | 13,793,120 | 116,789,456 | 8.13% |
| 2024-09-25 | 8.09 | 8.41 | 7.99 | 8.12 | 7.13 | qfq | 14,483,235 | 118,914,087 | 3.57% |
| 2024-09-24 | 7.42 | 7.86 | 7.42 | 7.84 | 6.88 | qfq | 9,811,509 | 75,426,271 | 6.23% |
| 2024-09-23 | 7.30 | 7.46 | 7.30 | 7.38 | 6.48 | qfq | 4,124,100 | 30,455,867 | 0.68% |
| 2024-09-20 | 7.53 | 7.55 | 7.28 | 7.33 | 6.43 | qfq | 6,021,184 | 44,281,669 | -2.53% |
| 2024-09-19 | 7.55 | 7.63 | 7.44 | 7.52 | 6.60 | qfq | 5,738,100 | 43,210,364 | -0.40% |
| 2024-09-18 | 7.36 | 7.64 | 7.32 | 7.55 | 6.63 | qfq | 7,798,854 | 58,852,998 | 2.44% |
| 2024-09-13 | 7.31 | 7.43 | 7.26 | 7.37 | 6.47 | qfq | 7,205,800 | 53,197,778 | 0.68% |
| 2024-09-12 | 7.17 | 7.40 | 7.16 | 7.32 | 6.43 | qfq | 7,210,000 | 52,774,144 | 2.23% |
| 2024-09-11 | 7.20 | 7.20 | 7.07 | 7.16 | 6.28 | qfq | 3,184,500 | 22,704,314 | -0.83% |
| 2024-09-10 | 7.25 | 7.26 | 7.05 | 7.22 | 6.34 | qfq | 4,520,100 | 32,364,552 | 0.00% |
| 2024-09-09 | 7.25 | 7.27 | 7.12 | 7.22 | 6.34 | qfq | 5,313,800 | 38,185,316 | -1.23% |
| 2024-09-06 | 7.48 | 7.49 | 7.29 | 7.31 | 6.42 | qfq | 4,524,500 | 33,320,994 | -2.66% |
| 2024-09-05 | 7.50 | 7.71 | 7.43 | 7.51 | 6.59 | qfq | 8,264,926 | 62,311,462 | 0.27% |
| 2024-09-04 | 7.32 | 7.52 | 7.31 | 7.49 | 6.57 | qfq | 4,745,301 | 35,369,896 | 1.49% |
| 2024-09-03 | 7.29 | 7.38 | 7.24 | 7.38 | 6.48 | qfq | 5,013,400 | 36,680,962 | 1.23% |
| 2024-09-02 | 7.30 | 7.39 | 7.20 | 7.29 | 6.40 | qfq | 6,962,998 | 50,739,198 | -0.55% |
| 2024-08-30 | 7.13 | 7.47 | 7.03 | 7.33 | 6.43 | qfq | 11,537,298 | 83,879,245 | 2.81% |
| 2024-08-29 | 7.14 | 7.17 | 7.05 | 7.13 | 6.26 | qfq | 5,697,300 | 40,501,687 | 0.00% |
| 2024-08-28 | 6.94 | 7.27 | 6.94 | 7.13 | 6.26 | qfq | 10,864,327 | 77,705,379 | 2.00% |
| 2024-08-27 | 7.25 | 7.26 | 6.98 | 6.99 | 6.14 | qfq | 9,251,800 | 65,443,471 | -3.98% |
| 2024-08-26 | 7.55 | 7.57 | 7.20 | 7.28 | 6.39 | qfq | 10,100,300 | 74,142,197 | -3.70% |
| 2024-08-23 | 7.50 | 7.60 | 7.46 | 7.56 | 6.64 | qfq | 4,674,700 | 35,271,154 | 0.00% |
| 2024-08-22 | 7.48 | 7.64 | 7.44 | 7.56 | 6.64 | qfq | 6,497,069 | 49,088,456 | 0.80% |
| 2024-08-21 | 7.50 | 7.56 | 7.31 | 7.50 | 6.58 | qfq | 9,804,700 | 72,898,558 | -0.53% |
| 2024-08-20 | 7.77 | 7.77 | 7.36 | 7.54 | 6.62 | qfq | 18,358,251 | 137,628,995 | -2.96% |
| 2024-08-19 | 7.90 | 8.02 | 7.73 | 7.77 | 6.82 | qfq | 13,300,869 | 103,943,024 | -2.39% |
| 2024-08-16 | 8.13 | 8.19 | 7.93 | 7.96 | 6.99 | qfq | 8,463,650 | 67,916,529 | -2.21% |
| 2024-08-15 | 8.15 | 8.25 | 8.08 | 8.14 | 7.14 | qfq | 5,924,450 | 48,294,560 | 0.00% |
| 2024-08-14 | 8.32 | 8.38 | 8.12 | 8.14 | 7.14 | qfq | 8,437,300 | 69,307,256 | -2.28% |
| 2024-08-13 | 8.63 | 8.64 | 8.25 | 8.33 | 7.31 | qfq | 13,673,116 | 114,007,511 | -3.59% |
| 2024-08-12 | 8.58 | 8.66 | 8.48 | 8.64 | 7.58 | qfq | 4,471,329 | 38,392,012 | 0.70% |
| 2024-08-09 | 8.65 | 8.72 | 8.57 | 8.58 | 7.53 | qfq | 4,433,300 | 38,294,584 | -0.69% |
| 2024-08-08 | 8.45 | 8.77 | 8.42 | 8.64 | 7.58 | qfq | 6,441,228 | 55,447,514 | 2.01% |
| 2024-08-07 | 8.65 | 8.81 | 8.44 | 8.47 | 7.43 | qfq | 8,071,910 | 68,819,012 | -2.76% |
| 2024-08-06 | 9.05 | 9.10 | 8.66 | 8.71 | 7.65 | qfq | 6,954,219 | 61,205,884 | -3.76% |
| 2024-08-05 | 8.95 | 9.33 | 8.94 | 9.05 | 7.94 | qfq | 7,796,300 | 71,268,287 | 1.34% |
| 2024-08-02 | 8.63 | 9.00 | 8.54 | 8.93 | 7.84 | qfq | 9,978,100 | 88,457,087 | 3.12% |
| 2024-08-01 | 8.77 | 8.91 | 8.63 | 8.66 | 7.60 | qfq | 6,473,200 | 56,632,022 | -1.48% |
| 2024-07-31 | 8.76 | 8.89 | 8.69 | 8.79 | 7.72 | qfq | 7,333,800 | 64,591,184 | 0.34% |
| 2024-07-30 | 8.70 | 8.80 | 8.62 | 8.76 | 7.69 | qfq | 1,954,100 | 17,038,055 | 0.00% |
| 2024-07-29 | 8.79 | 8.81 | 8.63 | 8.76 | 7.69 | qfq | 3,114,256 | 27,167,196 | -0.45% |
| 2024-07-26 | 8.60 | 8.85 | 8.57 | 8.80 | 7.72 | qfq | 3,468,400 | 30,301,591 | 2.92% |
| 2024-07-25 | 8.43 | 8.68 | 8.39 | 8.55 | 7.50 | qfq | 6,440,600 | 55,162,458 | 1.18% |
| 2024-07-24 | 8.63 | 8.76 | 8.43 | 8.45 | 7.42 | qfq | 4,787,818 | 40,897,840 | -2.65% |
| 2024-07-23 | 8.90 | 8.97 | 8.68 | 8.68 | 7.62 | qfq | 4,926,724 | 43,216,375 | -3.02% |
| 2024-07-22 | 8.76 | 8.97 | 8.65 | 8.95 | 7.86 | qfq | 5,869,200 | 51,928,561 | 2.17% |
| 2024-07-19 | 8.81 | 8.86 | 8.63 | 8.76 | 7.69 | qfq | 6,107,500 | 53,306,936 | -1.02% |
| 2024-07-18 | 8.79 | 8.87 | 8.69 | 8.85 | 7.77 | qfq | 4,104,700 | 36,080,574 | 0.57% |
| 2024-07-17 | 9.03 | 9.03 | 8.76 | 8.80 | 7.72 | qfq | 5,093,950 | 45,095,966 | -2.65% |
| 2024-07-16 | 9.26 | 9.29 | 8.99 | 9.04 | 7.93 | qfq | 4,312,606 | 39,226,297 | -2.38% |
| 2024-07-15 | 9.10 | 9.28 | 8.99 | 9.26 | 8.13 | qfq | 5,648,081 | 51,921,302 | 2.09% |
| 2024-07-12 | 9.28 | 9.40 | 9.03 | 9.07 | 7.96 | qfq | 9,952,673 | 91,087,205 | -2.89% |
| 2024-07-11 | 9.90 | 9.91 | 9.17 | 9.34 | 8.20 | qfq | 11,201,700 | 105,374,613 | -4.21% |
| 2024-07-10 | 10.05 | 10.05 | 9.71 | 9.75 | 8.56 | qfq | 4,771,512 | 46,817,458 | -3.18% |
| 2024-07-09 | 10.11 | 10.21 | 9.90 | 10.07 | 8.84 | qfq | 3,387,616 | 33,973,414 | -0.30% |
| 2024-07-08 | 10.18 | 10.26 | 10.10 | 10.10 | 8.87 | qfq | 2,191,950 | 22,306,993 | -0.88% |
| 2024-07-05 | 10.01 | 10.21 | 9.92 | 10.19 | 8.94 | qfq | 2,392,900 | 24,077,981 | 0.99% |
| 2024-07-04 | 10.18 | 10.22 | 10.05 | 10.09 | 8.86 | qfq | 2,203,460 | 22,316,464 | -0.10% |
| 2024-07-03 | 10.23 | 10.29 | 10.08 | 10.10 | 8.87 | qfq | 3,614,300 | 36,718,104 | -2.13% |
| 2024-07-02 | 10.44 | 10.52 | 10.22 | 10.32 | 9.06 | qfq | 3,641,300 | 37,689,719 | -1.43% |
| 2024-07-01 | 10.05 | 10.54 | 9.99 | 10.47 | 9.19 | qfq | 6,710,659 | 69,707,258 | 4.18% |
| 2024-06-28 | 9.69 | 10.08 | 9.67 | 10.05 | 8.82 | qfq | 5,301,200 | 52,795,038 | 3.40% |
| 2024-06-27 | 9.89 | 9.96 | 9.71 | 9.72 | 8.53 | qfq | 4,883,409 | 47,830,436 | -2.31% |
| 2024-06-26 | 10.07 | 10.10 | 9.91 | 9.95 | 8.73 | qfq | 4,858,200 | 48,442,918 | -1.19% |
| 2024-06-25 | 10.04 | 10.16 | 10.02 | 10.07 | 8.84 | qfq | 4,254,400 | 42,958,256 | 0.30% |
| 2024-06-24 | 10.23 | 10.24 | 9.87 | 10.04 | 8.81 | qfq | 9,448,900 | 95,032,221 | -1.95% |
| 2024-06-21 | 10.29 | 10.40 | 10.16 | 10.24 | 8.99 | qfq | 5,580,500 | 57,493,062 | -0.39% |
| 2024-06-20 | 10.43 | 10.48 | 10.20 | 10.28 | 9.02 | qfq | 5,424,361 | 55,882,503 | -1.34% |
| 2024-06-19 | 10.48 | 10.52 | 10.33 | 10.42 | 9.15 | qfq | 4,580,300 | 47,776,379 | -6.55% |
| 2024-06-18 | 10.90 | 11.18 | 10.76 | 11.15 | 9.22 | qfq | 5,656,800 | 62,438,527 | 1.73% |
| 2024-06-17 | 11.06 | 11.19 | 10.91 | 10.96 | 9.06 | qfq | 5,076,114 | 56,081,575 | -0.81% |
| 2024-06-14 | 11.18 | 11.18 | 10.86 | 11.05 | 9.13 | qfq | 5,079,562 | 56,062,053 | -1.60% |
| 2024-06-13 | 11.37 | 11.49 | 11.15 | 11.23 | 9.28 | qfq | 3,302,512 | 37,227,216 | -1.49% |
| 2024-06-12 | 11.07 | 11.42 | 11.02 | 11.40 | 9.42 | qfq | 5,302,500 | 59,819,037 | 3.26% |
| 2024-06-11 | 11.15 | 11.20 | 10.97 | 11.04 | 9.13 | qfq | 4,386,800 | 48,427,843 | -1.52% |
| 2024-06-07 | 11.09 | 11.21 | 11.02 | 11.21 | 9.27 | qfq | 3,674,700 | 40,923,927 | 0.72% |
| 2024-06-06 | 11.35 | 11.56 | 11.10 | 11.13 | 9.20 | qfq | 7,982,296 | 89,951,665 | -1.59% |
| 2024-06-05 | 11.65 | 11.68 | 11.30 | 11.31 | 9.35 | qfq | 5,529,272 | 63,326,495 | -2.67% |
| 2024-06-04 | 11.26 | 11.68 | 11.20 | 11.62 | 9.60 | qfq | 6,021,351 | 69,432,598 | 3.01% |
| 2024-06-03 | 11.27 | 11.47 | 11.20 | 11.28 | 9.32 | qfq | 3,536,200 | 40,077,204 | -0.27% |
| 2024-05-31 | 11.44 | 11.48 | 11.27 | 11.31 | 9.35 | qfq | 3,657,100 | 41,519,637 | -1.14% |
| 2024-05-30 | 11.22 | 11.57 | 11.22 | 11.44 | 9.46 | qfq | 5,866,189 | 66,994,475 | 1.87% |
| 2024-05-29 | 11.22 | 11.29 | 11.11 | 11.23 | 9.28 | qfq | 2,698,500 | 30,217,010 | -0.35% |
| 2024-05-28 | 11.19 | 11.38 | 11.08 | 11.27 | 9.32 | qfq | 4,633,550 | 52,009,774 | 0.71% |
| 2024-05-27 | 11.16 | 11.26 | 11.10 | 11.19 | 9.25 | qfq | 3,332,600 | 37,242,172 | 0.27% |
| 2024-05-24 | 11.15 | 11.34 | 11.11 | 11.16 | 9.22 | qfq | 3,421,600 | 38,375,936 | 0.00% |
| 2024-05-23 | 11.15 | 11.23 | 11.07 | 11.16 | 9.22 | qfq | 4,702,770 | 52,390,404 | -0.18% |
| 2024-05-22 | 11.46 | 11.56 | 11.18 | 11.18 | 9.24 | qfq | 4,406,300 | 49,955,135 | -3.20% |
| 2024-05-21 | 11.47 | 11.66 | 11.36 | 11.55 | 9.55 | qfq | 4,791,200 | 55,132,647 | 0.70% |
| 2024-05-20 | 11.04 | 11.55 | 10.98 | 11.47 | 9.48 | qfq | 8,906,200 | 100,859,537 | 3.52% |
| 2024-05-17 | 11.12 | 11.39 | 10.96 | 11.08 | 9.16 | qfq | 4,538,400 | 50,232,337 | -1.07% |
| 2024-05-16 | 11.34 | 11.40 | 11.03 | 11.20 | 9.26 | qfq | 6,069,710 | 67,927,967 | -0.53% |
| 2024-05-15 | 11.07 | 11.34 | 11.06 | 11.26 | 9.31 | qfq | 8,312,018 | 93,635,871 | 1.08% |
| 2024-05-14 | 10.97 | 11.18 | 10.90 | 11.14 | 9.21 | qfq | 8,473,252 | 93,974,290 | 1.55% |
| 2024-05-13 | 10.66 | 11.00 | 10.55 | 10.97 | 9.07 | qfq | 10,247,600 | 110,945,552 | 3.78% |
| 2024-05-10 | 10.68 | 10.77 | 10.43 | 10.57 | 8.74 | qfq | 6,845,410 | 72,185,858 | -1.12% |
| 2024-05-09 | 10.61 | 10.79 | 10.61 | 10.69 | 8.84 | qfq | 4,216,895 | 45,120,571 | 0.28% |
| 2024-05-08 | 10.85 | 10.86 | 10.62 | 10.66 | 8.81 | qfq | 5,040,750 | 53,924,741 | -1.39% |
| 2024-05-07 | 10.86 | 10.95 | 10.71 | 10.81 | 8.94 | qfq | 6,177,124 | 66,863,378 | -0.73% |
| 2024-05-06 | 10.96 | 11.12 | 10.61 | 10.89 | 9.00 | qfq | 7,991,849 | 86,742,242 | -0.64% |
| 2024-04-30 | 10.71 | 11.06 | 10.71 | 10.96 | 9.06 | qfq | 7,566,300 | 82,921,707 | 2.33% |
| 2024-04-29 | 10.80 | 10.88 | 10.59 | 10.71 | 8.85 | qfq | 7,529,772 | 80,584,112 | -0.37% |
| 2024-04-26 | 10.83 | 11.19 | 10.71 | 10.75 | 8.89 | qfq | 11,443,410 | 124,983,472 | 1.22% |
| 2024-04-25 | 10.84 | 10.89 | 10.57 | 10.62 | 8.78 | qfq | 5,760,500 | 61,638,337 | -2.48% |
| 2024-04-24 | 10.67 | 10.91 | 10.57 | 10.89 | 9.00 | qfq | 5,921,388 | 63,623,852 | 1.21% |
| 2024-04-23 | 11.13 | 11.19 | 10.69 | 10.76 | 8.89 | qfq | 7,348,532 | 79,936,786 | -3.06% |
| 2024-04-22 | 11.26 | 11.29 | 10.96 | 11.10 | 9.18 | qfq | 5,188,700 | 57,648,225 | -1.51% |
| 2024-04-19 | 11.30 | 11.36 | 11.10 | 11.27 | 9.32 | qfq | 6,214,049 | 69,751,745 | -0.70% |
| 2024-04-18 | 11.29 | 11.43 | 11.08 | 11.35 | 9.38 | qfq | 7,681,332 | 86,780,274 | 0.80% |
| 2024-04-17 | 10.74 | 11.26 | 10.62 | 11.26 | 9.31 | qfq | 9,731,704 | 107,662,163 | 5.14% |
| 2024-04-16 | 10.97 | 11.03 | 10.63 | 10.71 | 8.85 | qfq | 7,443,000 | 80,896,090 | -2.28% |
| 2024-04-15 | 10.95 | 11.02 | 10.73 | 10.96 | 9.06 | qfq | 6,170,800 | 67,325,122 | 0.74% |
| 2024-04-12 | 10.74 | 10.96 | 10.67 | 10.88 | 8.99 | qfq | 5,257,300 | 56,965,995 | 1.68% |
| 2024-04-11 | 10.82 | 10.90 | 10.61 | 10.70 | 8.84 | qfq | 5,501,000 | 59,097,263 | -1.38% |
| 2024-04-10 | 10.73 | 10.97 | 10.72 | 10.85 | 8.97 | qfq | 3,316,900 | 36,074,527 | 0.46% |
| 2024-04-09 | 11.00 | 11.03 | 10.74 | 10.80 | 8.93 | qfq | 4,595,953 | 49,768,890 | -1.82% |
| 2024-04-08 | 10.91 | 11.06 | 10.88 | 11.00 | 9.09 | qfq | 5,450,021 | 59,863,237 | 0.36% |
| 2024-04-03 | 10.68 | 10.98 | 10.63 | 10.96 | 9.06 | qfq | 5,750,490 | 62,487,342 | 2.33% |
| 2024-04-02 | 10.42 | 10.76 | 10.31 | 10.71 | 8.85 | qfq | 6,716,090 | 71,166,908 | 1.81% |
| 2024-04-01 | 10.75 | 10.86 | 10.14 | 10.52 | 8.70 | qfq | 12,218,900 | 127,401,741 | -2.41% |
| 2024-03-29 | 10.83 | 10.88 | 10.69 | 10.78 | 8.91 | qfq | 3,409,200 | 36,787,569 | -0.55% |
| 2024-03-28 | 10.83 | 10.95 | 10.66 | 10.84 | 8.96 | qfq | 4,602,900 | 49,908,409 | 0.09% |
| 2024-03-27 | 10.94 | 11.05 | 10.82 | 10.83 | 8.95 | qfq | 3,644,754 | 39,831,086 | -1.46% |
| 2024-03-26 | 10.77 | 11.03 | 10.75 | 10.99 | 9.08 | qfq | 4,990,759 | 54,532,684 | 1.48% |
| 2024-03-25 | 10.70 | 11.05 | 10.64 | 10.83 | 8.95 | qfq | 4,772,200 | 51,934,953 | 0.46% |
| 2024-03-22 | 10.70 | 10.90 | 10.50 | 10.78 | 8.91 | qfq | 4,915,880 | 52,813,906 | 0.47% |
| 2024-03-21 | 10.81 | 10.88 | 10.68 | 10.73 | 8.87 | qfq | 3,428,400 | 36,895,889 | -1.56% |
| 2024-03-20 | 10.58 | 10.94 | 10.38 | 10.90 | 9.01 | qfq | 9,219,449 | 97,566,782 | 2.83% |
| 2024-03-19 | 10.56 | 10.68 | 10.53 | 10.60 | 8.76 | qfq | 4,112,300 | 43,627,169 | -0.28% |
| 2024-03-18 | 10.70 | 10.72 | 10.45 | 10.63 | 8.79 | qfq | 7,018,800 | 74,071,642 | -1.39% |
| 2024-03-15 | 10.83 | 10.89 | 10.61 | 10.78 | 8.91 | qfq | 5,122,700 | 54,798,159 | -0.46% |
| 2024-03-14 | 10.50 | 10.98 | 10.44 | 10.83 | 8.95 | qfq | 8,365,664 | 90,030,084 | 2.17% |
| 2024-03-13 | 10.67 | 10.77 | 10.30 | 10.60 | 8.76 | qfq | 10,063,604 | 105,784,138 | -0.66% |
| 2024-03-12 | 11.02 | 11.06 | 10.60 | 10.67 | 8.82 | qfq | 8,423,316 | 90,484,666 | -4.13% |
| 2024-03-11 | 11.04 | 11.20 | 10.82 | 11.13 | 9.20 | qfq | 6,188,802 | 67,903,955 | 0.36% |
| 2024-03-08 | 10.70 | 11.36 | 10.67 | 11.09 | 9.17 | qfq | 9,725,148 | 107,480,617 | 3.64% |
| 2024-03-07 | 10.64 | 10.88 | 10.64 | 10.70 | 8.84 | qfq | 6,315,294 | 67,906,468 | -0.37% |
| 2024-03-06 | 10.59 | 10.77 | 10.56 | 10.74 | 8.88 | qfq | 6,537,200 | 69,745,190 | 0.28% |
| 2024-03-05 | 10.23 | 10.87 | 10.14 | 10.71 | 8.85 | qfq | 9,961,400 | 104,880,400 | 4.59% |
| 2024-03-04 | 10.46 | 10.47 | 10.13 | 10.24 | 8.46 | qfq | 6,925,769 | 70,882,994 | -2.57% |
| 2024-03-01 | 10.38 | 10.56 | 10.28 | 10.51 | 8.69 | qfq | 7,089,832 | 74,015,983 | 1.15% |
| 2024-02-29 | 10.30 | 10.44 | 10.13 | 10.39 | 8.59 | qfq | 8,181,267 | 84,439,692 | 0.87% |
| 2024-02-28 | 10.10 | 10.48 | 10.08 | 10.30 | 8.51 | qfq | 10,827,988 | 111,542,946 | 1.88% |
| 2024-02-27 | 10.13 | 10.23 | 10.00 | 10.11 | 8.36 | qfq | 6,642,940 | 67,003,694 | -0.39% |
| 2024-02-26 | 10.02 | 10.17 | 9.83 | 10.15 | 8.39 | qfq | 7,864,944 | 79,077,830 | 1.40% |
| 2024-02-23 | 10.30 | 10.34 | 9.94 | 10.01 | 8.27 | qfq | 14,037,904 | 141,287,995 | -3.38% |
| 2024-02-22 | 10.19 | 10.42 | 10.10 | 10.36 | 8.56 | qfq | 7,881,866 | 80,693,767 | 0.58% |
| 2024-02-21 | 10.44 | 10.59 | 10.30 | 10.30 | 8.51 | qfq | 9,587,506 | 100,027,257 | -2.00% |
| 2024-02-20 | 10.55 | 10.60 | 10.32 | 10.51 | 8.69 | qfq | 8,348,656 | 87,340,414 | -1.50% |
| 2024-02-19 | 10.10 | 10.67 | 10.06 | 10.67 | 8.82 | qfq | 12,938,587 | 134,903,570 | 4.71% |
| 2024-02-08 | 9.81 | 10.19 | 9.51 | 10.19 | 8.42 | qfq | 12,076,381 | 118,613,770 | 3.45% |
| 2024-02-07 | 9.97 | 10.00 | 9.58 | 9.85 | 8.14 | qfq | 9,319,007 | 91,219,726 | -1.01% |
| 2024-02-06 | 9.63 | 10.45 | 9.40 | 9.95 | 8.22 | qfq | 13,567,464 | 134,463,511 | 1.74% |
| 2024-02-05 | 9.68 | 9.80 | 9.36 | 9.78 | 8.08 | qfq | 11,453,037 | 110,077,931 | 0.82% |
| 2024-02-02 | 9.45 | 9.70 | 9.31 | 9.70 | 8.02 | qfq | 10,314,888 | 98,771,360 | 2.75% |
| 2024-02-01 | 9.41 | 9.65 | 9.12 | 9.44 | 7.80 | qfq | 7,656,159 | 71,998,220 | -0.63% |
| 2024-01-31 | 9.49 | 9.78 | 9.39 | 9.50 | 7.85 | qfq | 9,429,707 | 90,368,079 | -0.73% |
| 2024-01-30 | 9.60 | 9.77 | 9.36 | 9.57 | 7.91 | qfq | 6,543,100 | 62,840,813 | -0.73% |
| 2024-01-29 | 9.69 | 10.07 | 9.47 | 9.64 | 7.97 | qfq | 8,220,500 | 79,527,981 | 0.73% |
| 2024-01-26 | 9.29 | 9.75 | 9.25 | 9.57 | 7.91 | qfq | 7,676,948 | 73,314,517 | 2.90% |
| 2024-01-25 | 9.18 | 9.37 | 9.15 | 9.30 | 7.69 | qfq | 5,372,531 | 49,866,642 | 0.54% |
| 2024-01-24 | 8.95 | 9.48 | 8.90 | 9.25 | 7.65 | qfq | 11,628,211 | 106,472,471 | 3.58% |
| 2024-01-23 | 8.92 | 9.12 | 8.80 | 8.93 | 7.38 | qfq | 6,195,325 | 55,300,924 | 0.11% |
| 2024-01-22 | 9.32 | 9.38 | 8.91 | 8.92 | 7.37 | qfq | 6,450,454 | 59,256,937 | -4.39% |
| 2024-01-19 | 9.45 | 9.60 | 9.27 | 9.33 | 7.71 | qfq | 6,141,964 | 57,706,766 | -1.69% |
| 2024-01-18 | 9.62 | 9.64 | 9.25 | 9.49 | 7.84 | qfq | 8,458,712 | 79,519,462 | -1.35% |
| 2024-01-17 | 9.49 | 9.77 | 9.47 | 9.62 | 7.95 | qfq | 8,869,108 | 85,917,694 | 1.16% |
| 2024-01-16 | 9.50 | 9.56 | 9.37 | 9.51 | 7.86 | qfq | 4,848,800 | 45,835,131 | 0.11% |
| 2024-01-15 | 9.21 | 9.54 | 9.18 | 9.50 | 7.85 | qfq | 6,075,792 | 57,155,881 | 2.93% |
| 2024-01-12 | 9.20 | 9.32 | 9.14 | 9.23 | 7.63 | qfq | 6,712,997 | 61,921,893 | -0.22% |
| 2024-01-11 | 9.36 | 9.43 | 9.19 | 9.25 | 7.65 | qfq | 6,058,551 | 56,220,579 | -1.91% |
| 2024-01-10 | 9.54 | 9.58 | 9.31 | 9.43 | 7.79 | qfq | 7,001,296 | 65,735,659 | -1.57% |
| 2024-01-09 | 9.20 | 9.60 | 9.12 | 9.58 | 7.92 | qfq | 10,747,868 | 101,594,191 | 4.47% |
| 2024-01-08 | 9.19 | 9.34 | 9.07 | 9.17 | 7.58 | qfq | 5,413,500 | 50,112,051 | -0.22% |
| 2024-01-05 | 9.25 | 9.38 | 9.13 | 9.19 | 7.60 | qfq | 6,611,803 | 61,267,162 | -0.54% |
| 2024-01-04 | 9.11 | 9.29 | 9.01 | 9.24 | 7.64 | qfq | 4,814,431 | 44,124,269 | 1.32% |
| 2024-01-03 | 9.03 | 9.18 | 8.92 | 9.12 | 7.54 | qfq | 5,162,900 | 46,775,140 | 0.88% |
| 2024-01-02 | 8.95 | 9.14 | 8.88 | 9.04 | 7.47 | qfq | 5,247,166 | 47,275,280 | 1.01% |
| 2023-12-29 | 8.70 | 9.10 | 8.69 | 8.95 | 7.40 | qfq | 7,181,254 | 64,149,494 | 2.76% |
| 2023-12-28 | 9.00 | 9.01 | 8.69 | 8.71 | 7.20 | qfq | 8,081,918 | 70,948,662 | -3.54% |
| 2023-12-27 | 8.80 | 9.10 | 8.73 | 9.03 | 7.46 | qfq | 3,984,200 | 35,612,590 | 1.92% |
| 2023-12-26 | 8.84 | 8.93 | 8.74 | 8.86 | 7.32 | qfq | 3,721,200 | 32,857,955 | 0.11% |
| 2023-12-25 | 8.96 | 9.06 | 8.58 | 8.85 | 7.32 | qfq | 6,031,200 | 53,017,113 | -1.99% |
| 2023-12-22 | 9.04 | 9.19 | 8.95 | 9.03 | 7.46 | qfq | 4,567,217 | 41,368,630 | -0.88% |
| 2023-12-21 | 8.86 | 9.13 | 8.80 | 9.11 | 7.53 | qfq | 4,072,010 | 36,640,359 | 3.17% |
| 2023-12-20 | 9.00 | 9.00 | 8.82 | 8.83 | 7.30 | qfq | 3,524,600 | 31,374,269 | -1.56% |
| 2023-12-19 | 8.96 | 9.00 | 8.89 | 8.97 | 7.41 | qfq | 2,556,270 | 22,845,841 | 0.11% |
| 2023-12-18 | 8.96 | 9.11 | 8.95 | 8.96 | 7.41 | qfq | 2,676,100 | 24,116,953 | -0.67% |
| 2023-12-15 | 9.12 | 9.14 | 8.98 | 9.02 | 7.46 | qfq | 3,245,900 | 29,371,210 | 0.00% |
| 2023-12-14 | 9.10 | 9.15 | 8.99 | 9.02 | 7.46 | qfq | 2,778,870 | 25,162,281 | -0.55% |
| 2023-12-13 | 9.17 | 9.21 | 9.04 | 9.07 | 7.50 | qfq | 3,601,062 | 32,812,689 | -1.41% |
| 2023-12-12 | 8.83 | 9.25 | 8.79 | 9.20 | 7.60 | qfq | 10,914,383 | 99,326,704 | 4.31% |
| 2023-12-11 | 8.50 | 8.96 | 8.50 | 8.82 | 7.29 | qfq | 14,980,293 | 131,614,139 | 4.38% |
| 2023-12-08 | 8.85 | 8.85 | 8.45 | 8.45 | 6.98 | qfq | 11,326,105 | 98,209,026 | -4.84% |
| 2023-12-07 | 9.04 | 9.15 | 8.76 | 8.88 | 7.34 | qfq | 10,311,405 | 91,882,208 | -2.20% |
| 2023-12-06 | 9.10 | 9.18 | 9.01 | 9.08 | 7.51 | qfq | 5,169,500 | 46,932,849 | -0.11% |
| 2023-12-05 | 9.15 | 9.18 | 9.01 | 9.09 | 7.51 | qfq | 4,894,000 | 44,653,358 | -0.22% |
| 2023-12-04 | 9.09 | 9.13 | 9.02 | 9.11 | 7.53 | qfq | 5,323,862 | 48,417,194 | 0.66% |
| 2023-12-01 | 9.05 | 9.18 | 8.96 | 9.05 | 7.48 | qfq | 6,205,097 | 56,257,482 | 0.22% |
| 2023-11-30 | 8.99 | 9.04 | 8.82 | 9.03 | 7.46 | qfq | 6,334,294 | 56,709,504 | 0.44% |
| 2023-11-29 | 8.84 | 9.03 | 8.80 | 8.99 | 7.43 | qfq | 6,909,179 | 61,783,556 | 1.70% |
| 2023-11-28 | 8.62 | 8.86 | 8.57 | 8.84 | 7.31 | qfq | 6,150,336 | 53,910,733 | 2.55% |
| 2023-11-27 | 8.64 | 8.66 | 8.51 | 8.62 | 7.13 | qfq | 3,256,668 | 27,958,625 | 1.06% |
| 2023-11-24 | 8.56 | 8.60 | 8.47 | 8.53 | 7.05 | qfq | 2,173,992 | 18,523,502 | -0.23% |
| 2023-11-23 | 8.41 | 8.55 | 8.40 | 8.55 | 7.07 | qfq | 2,797,979 | 23,791,282 | 1.66% |
| 2023-11-22 | 8.46 | 8.54 | 8.40 | 8.41 | 6.95 | qfq | 2,880,624 | 24,378,327 | -0.24% |
| 2023-11-21 | 8.45 | 8.53 | 8.41 | 8.43 | 6.97 | qfq | 4,495,880 | 38,072,518 | -0.12% |
| 2023-11-20 | 8.63 | 8.68 | 8.38 | 8.44 | 6.98 | qfq | 5,830,787 | 49,392,780 | -2.20% |
| 2023-11-17 | 8.51 | 8.73 | 8.48 | 8.63 | 7.13 | qfq | 4,516,700 | 38,991,411 | 0.94% |
| 2023-11-16 | 8.52 | 8.58 | 8.47 | 8.55 | 7.07 | qfq | 3,436,341 | 29,329,229 | 0.35% |
| 2023-11-15 | 8.43 | 8.52 | 8.39 | 8.52 | 7.04 | qfq | 2,841,488 | 23,998,418 | 1.31% |
| 2023-11-14 | 8.39 | 8.48 | 8.37 | 8.41 | 6.95 | qfq | 3,309,908 | 27,882,651 | -0.12% |
| 2023-11-13 | 8.40 | 8.48 | 8.35 | 8.42 | 6.96 | qfq | 3,041,887 | 25,551,389 | 0.24% |
| 2023-11-10 | 8.40 | 8.49 | 8.33 | 8.40 | 6.94 | qfq | 3,007,512 | 25,353,165 | -0.24% |
| 2023-11-09 | 8.48 | 8.48 | 8.35 | 8.42 | 6.96 | qfq | 3,135,184 | 26,362,388 | -0.36% |
| 2023-11-08 | 8.57 | 8.62 | 8.41 | 8.45 | 6.98 | qfq | 4,333,420 | 36,788,429 | -1.17% |
| 2023-11-07 | 8.58 | 8.64 | 8.51 | 8.55 | 7.07 | qfq | 2,794,933 | 23,953,017 | -0.23% |
| 2023-11-06 | 8.79 | 8.87 | 8.46 | 8.57 | 7.08 | qfq | 6,130,941 | 52,696,955 | -2.39% |
| 2023-11-03 | 8.76 | 8.85 | 8.64 | 8.78 | 7.26 | qfq | 4,133,041 | 36,320,320 | 1.39% |
| 2023-11-02 | 8.70 | 8.73 | 8.56 | 8.66 | 7.16 | qfq | 3,809,100 | 33,022,132 | -0.46% |
| 2023-11-01 | 8.68 | 8.83 | 8.54 | 8.70 | 7.19 | qfq | 4,452,900 | 38,724,285 | 1.16% |
| 2023-10-31 | 8.69 | 8.70 | 8.56 | 8.60 | 7.11 | qfq | 2,802,500 | 24,149,821 | -0.58% |
| 2023-10-30 | 8.73 | 8.91 | 8.56 | 8.65 | 7.15 | qfq | 6,858,550 | 59,534,838 | -2.15% |
| 2023-10-27 | 8.45 | 9.04 | 8.35 | 8.84 | 7.31 | qfq | 12,005,541 | 106,152,492 | 6.00% |
| 2023-10-26 | 8.20 | 8.41 | 8.09 | 8.34 | 6.89 | qfq | 5,519,688 | 45,827,381 | 2.08% |
| 2023-10-25 | 8.35 | 8.40 | 7.93 | 8.17 | 6.75 | qfq | 7,576,500 | 61,951,654 | -1.92% |
| 2023-10-24 | 8.07 | 8.34 | 8.07 | 8.33 | 6.89 | qfq | 5,085,188 | 41,892,503 | 3.35% |
| 2023-10-23 | 8.24 | 8.24 | 8.05 | 8.06 | 6.66 | qfq | 3,654,000 | 29,631,260 | -2.18% |
| 2023-10-20 | 8.20 | 8.36 | 8.19 | 8.24 | 6.81 | qfq | 3,908,700 | 32,265,803 | -0.12% |
| 2023-10-19 | 8.54 | 8.57 | 8.23 | 8.25 | 6.82 | qfq | 4,931,100 | 40,992,243 | -3.06% |
| 2023-10-18 | 8.72 | 8.78 | 8.47 | 8.51 | 7.03 | qfq | 4,177,500 | 35,922,546 | -2.52% |
| 2023-10-17 | 8.53 | 8.80 | 8.53 | 8.73 | 7.22 | qfq | 4,445,100 | 38,725,795 | 1.87% |
| 2023-10-16 | 8.39 | 8.60 | 8.34 | 8.57 | 7.08 | qfq | 3,990,719 | 33,919,232 | 2.15% |
| 2023-10-13 | 8.50 | 8.51 | 8.36 | 8.39 | 6.94 | qfq | 4,367,612 | 36,756,779 | -1.53% |
| 2023-10-12 | 8.54 | 8.63 | 8.47 | 8.52 | 7.04 | qfq | 3,922,500 | 33,391,883 | -0.70% |
| 2023-10-11 | 8.59 | 8.61 | 8.50 | 8.58 | 7.09 | qfq | 3,381,400 | 28,919,820 | 0.23% |
| 2023-10-10 | 8.73 | 8.75 | 8.46 | 8.56 | 7.08 | qfq | 4,222,700 | 36,164,785 | -1.61% |
| 2023-10-09 | 8.83 | 8.85 | 8.65 | 8.70 | 7.19 | qfq | 2,578,688 | 22,441,313 | -1.58% |
| 2023-09-28 | 8.77 | 8.92 | 8.77 | 8.84 | 7.31 | qfq | 2,778,988 | 24,578,970 | 0.80% |
| 2023-09-27 | 8.83 | 8.92 | 8.73 | 8.77 | 7.25 | qfq | 2,754,640 | 24,247,177 | -0.34% |
| 2023-09-26 | 8.70 | 8.95 | 8.70 | 8.80 | 7.27 | qfq | 6,158,500 | 54,484,683 | 0.92% |
| 2023-09-25 | 8.62 | 8.87 | 8.60 | 8.72 | 7.21 | qfq | 4,781,400 | 41,921,488 | 0.81% |
| 2023-09-22 | 8.62 | 8.73 | 8.58 | 8.65 | 7.15 | qfq | 2,765,900 | 23,939,160 | 0.46% |
| 2023-09-21 | 8.85 | 8.87 | 8.60 | 8.61 | 7.12 | qfq | 4,087,900 | 35,486,293 | -2.71% |
| 2023-09-20 | 8.88 | 9.01 | 8.74 | 8.85 | 7.32 | qfq | 5,343,000 | 47,374,329 | -0.45% |
| 2023-09-19 | 8.78 | 8.94 | 8.71 | 8.89 | 7.35 | qfq | 3,684,400 | 32,576,804 | 0.91% |
| 2023-09-18 | 8.70 | 8.87 | 8.55 | 8.81 | 7.28 | qfq | 6,243,400 | 54,521,246 | 1.03% |
| 2023-09-15 | 8.78 | 8.83 | 8.60 | 8.72 | 7.21 | qfq | 3,319,400 | 28,965,491 | -0.23% |
| 2023-09-14 | 8.48 | 8.79 | 8.41 | 8.74 | 7.22 | qfq | 5,803,882 | 50,305,765 | 2.94% |
| 2023-09-13 | 8.50 | 8.56 | 8.40 | 8.49 | 7.02 | qfq | 1,869,900 | 15,831,589 | -0.12% |
| 2023-09-12 | 8.62 | 8.65 | 8.44 | 8.50 | 7.03 | qfq | 3,250,700 | 27,688,073 | -1.85% |
| 2023-09-11 | 8.32 | 8.69 | 8.31 | 8.66 | 7.16 | qfq | 5,568,800 | 47,839,683 | 3.96% |
| 2023-09-08 | 8.45 | 8.45 | 8.29 | 8.33 | 6.89 | qfq | 1,422,900 | 11,869,406 | -0.83% |
| 2023-09-07 | 8.34 | 8.51 | 8.31 | 8.40 | 6.94 | qfq | 3,018,300 | 25,393,812 | 0.72% |
| 2023-09-06 | 8.45 | 8.52 | 8.30 | 8.34 | 6.89 | qfq | 4,007,647 | 33,557,197 | -1.30% |
| 2023-09-05 | 8.55 | 8.57 | 8.42 | 8.45 | 6.98 | qfq | 2,751,347 | 23,291,452 | -1.17% |
| 2023-09-04 | 8.61 | 8.66 | 8.51 | 8.55 | 7.07 | qfq | 3,773,982 | 32,361,076 | 0.12% |
| 2023-09-01 | 8.46 | 8.59 | 8.40 | 8.54 | 7.06 | qfq | 3,804,602 | 32,361,376 | 1.18% |
| 2023-08-31 | 8.60 | 8.72 | 8.41 | 8.44 | 6.98 | qfq | 4,622,420 | 39,330,546 | -2.20% |
| 2023-08-30 | 8.51 | 8.70 | 8.42 | 8.63 | 7.13 | qfq | 5,041,874 | 43,257,350 | 1.65% |
| 2023-08-29 | 8.24 | 8.58 | 8.21 | 8.49 | 7.02 | qfq | 6,538,600 | 55,313,518 | 2.41% |
| 2023-08-28 | 8.75 | 8.90 | 8.20 | 8.29 | 6.85 | qfq | 10,741,282 | 89,660,697 | -2.36% |
| 2023-08-25 | 8.60 | 8.67 | 8.34 | 8.49 | 7.02 | qfq | 6,297,090 | 53,337,561 | -2.08% |
| 2023-08-24 | 8.76 | 8.84 | 8.59 | 8.67 | 7.17 | qfq | 5,006,752 | 43,623,729 | -0.91% |
| 2023-08-23 | 8.82 | 8.89 | 8.57 | 8.75 | 7.23 | qfq | 5,278,260 | 45,935,224 | -1.02% |
| 2023-08-22 | 8.91 | 8.94 | 8.72 | 8.84 | 7.31 | qfq | 4,459,200 | 39,396,263 | -0.79% |
| 2023-08-21 | 8.80 | 9.15 | 8.77 | 8.91 | 7.36 | qfq | 8,009,000 | 71,959,742 | 1.02% |
| 2023-08-18 | 8.85 | 8.96 | 8.81 | 8.82 | 7.29 | qfq | 3,343,800 | 29,709,403 | -0.79% |
| 2023-08-17 | 8.80 | 8.94 | 8.75 | 8.89 | 7.35 | qfq | 4,701,000 | 41,517,853 | 0.57% |
| 2023-08-16 | 8.92 | 9.00 | 8.80 | 8.84 | 7.31 | qfq | 6,175,800 | 54,768,963 | -0.56% |
| 2023-08-15 | 8.70 | 8.99 | 8.61 | 8.89 | 7.35 | qfq | 5,887,286 | 52,164,541 | 1.60% |
| 2023-08-14 | 8.50 | 8.78 | 8.38 | 8.75 | 7.23 | qfq | 6,438,300 | 55,723,161 | 1.74% |
| 2023-08-11 | 8.59 | 8.70 | 8.53 | 8.60 | 7.11 | qfq | 2,727,268 | 23,466,095 | 0.00% |
| 2023-08-10 | 8.27 | 8.65 | 8.23 | 8.60 | 7.11 | qfq | 5,670,258 | 48,167,337 | 3.99% |
| 2023-08-09 | 8.38 | 8.38 | 8.25 | 8.27 | 6.84 | qfq | 1,835,600 | 15,233,754 | -1.31% |
| 2023-08-08 | 8.40 | 8.42 | 8.28 | 8.38 | 6.93 | qfq | 2,142,400 | 17,922,036 | 0.24% |
| 2023-08-07 | 8.33 | 8.41 | 8.22 | 8.36 | 6.91 | qfq | 4,149,459 | 34,499,002 | 0.36% |
| 2023-08-04 | 8.50 | 8.57 | 8.30 | 8.33 | 6.89 | qfq | 4,094,391 | 34,428,591 | -2.12% |
| 2023-08-03 | 8.56 | 8.60 | 8.49 | 8.51 | 7.03 | qfq | 2,519,550 | 21,479,296 | -1.05% |
| 2023-08-02 | 8.65 | 8.65 | 8.49 | 8.60 | 7.11 | qfq | 3,722,163 | 31,888,386 | -0.81% |
| 2023-08-01 | 8.76 | 8.78 | 8.64 | 8.67 | 7.17 | qfq | 4,530,200 | 39,392,657 | -1.14% |
| 2023-07-31 | 8.88 | 8.88 | 8.53 | 8.77 | 7.25 | qfq | 5,786,000 | 50,323,634 | 1.39% |
| 2023-07-28 | 8.42 | 8.79 | 8.31 | 8.65 | 7.15 | qfq | 6,479,590 | 55,805,457 | 2.61% |
| 2023-07-27 | 8.45 | 8.50 | 8.35 | 8.43 | 6.97 | qfq | 2,889,000 | 24,363,388 | 0.12% |
| 2023-07-26 | 8.48 | 8.48 | 8.28 | 8.42 | 6.96 | qfq | 5,087,300 | 42,497,855 | -0.71% |
| 2023-07-25 | 8.51 | 8.57 | 8.34 | 8.48 | 7.01 | qfq | 4,986,200 | 41,999,036 | 0.12% |
| 2023-07-24 | 8.51 | 8.60 | 8.43 | 8.47 | 7.00 | qfq | 3,663,900 | 31,059,299 | -0.59% |
| 2023-07-21 | 8.47 | 8.64 | 8.44 | 8.52 | 7.04 | qfq | 4,768,089 | 40,764,347 | 0.35% |
| 2023-07-20 | 8.37 | 8.59 | 8.31 | 8.49 | 7.02 | qfq | 8,894,799 | 75,475,695 | 1.56% |
| 2023-07-19 | 8.23 | 8.42 | 8.22 | 8.36 | 6.91 | qfq | 4,151,885 | 34,606,851 | 0.97% |
| 2023-07-18 | 8.16 | 8.34 | 8.15 | 8.28 | 6.84 | qfq | 7,112,087 | 58,678,207 | 1.35% |