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
联发股份002394.SZ
最近收盘价8.162026-07-17
最近交易日2026-07-17
成交量（股）6,558,700
成交额（元）54,792,400
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-16 | 2023-11-22 | cash_dividend | 0.8 | — | — | — | 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 | 8.58 | 8.72 | 8.10 | 8.16 | 8.16 | qfq | 6,558,700 | 54,792,400 | -5.45% |
| 2026-07-16 | 8.75 | 8.88 | 8.56 | 8.63 | 8.63 | qfq | 5,069,689 | 44,102,395 | -2.27% |
| 2026-07-15 | 8.71 | 8.95 | 8.65 | 8.83 | 8.83 | qfq | 4,327,400 | 38,136,862 | 0.34% |
| 2026-07-14 | 8.67 | 8.80 | 8.51 | 8.80 | 8.80 | qfq | 6,610,400 | 57,235,419 | 0.80% |
| 2026-07-13 | 9.28 | 9.28 | 8.70 | 8.73 | 8.73 | qfq | 5,886,000 | 52,236,203 | -5.11% |
| 2026-07-10 | 9.13 | 9.39 | 9.10 | 9.20 | 9.20 | qfq | 6,805,300 | 62,905,091 | 0.77% |
| 2026-07-09 | 9.53 | 9.57 | 8.86 | 9.13 | 9.13 | qfq | 8,836,100 | 80,829,803 | -4.20% |
| 2026-07-08 | 10.01 | 10.09 | 9.50 | 9.53 | 9.53 | qfq | 7,434,200 | 72,096,915 | -4.80% |
| 2026-07-07 | 10.44 | 10.72 | 9.96 | 10.01 | 10.01 | qfq | 6,603,000 | 67,527,613 | -4.12% |
| 2026-07-06 | 10.46 | 10.85 | 10.39 | 10.44 | 10.44 | qfq | 9,515,400 | 100,483,162 | -0.48% |
| 2026-07-03 | 10.03 | 10.71 | 10.00 | 10.49 | 10.49 | qfq | 9,456,200 | 98,639,316 | 3.76% |
| 2026-07-02 | 9.66 | 10.45 | 9.58 | 10.11 | 10.11 | qfq | 13,977,700 | 142,356,578 | 4.12% |
| 2026-07-01 | 9.00 | 9.74 | 8.86 | 9.71 | 9.71 | qfq | 12,744,599 | 119,389,967 | 8.86% |
| 2026-06-30 | 8.76 | 9.09 | 8.56 | 8.92 | 8.92 | qfq | 7,587,100 | 67,551,352 | 2.53% |
| 2026-06-29 | 8.82 | 8.85 | 8.40 | 8.70 | 8.70 | qfq | 6,192,700 | 53,593,061 | -1.47% |
| 2026-06-26 | 8.90 | 9.47 | 8.82 | 8.83 | 8.83 | qfq | 7,612,501 | 68,663,955 | -1.23% |
| 2026-06-25 | 9.17 | 9.17 | 8.82 | 8.94 | 8.94 | qfq | 6,174,500 | 55,290,700 | -2.83% |
| 2026-06-24 | 9.47 | 9.50 | 9.00 | 9.20 | 9.20 | qfq | 6,504,800 | 59,739,172 | -2.95% |
| 2026-06-23 | 9.18 | 9.80 | 9.06 | 9.48 | 9.48 | qfq | 8,976,002 | 85,266,568 | 2.82% |
| 2026-06-22 | 9.12 | 9.35 | 8.82 | 9.22 | 9.22 | qfq | 7,344,800 | 66,565,272 | -1.39% |
| 2026-06-18 | 9.15 | 9.43 | 9.04 | 9.35 | 9.35 | qfq | 8,297,900 | 76,843,613 | 1.85% |
| 2026-06-17 | 9.33 | 9.35 | 9.08 | 9.18 | 9.18 | qfq | 4,792,000 | 43,915,136 | -1.61% |
| 2026-06-16 | 9.33 | 9.40 | 9.16 | 9.33 | 9.33 | qfq | 4,792,000 | 44,429,302 | -0.53% |
| 2026-06-15 | 9.37 | 9.53 | 9.19 | 9.38 | 9.38 | qfq | 5,789,600 | 54,037,935 | 0.21% |
| 2026-06-12 | 9.37 | 9.40 | 9.08 | 9.36 | 9.36 | qfq | 6,779,590 | 62,972,996 | 0.65% |
| 2026-06-11 | 9.31 | 9.51 | 9.09 | 9.30 | 9.30 | qfq | 5,631,790 | 51,961,762 | -1.27% |
| 2026-06-10 | 9.53 | 9.63 | 9.20 | 9.42 | 9.42 | qfq | 7,017,391 | 65,648,652 | -1.46% |
| 2026-06-09 | 9.64 | 9.77 | 9.53 | 9.56 | 9.56 | qfq | 4,741,141 | 45,654,892 | -0.52% |
| 2026-06-08 | 9.80 | 10.06 | 9.49 | 9.61 | 9.61 | qfq | 7,715,841 | 75,113,336 | -3.32% |
| 2026-06-05 | 10.15 | 10.23 | 9.80 | 9.94 | 9.94 | qfq | 5,539,500 | 55,599,837 | -1.29% |
| 2026-06-04 | 10.31 | 10.34 | 9.98 | 10.07 | 10.07 | qfq | 5,399,503 | 54,540,277 | -2.42% |
| 2026-06-03 | 10.53 | 10.57 | 10.17 | 10.32 | 10.32 | qfq | 5,818,203 | 59,750,367 | -1.99% |
| 2026-06-02 | 10.43 | 10.74 | 10.32 | 10.53 | 10.53 | qfq | 6,915,800 | 72,659,322 | 0.86% |
| 2026-06-01 | 10.05 | 10.65 | 9.80 | 10.44 | 10.44 | qfq | 9,012,850 | 93,261,478 | 5.03% |
| 2026-05-29 | 10.39 | 10.39 | 9.83 | 9.94 | 9.94 | qfq | 7,064,652 | 70,845,343 | -3.40% |
| 2026-05-28 | 10.31 | 10.60 | 10.09 | 10.29 | 10.29 | qfq | 8,239,203 | 84,898,318 | -0.77% |
| 2026-05-27 | 10.51 | 10.74 | 10.28 | 10.37 | 10.37 | qfq | 6,511,050 | 67,859,868 | -1.33% |
| 2026-05-26 | 10.93 | 11.00 | 10.30 | 10.51 | 10.51 | qfq | 9,538,200 | 100,621,943 | -3.67% |
| 2026-05-25 | 11.50 | 11.54 | 10.83 | 10.91 | 10.91 | qfq | 8,247,100 | 91,710,166 | -8.32% |
| 2026-05-22 | 11.87 | 12.03 | 11.61 | 11.90 | 11.40 | qfq | 6,265,900 | 73,955,070 | 2.15% |
| 2026-05-21 | 12.28 | 12.37 | 11.65 | 11.65 | 11.16 | qfq | 6,917,250 | 82,966,285 | -5.13% |
| 2026-05-20 | 12.43 | 12.71 | 12.25 | 12.28 | 11.76 | qfq | 4,676,600 | 58,155,874 | -1.21% |
| 2026-05-19 | 12.37 | 12.59 | 12.25 | 12.43 | 11.91 | qfq | 4,420,300 | 55,090,061 | 1.55% |
| 2026-05-18 | 12.50 | 12.50 | 12.03 | 12.24 | 11.73 | qfq | 6,697,600 | 81,775,126 | -1.69% |
| 2026-05-15 | 12.50 | 12.72 | 12.40 | 12.45 | 11.93 | qfq | 5,290,477 | 66,395,614 | -0.40% |
| 2026-05-14 | 12.81 | 12.90 | 12.46 | 12.50 | 11.97 | qfq | 7,813,900 | 98,699,362 | -2.34% |
| 2026-05-13 | 12.67 | 13.10 | 12.51 | 12.80 | 12.26 | qfq | 8,813,902 | 112,449,299 | 1.19% |
| 2026-05-12 | 12.97 | 13.24 | 12.61 | 12.65 | 12.12 | qfq | 8,768,100 | 112,837,906 | -1.17% |
| 2026-05-11 | 13.01 | 13.22 | 12.68 | 12.80 | 12.26 | qfq | 8,576,891 | 109,935,085 | -1.61% |
| 2026-05-08 | 13.39 | 13.39 | 12.88 | 13.01 | 12.46 | qfq | 9,174,800 | 119,875,778 | -2.62% |
| 2026-05-07 | 14.01 | 14.01 | 13.35 | 13.36 | 12.80 | qfq | 11,698,200 | 159,003,488 | -4.57% |
| 2026-05-06 | 14.10 | 14.18 | 13.77 | 14.00 | 13.41 | qfq | 12,800,000 | 178,756,314 | -0.78% |
| 2026-04-30 | 13.55 | 14.17 | 13.31 | 14.11 | 13.52 | qfq | 10,140,600 | 140,902,192 | 5.14% |
| 2026-04-29 | 12.55 | 13.70 | 12.44 | 13.42 | 12.86 | qfq | 11,079,808 | 147,688,979 | 6.93% |
| 2026-04-28 | 12.16 | 12.74 | 11.95 | 12.55 | 12.02 | qfq | 9,711,100 | 120,372,222 | 2.62% |
| 2026-04-27 | 11.60 | 12.34 | 11.60 | 12.23 | 11.72 | qfq | 17,908,194 | 214,079,559 | -1.21% |
| 2026-04-24 | 12.38 | 12.38 | 12.38 | 12.38 | 11.86 | qfq | 5,359,400 | 66,349,372 | -9.96% |
| 2026-04-23 | 14.14 | 14.24 | 13.72 | 13.75 | 13.17 | qfq | 6,759,915 | 94,217,359 | -2.83% |
| 2026-04-22 | 13.99 | 14.34 | 13.85 | 14.15 | 13.56 | qfq | 7,429,600 | 105,254,785 | 0.78% |
| 2026-04-21 | 14.13 | 14.20 | 13.84 | 14.04 | 13.45 | qfq | 6,061,700 | 84,737,949 | -0.85% |
| 2026-04-20 | 13.50 | 14.48 | 13.43 | 14.16 | 13.57 | qfq | 13,052,800 | 183,608,667 | 5.20% |
| 2026-04-17 | 13.40 | 13.49 | 13.06 | 13.46 | 12.89 | qfq | 6,297,500 | 83,605,837 | 0.67% |
| 2026-04-16 | 13.34 | 13.47 | 13.20 | 13.37 | 12.81 | qfq | 6,123,800 | 81,503,889 | 0.15% |
| 2026-04-15 | 13.71 | 13.75 | 13.23 | 13.35 | 12.79 | qfq | 6,171,730 | 83,069,142 | -2.41% |
| 2026-04-14 | 13.80 | 13.80 | 13.56 | 13.68 | 13.11 | qfq | 4,933,700 | 67,356,478 | -0.15% |
| 2026-04-13 | 14.00 | 14.00 | 13.61 | 13.70 | 13.12 | qfq | 5,463,700 | 74,923,529 | -2.35% |
| 2026-04-10 | 14.05 | 14.11 | 13.80 | 14.03 | 13.44 | qfq | 6,894,200 | 96,314,130 | 1.08% |
| 2026-04-09 | 13.82 | 14.22 | 13.56 | 13.88 | 13.30 | qfq | 9,205,900 | 127,871,124 | 0.36% |
| 2026-04-08 | 13.45 | 13.83 | 13.40 | 13.83 | 13.25 | qfq | 5,376,300 | 73,759,146 | 4.30% |
| 2026-04-07 | 13.24 | 13.39 | 13.13 | 13.26 | 12.70 | qfq | 3,512,950 | 46,649,693 | 0.15% |
| 2026-04-03 | 13.67 | 13.74 | 13.15 | 13.24 | 12.68 | qfq | 4,132,600 | 55,057,683 | -2.93% |
| 2026-04-02 | 13.75 | 13.85 | 13.62 | 13.64 | 13.07 | qfq | 4,276,300 | 58,653,523 | -1.59% |
| 2026-04-01 | 13.73 | 13.92 | 13.64 | 13.86 | 13.28 | qfq | 4,575,200 | 63,173,679 | 2.59% |
| 2026-03-31 | 13.70 | 13.90 | 13.50 | 13.51 | 12.94 | qfq | 4,056,200 | 55,525,361 | -1.53% |
| 2026-03-30 | 13.70 | 13.86 | 13.50 | 13.72 | 13.14 | qfq | 4,726,500 | 64,595,702 | -0.58% |
| 2026-03-27 | 13.55 | 13.86 | 13.43 | 13.80 | 13.22 | qfq | 5,620,900 | 76,918,214 | 0.88% |
| 2026-03-26 | 14.10 | 14.21 | 13.58 | 13.68 | 13.11 | qfq | 7,239,607 | 99,745,724 | -2.08% |
| 2026-03-25 | 13.24 | 14.15 | 13.23 | 13.97 | 13.38 | qfq | 13,833,200 | 191,420,507 | 5.83% |
| 2026-03-24 | 13.20 | 13.34 | 12.65 | 13.20 | 12.65 | qfq | 7,872,733 | 102,682,258 | 2.09% |
| 2026-03-23 | 14.00 | 14.00 | 12.83 | 12.93 | 12.39 | qfq | 16,904,917 | 225,621,645 | -9.33% |
| 2026-03-20 | 15.95 | 15.95 | 14.23 | 14.26 | 13.66 | qfq | 13,484,635 | 203,090,165 | -9.69% |
| 2026-03-19 | 15.56 | 15.92 | 15.50 | 15.79 | 15.13 | qfq | 8,257,141 | 129,764,891 | -0.57% |
| 2026-03-18 | 15.50 | 15.95 | 15.19 | 15.88 | 15.21 | qfq | 10,555,400 | 164,494,633 | 2.32% |
| 2026-03-17 | 15.95 | 16.37 | 15.45 | 15.52 | 14.87 | qfq | 10,331,800 | 164,168,657 | -2.33% |
| 2026-03-16 | 16.50 | 16.51 | 15.80 | 15.89 | 15.22 | qfq | 11,186,900 | 179,252,352 | -4.28% |
| 2026-03-13 | 16.85 | 17.34 | 16.34 | 16.60 | 15.90 | qfq | 20,670,766 | 347,145,094 | -2.64% |
| 2026-03-12 | 16.33 | 17.13 | 16.08 | 17.05 | 16.33 | qfq | 20,183,064 | 334,776,706 | 4.22% |
| 2026-03-11 | 16.01 | 16.53 | 15.85 | 16.36 | 15.67 | qfq | 17,451,007 | 283,371,516 | -0.79% |
| 2026-03-10 | 15.55 | 16.77 | 14.85 | 16.49 | 15.80 | qfq | 31,125,173 | 487,461,818 | 7.36% |
| 2026-03-09 | 15.28 | 15.54 | 15.05 | 15.36 | 14.71 | qfq | 9,873,300 | 150,687,360 | -2.23% |
| 2026-03-06 | 15.47 | 15.76 | 15.25 | 15.71 | 15.05 | qfq | 11,669,416 | 181,753,033 | 0.26% |
| 2026-03-05 | 15.65 | 15.92 | 15.38 | 15.67 | 15.01 | qfq | 17,041,616 | 266,401,837 | 1.89% |
| 2026-03-04 | 14.75 | 16.05 | 14.70 | 15.38 | 14.73 | qfq | 18,251,799 | 282,216,817 | 3.43% |
| 2026-03-03 | 15.65 | 15.65 | 14.79 | 14.87 | 14.25 | qfq | 15,842,572 | 241,059,036 | -4.68% |
| 2026-03-02 | 15.39 | 15.73 | 15.13 | 15.60 | 14.94 | qfq | 25,664,387 | 396,713,905 | -0.38% |
| 2026-02-27 | 14.24 | 15.66 | 14.19 | 15.66 | 15.00 | qfq | 23,631,105 | 357,006,450 | 9.97% |
| 2026-02-26 | 13.87 | 14.24 | 13.80 | 14.24 | 13.64 | qfq | 11,721,900 | 165,063,670 | 2.67% |
| 2026-02-25 | 13.78 | 13.95 | 13.64 | 13.87 | 13.29 | qfq | 6,871,099 | 95,153,794 | 0.36% |
| 2026-02-24 | 13.77 | 13.91 | 13.74 | 13.82 | 13.24 | qfq | 4,693,816 | 64,958,210 | 0.51% |
| 2026-02-13 | 13.83 | 13.98 | 13.71 | 13.75 | 13.17 | qfq | 4,634,321 | 64,178,562 | 0.00% |
| 2026-02-12 | 13.95 | 13.97 | 13.72 | 13.75 | 13.17 | qfq | 6,800,449 | 94,090,491 | -1.50% |
| 2026-02-11 | 13.92 | 14.20 | 13.92 | 13.96 | 13.37 | qfq | 6,457,000 | 90,683,443 | -0.50% |
| 2026-02-10 | 14.15 | 14.15 | 13.87 | 14.03 | 13.44 | qfq | 6,622,400 | 92,682,946 | -0.21% |
| 2026-02-09 | 14.26 | 14.26 | 14.05 | 14.06 | 13.47 | qfq | 6,719,900 | 94,822,032 | -0.28% |
| 2026-02-06 | 14.10 | 14.43 | 13.93 | 14.10 | 13.51 | qfq | 6,213,700 | 88,313,147 | -0.56% |
| 2026-02-05 | 14.12 | 14.38 | 14.08 | 14.18 | 13.58 | qfq | 5,455,927 | 77,471,574 | 0.00% |
| 2026-02-04 | 14.20 | 14.26 | 14.01 | 14.18 | 13.58 | qfq | 5,229,600 | 73,863,891 | 0.21% |
| 2026-02-03 | 14.04 | 14.15 | 13.90 | 14.15 | 13.56 | qfq | 6,383,800 | 89,520,911 | 2.17% |
| 2026-02-02 | 14.30 | 14.45 | 13.84 | 13.85 | 13.27 | qfq | 8,354,372 | 118,026,784 | -3.82% |
| 2026-01-30 | 14.35 | 14.60 | 14.20 | 14.40 | 13.79 | qfq | 7,203,000 | 103,671,745 | 0.70% |
| 2026-01-29 | 14.53 | 14.59 | 14.16 | 14.30 | 13.70 | qfq | 7,802,589 | 112,281,837 | -1.92% |
| 2026-01-28 | 14.91 | 14.91 | 14.41 | 14.58 | 13.97 | qfq | 12,369,639 | 180,475,864 | -2.67% |
| 2026-01-27 | 15.42 | 15.52 | 14.78 | 14.98 | 14.35 | qfq | 12,113,578 | 182,128,640 | -3.85% |
| 2026-01-26 | 15.70 | 16.09 | 15.40 | 15.58 | 14.93 | qfq | 14,494,378 | 226,829,766 | 0.45% |
| 2026-01-23 | 15.16 | 15.67 | 15.16 | 15.51 | 14.86 | qfq | 12,566,949 | 193,949,804 | 2.44% |
| 2026-01-22 | 15.17 | 15.32 | 15.08 | 15.14 | 14.50 | qfq | 9,952,600 | 150,832,153 | 0.00% |
| 2026-01-21 | 15.17 | 15.45 | 15.08 | 15.14 | 14.50 | qfq | 12,593,118 | 191,849,239 | -0.85% |
| 2026-01-20 | 15.25 | 15.55 | 15.04 | 15.27 | 14.63 | qfq | 17,922,700 | 273,328,474 | 1.06% |
| 2026-01-19 | 15.37 | 15.39 | 15.08 | 15.11 | 14.48 | qfq | 17,964,800 | 273,091,693 | -1.82% |
| 2026-01-16 | 15.92 | 16.20 | 14.88 | 15.39 | 14.74 | qfq | 36,365,000 | 559,798,616 | -5.47% |
| 2026-01-15 | 17.71 | 17.94 | 16.28 | 16.28 | 15.60 | qfq | 19,902,360 | 338,233,820 | -10.01% |
| 2026-01-14 | 18.60 | 18.94 | 17.97 | 18.09 | 17.33 | qfq | 20,840,255 | 383,802,896 | -2.64% |
| 2026-01-13 | 20.17 | 20.20 | 18.43 | 18.58 | 17.80 | qfq | 36,890,610 | 710,429,313 | -6.96% |
| 2026-01-12 | 18.80 | 19.97 | 18.55 | 19.97 | 19.13 | qfq | 25,809,694 | 508,811,475 | 10.03% |
| 2026-01-09 | 17.19 | 18.32 | 16.70 | 18.15 | 17.39 | qfq | 26,259,300 | 455,610,564 | 5.65% |
| 2026-01-08 | 16.60 | 17.41 | 16.34 | 17.18 | 16.46 | qfq | 15,044,701 | 255,290,115 | 3.49% |
| 2026-01-07 | 16.18 | 17.47 | 16.13 | 16.60 | 15.90 | qfq | 18,835,153 | 316,340,861 | 2.53% |
| 2026-01-06 | 16.10 | 16.36 | 15.87 | 16.19 | 15.51 | qfq | 12,466,100 | 200,541,097 | 1.19% |
| 2026-01-05 | 15.87 | 16.16 | 15.70 | 16.00 | 15.33 | qfq | 10,332,450 | 164,632,799 | 0.88% |
| 2025-12-31 | 15.42 | 16.02 | 15.42 | 15.86 | 15.19 | qfq | 10,924,578 | 172,854,449 | 2.85% |
| 2025-12-30 | 15.31 | 15.95 | 15.10 | 15.42 | 14.77 | qfq | 12,916,002 | 200,717,611 | 1.65% |
| 2025-12-29 | 15.95 | 16.01 | 15.00 | 15.17 | 14.53 | qfq | 20,408,749 | 312,393,719 | -5.19% |
| 2025-12-26 | 15.90 | 16.35 | 15.74 | 16.00 | 15.33 | qfq | 18,090,441 | 290,417,343 | 0.00% |
| 2025-12-25 | 16.42 | 16.79 | 15.74 | 16.00 | 15.33 | qfq | 28,321,200 | 454,665,658 | -3.79% |
| 2025-12-24 | 15.58 | 16.79 | 15.58 | 16.63 | 15.93 | qfq | 40,531,300 | 660,782,134 | 3.81% |
| 2025-12-23 | 14.80 | 16.02 | 14.70 | 16.02 | 15.35 | qfq | 39,760,722 | 630,012,167 | 10.03% |
| 2025-12-22 | 13.77 | 14.72 | 13.77 | 14.56 | 13.95 | qfq | 20,419,590 | 292,138,763 | 5.74% |
| 2025-12-19 | 13.53 | 13.87 | 13.20 | 13.77 | 13.19 | qfq | 10,491,690 | 143,654,598 | 1.92% |
| 2025-12-18 | 13.23 | 13.59 | 13.10 | 13.51 | 12.94 | qfq | 8,968,029 | 120,567,707 | 0.90% |
| 2025-12-17 | 13.19 | 13.45 | 12.83 | 13.39 | 12.83 | qfq | 11,143,600 | 147,274,516 | 1.67% |
| 2025-12-16 | 13.15 | 13.33 | 13.00 | 13.17 | 12.62 | qfq | 10,906,700 | 143,407,342 | 0.92% |
| 2025-12-15 | 12.61 | 13.20 | 12.48 | 13.05 | 12.50 | qfq | 16,233,600 | 210,772,537 | 3.49% |
| 2025-12-12 | 12.20 | 12.79 | 12.20 | 12.61 | 12.08 | qfq | 12,492,000 | 156,296,326 | 3.02% |
| 2025-12-11 | 13.05 | 13.09 | 12.20 | 12.24 | 11.73 | qfq | 16,744,400 | 208,448,003 | -5.85% |
| 2025-12-10 | 12.86 | 13.22 | 12.86 | 13.00 | 12.45 | qfq | 9,490,100 | 123,889,732 | 0.62% |
| 2025-12-09 | 12.99 | 13.17 | 12.85 | 12.92 | 12.38 | qfq | 12,159,400 | 157,736,977 | -0.84% |
| 2025-12-08 | 12.68 | 13.09 | 12.68 | 13.03 | 12.48 | qfq | 11,811,615 | 152,891,245 | 2.76% |
| 2025-12-05 | 12.41 | 12.70 | 12.31 | 12.68 | 12.15 | qfq | 10,635,618 | 132,708,423 | 2.01% |
| 2025-12-04 | 12.66 | 12.89 | 12.35 | 12.43 | 11.91 | qfq | 9,961,200 | 124,947,116 | -1.97% |
| 2025-12-03 | 12.60 | 12.76 | 12.39 | 12.68 | 12.15 | qfq | 8,394,200 | 105,720,866 | 1.12% |
| 2025-12-02 | 12.55 | 12.59 | 12.37 | 12.54 | 12.01 | qfq | 7,199,000 | 90,027,622 | 0.72% |
| 2025-12-01 | 12.46 | 12.63 | 12.25 | 12.45 | 11.93 | qfq | 9,934,800 | 123,339,534 | -0.56% |
| 2025-11-28 | 12.46 | 12.54 | 12.33 | 12.52 | 11.99 | qfq | 7,591,000 | 94,395,061 | 0.24% |
| 2025-11-27 | 12.38 | 12.73 | 12.31 | 12.49 | 11.97 | qfq | 8,048,300 | 100,757,776 | 0.73% |
| 2025-11-26 | 12.78 | 12.83 | 12.34 | 12.40 | 11.88 | qfq | 11,415,400 | 143,018,392 | -2.97% |
| 2025-11-25 | 12.28 | 13.20 | 12.22 | 12.78 | 12.24 | qfq | 17,802,701 | 226,922,928 | 4.75% |
| 2025-11-24 | 12.65 | 12.80 | 11.82 | 12.20 | 11.69 | qfq | 20,708,000 | 253,410,558 | -3.48% |
| 2025-11-21 | 13.60 | 13.73 | 12.51 | 12.64 | 12.11 | qfq | 29,999,006 | 392,116,154 | -8.41% |
| 2025-11-20 | 12.99 | 14.18 | 12.91 | 13.80 | 13.22 | qfq | 29,354,636 | 396,472,652 | 6.65% |
| 2025-11-19 | 12.91 | 13.16 | 12.72 | 12.94 | 12.40 | qfq | 15,056,200 | 194,294,002 | -0.92% |
| 2025-11-18 | 12.49 | 13.47 | 12.41 | 13.06 | 12.51 | qfq | 25,755,911 | 334,251,060 | 4.15% |
| 2025-11-17 | 12.14 | 12.60 | 12.05 | 12.54 | 12.01 | qfq | 15,655,499 | 193,675,330 | 2.87% |
| 2025-11-14 | 12.31 | 12.73 | 12.16 | 12.19 | 11.68 | qfq | 16,907,415 | 209,978,209 | -1.53% |
| 2025-11-13 | 12.65 | 12.65 | 12.25 | 12.38 | 11.86 | qfq | 20,325,901 | 251,511,879 | -2.83% |
| 2025-11-12 | 12.15 | 12.77 | 12.03 | 12.74 | 12.20 | qfq | 28,781,501 | 358,565,553 | 5.46% |
| 2025-11-11 | 11.97 | 12.25 | 11.91 | 12.08 | 11.57 | qfq | 13,396,800 | 162,336,055 | 1.09% |
| 2025-11-10 | 11.90 | 12.25 | 11.81 | 11.95 | 11.45 | qfq | 12,465,200 | 149,700,727 | 0.42% |
| 2025-11-07 | 11.80 | 12.10 | 11.74 | 11.90 | 11.40 | qfq | 13,941,000 | 166,743,777 | 1.10% |
| 2025-11-06 | 11.82 | 11.95 | 11.72 | 11.77 | 11.28 | qfq | 11,550,203 | 136,636,102 | 0.00% |
| 2025-11-05 | 11.54 | 11.90 | 11.50 | 11.77 | 11.28 | qfq | 15,710,600 | 184,547,657 | 1.47% |
| 2025-11-04 | 11.74 | 11.77 | 11.46 | 11.60 | 11.11 | qfq | 11,114,900 | 128,641,674 | -1.36% |
| 2025-11-03 | 11.64 | 11.86 | 11.50 | 11.76 | 11.27 | qfq | 13,777,000 | 161,091,646 | 0.94% |
| 2025-10-31 | 11.60 | 11.90 | 11.58 | 11.65 | 11.16 | qfq | 18,525,300 | 217,537,997 | -0.26% |
| 2025-10-30 | 11.60 | 11.85 | 11.43 | 11.68 | 11.19 | qfq | 17,535,800 | 204,554,478 | 0.43% |
| 2025-10-29 | 11.60 | 11.70 | 11.39 | 11.63 | 11.14 | qfq | 11,209,300 | 129,498,652 | 0.35% |
| 2025-10-28 | 11.51 | 11.80 | 11.37 | 11.59 | 11.10 | qfq | 17,838,993 | 206,234,579 | 2.11% |
| 2025-10-27 | 11.24 | 11.57 | 11.24 | 11.35 | 10.87 | qfq | 11,671,370 | 133,014,548 | 0.80% |
| 2025-10-24 | 11.14 | 11.38 | 11.08 | 11.26 | 10.79 | qfq | 10,528,003 | 118,071,246 | 0.72% |
| 2025-10-23 | 11.32 | 11.35 | 11.04 | 11.18 | 10.71 | qfq | 10,148,100 | 112,910,629 | -1.58% |
| 2025-10-22 | 11.51 | 11.60 | 11.31 | 11.36 | 10.88 | qfq | 10,336,403 | 118,163,967 | -2.07% |
| 2025-10-21 | 11.58 | 11.64 | 11.36 | 11.60 | 11.11 | qfq | 12,601,300 | 145,363,721 | 1.13% |
| 2025-10-20 | 11.56 | 11.77 | 11.33 | 11.47 | 10.99 | qfq | 14,006,702 | 161,252,074 | 0.17% |
| 2025-10-17 | 11.86 | 11.90 | 11.43 | 11.45 | 10.97 | qfq | 16,346,600 | 189,848,471 | -2.64% |
| 2025-10-16 | 12.01 | 12.46 | 11.65 | 11.76 | 11.27 | qfq | 29,242,700 | 351,051,654 | -2.00% |
| 2025-10-15 | 11.79 | 12.23 | 11.66 | 12.00 | 11.50 | qfq | 26,182,770 | 313,504,857 | 2.74% |
| 2025-10-14 | 11.92 | 12.07 | 11.60 | 11.68 | 11.19 | qfq | 21,714,570 | 256,367,438 | 0.43% |
| 2025-10-13 | 11.30 | 11.83 | 11.25 | 11.63 | 11.14 | qfq | 28,540,727 | 332,041,583 | -4.52% |
| 2025-10-10 | 11.10 | 12.18 | 11.05 | 12.18 | 11.67 | qfq | 19,274,627 | 229,156,654 | 10.03% |
| 2025-10-09 | 11.24 | 11.28 | 10.93 | 11.07 | 10.60 | qfq | 12,169,634 | 134,435,758 | -0.63% |
| 2025-09-30 | 11.48 | 11.57 | 11.11 | 11.14 | 10.67 | qfq | 12,315,234 | 138,775,118 | -1.94% |
| 2025-09-29 | 11.70 | 11.72 | 11.25 | 11.36 | 10.88 | qfq | 23,308,613 | 265,888,525 | -2.91% |
| 2025-09-26 | 10.65 | 11.70 | 10.49 | 11.70 | 11.21 | qfq | 24,724,439 | 280,899,296 | 9.96% |
| 2025-09-25 | 10.86 | 10.99 | 10.56 | 10.64 | 10.19 | qfq | 8,937,702 | 95,981,273 | -2.39% |
| 2025-09-24 | 10.75 | 10.94 | 10.69 | 10.90 | 10.44 | qfq | 7,067,700 | 76,436,336 | 1.21% |
| 2025-09-23 | 10.94 | 10.94 | 10.41 | 10.77 | 10.32 | qfq | 10,566,596 | 112,495,651 | -1.10% |
| 2025-09-22 | 11.07 | 11.09 | 10.74 | 10.89 | 10.43 | qfq | 14,724,971 | 160,457,197 | -2.59% |
| 2025-09-19 | 11.39 | 11.50 | 11.06 | 11.18 | 10.71 | qfq | 16,473,200 | 185,207,073 | -2.27% |
| 2025-09-18 | 11.55 | 11.76 | 11.05 | 11.44 | 10.96 | qfq | 34,418,403 | 392,897,469 | 2.69% |
| 2025-09-17 | 10.60 | 11.18 | 10.52 | 11.14 | 10.67 | qfq | 24,023,990 | 261,312,655 | 5.09% |
| 2025-09-16 | 10.51 | 10.66 | 10.44 | 10.60 | 10.15 | qfq | 7,530,100 | 79,623,939 | 0.76% |
| 2025-09-15 | 10.42 | 10.52 | 10.35 | 10.52 | 10.08 | qfq | 6,270,400 | 65,477,383 | 0.67% |
| 2025-09-12 | 10.58 | 10.63 | 10.45 | 10.45 | 10.01 | qfq | 6,425,300 | 67,513,096 | -1.42% |
| 2025-09-11 | 10.54 | 10.61 | 10.36 | 10.60 | 10.15 | qfq | 8,619,501 | 90,338,581 | 0.86% |
| 2025-09-10 | 10.50 | 10.57 | 10.47 | 10.51 | 10.07 | qfq | 5,966,481 | 62,727,399 | -0.10% |
| 2025-09-09 | 10.88 | 10.88 | 10.44 | 10.52 | 10.08 | qfq | 14,280,701 | 150,933,443 | -3.31% |
| 2025-09-08 | 10.59 | 10.95 | 10.55 | 10.88 | 10.42 | qfq | 15,928,550 | 171,866,622 | 2.74% |
| 2025-09-05 | 10.62 | 10.67 | 10.46 | 10.59 | 10.15 | qfq | 9,564,560 | 101,114,532 | 0.19% |
| 2025-09-04 | 10.51 | 10.81 | 10.43 | 10.57 | 10.13 | qfq | 14,624,000 | 155,272,561 | 0.38% |
| 2025-09-03 | 10.68 | 10.75 | 10.42 | 10.53 | 10.09 | qfq | 9,883,388 | 104,319,493 | -2.05% |
| 2025-09-02 | 10.75 | 10.85 | 10.39 | 10.75 | 10.30 | qfq | 14,584,502 | 154,590,477 | -0.37% |
| 2025-09-01 | 10.30 | 10.81 | 10.08 | 10.79 | 10.34 | qfq | 22,137,904 | 232,390,239 | 4.86% |
| 2025-08-29 | 10.37 | 10.43 | 10.26 | 10.29 | 9.86 | qfq | 8,219,550 | 84,973,448 | -0.87% |
| 2025-08-28 | 10.39 | 10.52 | 10.05 | 10.38 | 9.94 | qfq | 13,131,602 | 135,181,549 | -0.10% |
| 2025-08-27 | 10.83 | 10.98 | 10.39 | 10.39 | 9.95 | qfq | 17,485,950 | 186,112,408 | -3.53% |
| 2025-08-26 | 10.96 | 10.96 | 10.62 | 10.77 | 10.32 | qfq | 18,811,203 | 202,562,401 | -2.09% |
| 2025-08-25 | 10.77 | 11.09 | 10.72 | 11.00 | 10.54 | qfq | 19,429,900 | 211,655,325 | 2.80% |
| 2025-08-22 | 10.70 | 10.78 | 10.46 | 10.70 | 10.25 | qfq | 14,107,100 | 149,500,263 | 0.19% |
| 2025-08-21 | 10.97 | 10.97 | 10.61 | 10.68 | 10.23 | qfq | 21,402,318 | 230,397,970 | -2.73% |
| 2025-08-20 | 10.52 | 11.34 | 10.41 | 10.98 | 10.52 | qfq | 39,676,441 | 433,884,142 | 4.37% |
| 2025-08-19 | 10.15 | 10.54 | 10.13 | 10.52 | 10.08 | qfq | 20,529,632 | 212,580,902 | 3.65% |
| 2025-08-18 | 10.22 | 10.22 | 10.11 | 10.15 | 9.72 | qfq | 10,493,603 | 106,524,743 | 0.10% |
| 2025-08-15 | 10.00 | 10.18 | 10.00 | 10.14 | 9.71 | qfq | 11,184,208 | 112,717,612 | 1.20% |
| 2025-08-14 | 10.10 | 10.16 | 10.02 | 10.02 | 9.60 | qfq | 11,538,700 | 116,263,218 | -0.89% |
| 2025-08-13 | 10.15 | 10.16 | 10.04 | 10.11 | 9.69 | qfq | 9,118,431 | 92,014,647 | 0.00% |
| 2025-08-12 | 10.18 | 10.24 | 10.02 | 10.11 | 9.69 | qfq | 12,271,300 | 124,320,765 | -0.49% |
| 2025-08-11 | 10.11 | 10.19 | 10.02 | 10.16 | 9.73 | qfq | 12,988,100 | 131,462,555 | 1.20% |
| 2025-08-08 | 9.95 | 10.04 | 9.88 | 10.04 | 9.62 | qfq | 10,858,102 | 108,362,740 | 1.21% |
| 2025-08-07 | 10.01 | 10.02 | 9.89 | 9.92 | 9.50 | qfq | 11,267,660 | 111,950,168 | -0.80% |
| 2025-08-06 | 9.87 | 10.00 | 9.82 | 10.00 | 9.58 | qfq | 14,644,700 | 145,474,412 | 1.32% |
| 2025-08-05 | 9.89 | 9.90 | 9.77 | 9.87 | 9.46 | qfq | 13,117,400 | 128,847,649 | 1.54% |
| 2025-08-04 | 9.67 | 9.72 | 9.55 | 9.72 | 9.31 | qfq | 7,644,741 | 73,828,625 | 0.52% |
| 2025-08-01 | 9.63 | 9.68 | 9.57 | 9.67 | 9.26 | qfq | 8,818,500 | 84,871,964 | 0.94% |
| 2025-07-31 | 9.85 | 9.85 | 9.56 | 9.58 | 9.18 | qfq | 16,835,500 | 162,690,667 | -2.24% |
| 2025-07-30 | 9.85 | 9.90 | 9.77 | 9.80 | 9.39 | qfq | 14,670,300 | 144,391,420 | -0.61% |
| 2025-07-29 | 9.90 | 10.00 | 9.74 | 9.86 | 9.45 | qfq | 17,822,337 | 174,833,191 | -0.80% |
| 2025-07-28 | 9.88 | 9.97 | 9.85 | 9.94 | 9.52 | qfq | 19,443,023 | 192,688,948 | 0.81% |
| 2025-07-25 | 9.83 | 10.06 | 9.80 | 9.86 | 9.45 | qfq | 26,556,603 | 263,031,954 | 0.72% |
| 2025-07-24 | 9.76 | 9.86 | 9.71 | 9.79 | 9.38 | qfq | 24,140,751 | 235,851,813 | 0.31% |
| 2025-07-23 | 10.15 | 10.22 | 9.76 | 9.76 | 9.35 | qfq | 43,176,690 | 427,085,218 | -3.56% |
| 2025-07-22 | 10.51 | 10.65 | 10.09 | 10.12 | 9.69 | qfq | 74,898,252 | 769,422,197 | -9.64% |
| 2025-07-21 | 10.57 | 12.13 | 10.57 | 11.20 | 10.73 | qfq | 88,205,662 | 1,020,944,976 | 1.54% |
| 2025-07-18 | 12.18 | 12.50 | 10.81 | 11.03 | 10.57 | qfq | 95,840,965 | 1,102,658,070 | -6.05% |
| 2025-07-17 | 10.67 | 11.74 | 10.49 | 11.74 | 11.25 | qfq | 59,146,829 | 666,051,128 | 10.03% |
| 2025-07-16 | 10.32 | 10.67 | 9.93 | 10.67 | 10.22 | qfq | 75,400,336 | 792,361,385 | 10.00% |
| 2025-07-15 | 9.01 | 9.70 | 8.92 | 9.70 | 9.29 | qfq | 20,183,256 | 189,993,140 | 9.98% |
| 2025-07-14 | 8.51 | 8.92 | 8.48 | 8.82 | 8.45 | qfq | 12,178,767 | 105,886,478 | 3.64% |
| 2025-07-11 | 8.60 | 8.64 | 8.49 | 8.51 | 8.15 | qfq | 5,341,702 | 45,618,267 | -0.82% |
| 2025-07-10 | 8.45 | 8.58 | 8.43 | 8.58 | 8.22 | qfq | 5,368,003 | 45,636,562 | 1.54% |
| 2025-07-09 | 8.44 | 8.50 | 8.41 | 8.45 | 8.09 | qfq | 4,298,500 | 36,347,581 | 0.00% |
| 2025-07-08 | 8.40 | 8.48 | 8.40 | 8.45 | 8.09 | qfq | 4,189,400 | 35,334,420 | 0.48% |
| 2025-07-07 | 8.29 | 8.42 | 8.28 | 8.41 | 8.06 | qfq | 4,246,953 | 35,554,399 | 1.08% |
| 2025-07-04 | 8.39 | 8.44 | 8.25 | 8.32 | 7.97 | qfq | 5,335,151 | 44,522,166 | -1.07% |
| 2025-07-03 | 8.37 | 8.45 | 8.35 | 8.41 | 8.06 | qfq | 4,879,600 | 41,001,109 | 0.12% |
| 2025-07-02 | 8.26 | 8.43 | 8.22 | 8.40 | 8.05 | qfq | 8,887,517 | 74,327,353 | 1.94% |
| 2025-07-01 | 8.19 | 8.29 | 8.19 | 8.24 | 7.89 | qfq | 4,685,200 | 38,591,829 | 0.12% |
| 2025-06-30 | 8.11 | 8.25 | 8.06 | 8.23 | 7.88 | qfq | 5,973,251 | 48,789,725 | 1.35% |
| 2025-06-27 | 8.02 | 8.12 | 8.00 | 8.12 | 7.78 | qfq | 4,780,900 | 38,617,644 | 1.25% |
| 2025-06-26 | 8.06 | 8.11 | 7.99 | 8.02 | 7.68 | qfq | 4,325,451 | 34,806,283 | -0.74% |
| 2025-06-25 | 8.05 | 8.10 | 8.03 | 8.08 | 7.74 | qfq | 4,682,951 | 37,754,860 | 0.75% |
| 2025-06-24 | 7.84 | 8.06 | 7.82 | 8.02 | 7.68 | qfq | 5,782,751 | 46,071,486 | 2.82% |
| 2025-06-23 | 7.67 | 7.84 | 7.63 | 7.80 | 7.47 | qfq | 4,387,400 | 34,006,974 | 1.17% |
| 2025-06-20 | 7.74 | 7.77 | 7.67 | 7.71 | 7.39 | qfq | 3,128,200 | 24,154,879 | -0.13% |
| 2025-06-19 | 7.86 | 7.88 | 7.71 | 7.72 | 7.40 | qfq | 5,077,100 | 39,465,205 | -1.78% |
| 2025-06-18 | 7.94 | 7.98 | 7.84 | 7.86 | 7.53 | qfq | 3,742,000 | 29,494,136 | -1.50% |
| 2025-06-17 | 8.04 | 8.09 | 7.91 | 7.98 | 7.64 | qfq | 5,212,000 | 41,547,800 | -0.62% |
| 2025-06-16 | 8.04 | 8.15 | 8.03 | 8.03 | 7.69 | qfq | 4,756,750 | 38,469,413 | -0.12% |
| 2025-06-13 | 8.22 | 8.23 | 8.03 | 8.04 | 7.70 | qfq | 6,917,350 | 56,054,361 | -2.55% |
| 2025-06-12 | 8.27 | 8.30 | 8.17 | 8.25 | 7.90 | qfq | 4,171,900 | 34,382,764 | -0.48% |
| 2025-06-11 | 8.20 | 8.31 | 8.19 | 8.29 | 7.94 | qfq | 4,678,100 | 38,668,155 | 0.73% |
| 2025-06-10 | 8.26 | 8.31 | 8.13 | 8.23 | 7.88 | qfq | 4,634,800 | 38,121,774 | -0.60% |
| 2025-06-09 | 8.23 | 8.28 | 8.19 | 8.28 | 7.93 | qfq | 4,883,200 | 40,181,558 | 0.12% |
| 2025-06-06 | 8.20 | 8.28 | 8.16 | 8.27 | 7.92 | qfq | 3,760,400 | 30,894,465 | 0.85% |
| 2025-06-05 | 8.32 | 8.37 | 8.16 | 8.20 | 7.86 | qfq | 5,311,850 | 43,821,795 | -1.80% |
| 2025-06-04 | 8.27 | 8.39 | 8.24 | 8.35 | 8.00 | qfq | 5,966,300 | 49,576,526 | 0.97% |
| 2025-06-03 | 8.21 | 8.29 | 8.16 | 8.27 | 7.92 | qfq | 3,876,850 | 31,947,345 | 0.36% |
| 2025-05-30 | 8.27 | 8.31 | 8.17 | 8.24 | 7.89 | qfq | 4,737,000 | 38,991,700 | -0.36% |
| 2025-05-29 | 8.24 | 8.31 | 8.20 | 8.27 | 7.92 | qfq | 5,450,500 | 45,031,036 | 0.36% |
| 2025-05-28 | 8.17 | 8.28 | 8.15 | 8.24 | 7.89 | qfq | 5,559,500 | 45,663,344 | 0.37% |
| 2025-05-27 | 8.03 | 8.22 | 7.97 | 8.21 | 7.87 | qfq | 8,610,900 | 69,935,306 | 2.63% |
| 2025-05-26 | 7.98 | 8.07 | 7.93 | 8.00 | 7.66 | qfq | 3,949,550 | 31,602,369 | -0.87% |
| 2025-05-23 | 8.15 | 8.21 | 8.04 | 8.07 | 7.64 | qfq | 5,191,250 | 42,242,139 | -1.34% |
| 2025-05-22 | 8.27 | 8.32 | 8.14 | 8.18 | 7.74 | qfq | 5,640,500 | 46,354,682 | -0.97% |
| 2025-05-21 | 8.32 | 8.36 | 8.23 | 8.26 | 7.81 | qfq | 4,266,433 | 35,292,627 | -0.72% |
| 2025-05-20 | 8.25 | 8.33 | 8.20 | 8.32 | 7.87 | qfq | 6,699,800 | 55,370,077 | 0.85% |
| 2025-05-19 | 8.24 | 8.27 | 8.20 | 8.25 | 7.81 | qfq | 5,953,200 | 49,080,776 | 0.24% |
| 2025-05-16 | 8.22 | 8.28 | 8.14 | 8.23 | 7.79 | qfq | 5,635,501 | 46,255,898 | 0.24% |
| 2025-05-15 | 8.13 | 8.28 | 8.09 | 8.21 | 7.77 | qfq | 8,074,962 | 66,212,125 | 0.49% |
| 2025-05-14 | 8.20 | 8.21 | 8.02 | 8.17 | 7.73 | qfq | 9,354,315 | 75,902,575 | -0.49% |
| 2025-05-13 | 8.11 | 8.34 | 8.11 | 8.21 | 7.77 | qfq | 13,192,361 | 108,041,010 | 2.11% |
| 2025-05-12 | 8.18 | 8.36 | 8.01 | 8.04 | 7.61 | qfq | 10,293,367 | 83,625,412 | -0.99% |
| 2025-05-09 | 8.03 | 8.28 | 8.01 | 8.12 | 7.68 | qfq | 12,604,800 | 102,874,918 | 1.12% |
| 2025-05-08 | 7.88 | 8.10 | 7.85 | 8.03 | 7.60 | qfq | 10,304,500 | 82,547,225 | 1.39% |
| 2025-05-07 | 7.89 | 7.95 | 7.85 | 7.92 | 7.49 | qfq | 8,634,701 | 68,292,705 | 1.28% |
| 2025-05-06 | 7.86 | 7.92 | 7.77 | 7.82 | 7.40 | qfq | 7,896,633 | 61,818,181 | -0.13% |
| 2025-04-30 | 7.93 | 8.00 | 7.82 | 7.83 | 7.41 | qfq | 7,482,300 | 59,065,148 | -1.26% |
| 2025-04-29 | 7.91 | 8.02 | 7.82 | 7.93 | 7.50 | qfq | 9,271,876 | 73,553,997 | 0.00% |
| 2025-04-28 | 7.89 | 7.99 | 7.82 | 7.93 | 7.50 | qfq | 15,041,599 | 119,107,905 | 1.67% |
| 2025-04-25 | 7.65 | 7.99 | 7.65 | 7.80 | 7.38 | qfq | 14,830,100 | 115,347,851 | 3.31% |
| 2025-04-24 | 7.49 | 7.56 | 7.45 | 7.55 | 7.14 | qfq | 3,477,567 | 26,113,032 | 0.94% |
| 2025-04-23 | 7.41 | 7.49 | 7.41 | 7.48 | 7.08 | qfq | 3,663,200 | 27,314,832 | 0.94% |
| 2025-04-22 | 7.35 | 7.46 | 7.31 | 7.41 | 7.01 | qfq | 3,911,800 | 28,923,208 | 0.95% |
| 2025-04-21 | 7.31 | 7.38 | 7.27 | 7.34 | 6.94 | qfq | 3,840,500 | 28,164,255 | 0.00% |
| 2025-04-18 | 7.36 | 7.40 | 7.27 | 7.34 | 6.94 | qfq | 3,504,100 | 25,694,105 | -0.41% |
| 2025-04-17 | 7.17 | 7.44 | 7.14 | 7.37 | 6.97 | qfq | 6,404,501 | 47,001,407 | 1.94% |
| 2025-04-16 | 7.24 | 7.28 | 7.06 | 7.23 | 6.84 | qfq | 4,298,900 | 30,858,641 | -0.41% |
| 2025-04-15 | 7.15 | 7.44 | 7.10 | 7.26 | 6.87 | qfq | 7,498,800 | 54,220,000 | 2.11% |
| 2025-04-14 | 6.97 | 7.28 | 6.97 | 7.11 | 6.73 | qfq | 6,871,415 | 48,843,889 | 3.19% |
| 2025-04-11 | 6.80 | 6.97 | 6.80 | 6.89 | 6.52 | qfq | 4,467,200 | 30,890,296 | 0.00% |
| 2025-04-10 | 6.90 | 6.97 | 6.84 | 6.89 | 6.52 | qfq | 6,274,101 | 43,451,800 | 2.53% |
| 2025-04-09 | 6.59 | 6.80 | 6.27 | 6.72 | 6.36 | qfq | 8,252,300 | 54,069,096 | 0.00% |
| 2025-04-08 | 6.78 | 6.88 | 6.59 | 6.72 | 6.36 | qfq | 8,296,676 | 55,817,325 | -3.17% |
| 2025-04-07 | 7.39 | 7.39 | 6.94 | 6.94 | 6.57 | qfq | 7,416,600 | 52,168,582 | -9.99% |
| 2025-04-03 | 7.69 | 7.76 | 7.65 | 7.71 | 7.29 | qfq | 3,642,700 | 28,056,868 | -0.26% |
| 2025-04-02 | 7.65 | 7.80 | 7.65 | 7.73 | 7.31 | qfq | 3,550,100 | 27,484,656 | 0.52% |
| 2025-04-01 | 7.49 | 7.75 | 7.48 | 7.69 | 7.28 | qfq | 5,567,500 | 42,650,592 | 2.67% |
| 2025-03-31 | 7.60 | 7.60 | 7.43 | 7.49 | 7.09 | qfq | 4,951,400 | 37,161,862 | -1.83% |
| 2025-03-28 | 7.70 | 7.74 | 7.57 | 7.63 | 7.22 | qfq | 4,231,000 | 32,364,166 | -1.17% |
| 2025-03-27 | 7.79 | 7.83 | 7.64 | 7.72 | 7.30 | qfq | 4,274,300 | 33,018,643 | -1.03% |
| 2025-03-26 | 7.67 | 7.82 | 7.60 | 7.80 | 7.38 | qfq | 5,568,489 | 43,247,194 | 1.69% |
| 2025-03-25 | 7.66 | 7.68 | 7.54 | 7.67 | 7.26 | qfq | 5,068,139 | 38,637,032 | 0.13% |
| 2025-03-24 | 7.82 | 7.86 | 7.54 | 7.66 | 7.25 | qfq | 7,183,800 | 55,241,785 | -2.05% |
| 2025-03-21 | 7.93 | 7.94 | 7.80 | 7.82 | 7.40 | qfq | 5,061,400 | 39,795,293 | -1.39% |
| 2025-03-20 | 7.92 | 7.97 | 7.89 | 7.93 | 7.50 | qfq | 5,694,700 | 45,199,465 | 0.25% |
| 2025-03-19 | 7.89 | 7.91 | 7.86 | 7.91 | 7.48 | qfq | 4,535,400 | 35,768,836 | 0.13% |
| 2025-03-18 | 7.90 | 7.92 | 7.85 | 7.90 | 7.47 | qfq | 4,912,700 | 38,721,461 | 0.13% |
| 2025-03-17 | 7.93 | 7.97 | 7.87 | 7.89 | 7.46 | qfq | 6,128,000 | 48,459,069 | -0.38% |
| 2025-03-14 | 7.88 | 7.93 | 7.82 | 7.92 | 7.49 | qfq | 7,157,500 | 56,453,130 | 0.38% |
| 2025-03-13 | 7.79 | 7.90 | 7.72 | 7.89 | 7.46 | qfq | 8,960,088 | 70,095,906 | 1.28% |
| 2025-03-12 | 7.79 | 7.82 | 7.76 | 7.79 | 7.37 | qfq | 5,307,500 | 41,324,803 | 0.00% |
| 2025-03-11 | 7.73 | 7.79 | 7.67 | 7.79 | 7.37 | qfq | 4,360,239 | 33,738,473 | -0.13% |
| 2025-03-10 | 7.70 | 7.81 | 7.70 | 7.80 | 7.38 | qfq | 4,999,196 | 38,784,004 | 1.30% |
| 2025-03-07 | 7.71 | 7.75 | 7.67 | 7.70 | 7.29 | qfq | 4,340,000 | 33,478,338 | -0.26% |
| 2025-03-06 | 7.63 | 7.76 | 7.58 | 7.72 | 7.30 | qfq | 6,314,400 | 48,511,890 | 1.45% |
| 2025-03-05 | 7.67 | 7.67 | 7.49 | 7.61 | 7.20 | qfq | 4,849,500 | 36,674,171 | -0.65% |
| 2025-03-04 | 7.62 | 7.68 | 7.56 | 7.66 | 7.25 | qfq | 4,410,888 | 33,687,499 | 0.79% |
| 2025-03-03 | 7.63 | 7.71 | 7.56 | 7.60 | 7.19 | qfq | 5,804,163 | 44,377,765 | -0.26% |
| 2025-02-28 | 7.80 | 7.81 | 7.60 | 7.62 | 7.21 | qfq | 5,842,902 | 45,035,295 | -2.43% |
| 2025-02-27 | 7.83 | 7.85 | 7.68 | 7.81 | 7.39 | qfq | 6,199,400 | 48,179,535 | -0.13% |
| 2025-02-26 | 7.73 | 7.83 | 7.72 | 7.82 | 7.40 | qfq | 6,251,401 | 48,769,061 | 1.03% |
| 2025-02-25 | 7.78 | 7.81 | 7.71 | 7.74 | 7.32 | qfq | 6,007,202 | 46,587,569 | -1.02% |
| 2025-02-24 | 7.65 | 7.83 | 7.65 | 7.82 | 7.40 | qfq | 10,401,542 | 80,919,862 | 1.96% |
| 2025-02-21 | 7.66 | 7.69 | 7.57 | 7.67 | 7.26 | qfq | 5,595,700 | 42,738,218 | 0.13% |
| 2025-02-20 | 7.66 | 7.67 | 7.61 | 7.66 | 7.25 | qfq | 5,583,300 | 42,668,397 | 0.00% |
| 2025-02-19 | 7.52 | 7.66 | 7.52 | 7.66 | 7.25 | qfq | 6,434,500 | 48,841,049 | 1.06% |
| 2025-02-18 | 7.75 | 7.77 | 7.51 | 7.58 | 7.17 | qfq | 11,388,563 | 86,942,976 | -2.45% |
| 2025-02-17 | 7.77 | 7.81 | 7.71 | 7.77 | 7.35 | qfq | 9,546,300 | 74,134,499 | -0.13% |
| 2025-02-14 | 7.89 | 7.90 | 7.71 | 7.78 | 7.36 | qfq | 11,651,551 | 90,618,138 | -1.64% |
| 2025-02-13 | 7.90 | 7.95 | 7.88 | 7.91 | 7.48 | qfq | 11,126,361 | 88,038,671 | -0.13% |
| 2025-02-12 | 7.95 | 7.95 | 7.84 | 7.92 | 7.49 | qfq | 11,428,996 | 90,305,536 | -0.63% |
| 2025-02-11 | 7.88 | 8.00 | 7.81 | 7.97 | 7.54 | qfq | 15,326,354 | 120,902,665 | 0.50% |
| 2025-02-10 | 7.89 | 7.96 | 7.82 | 7.93 | 7.50 | qfq | 18,426,516 | 145,292,576 | 0.76% |
| 2025-02-07 | 8.00 | 8.13 | 7.76 | 7.87 | 7.45 | qfq | 31,363,015 | 248,323,270 | -1.63% |
| 2025-02-06 | 7.55 | 8.13 | 7.55 | 8.00 | 7.57 | qfq | 41,314,031 | 324,960,025 | -4.19% |
| 2025-02-05 | 8.12 | 8.91 | 8.11 | 8.35 | 7.90 | qfq | 59,409,883 | 511,074,206 | 3.09% |
| 2025-01-27 | 7.35 | 8.10 | 7.35 | 8.10 | 7.66 | qfq | 15,938,400 | 124,342,554 | 10.05% |
| 2025-01-24 | 7.28 | 7.37 | 7.23 | 7.36 | 6.96 | qfq | 2,953,400 | 21,577,766 | 1.10% |
| 2025-01-23 | 7.31 | 7.40 | 7.28 | 7.28 | 6.89 | qfq | 3,178,510 | 23,375,256 | 0.41% |
| 2025-01-22 | 7.25 | 7.32 | 7.22 | 7.25 | 6.86 | qfq | 2,471,600 | 17,921,081 | -1.09% |
| 2025-01-21 | 7.45 | 7.47 | 7.26 | 7.33 | 6.94 | qfq | 2,913,800 | 21,333,419 | -1.35% |
| 2025-01-20 | 7.32 | 7.46 | 7.26 | 7.43 | 7.03 | qfq | 3,562,600 | 26,341,776 | 1.78% |
| 2025-01-17 | 7.30 | 7.33 | 7.20 | 7.30 | 6.91 | qfq | 2,427,313 | 17,680,070 | 0.14% |
| 2025-01-16 | 7.23 | 7.39 | 7.23 | 7.29 | 6.90 | qfq | 4,173,713 | 30,509,208 | 0.97% |
| 2025-01-15 | 7.17 | 7.26 | 7.12 | 7.22 | 6.83 | qfq | 3,005,700 | 21,642,733 | 0.70% |
| 2025-01-14 | 7.00 | 7.17 | 6.92 | 7.17 | 6.78 | qfq | 4,367,013 | 30,996,918 | 3.02% |
| 2025-01-13 | 6.90 | 6.98 | 6.78 | 6.96 | 6.58 | qfq | 3,057,800 | 21,078,508 | 0.00% |
| 2025-01-10 | 7.14 | 7.18 | 6.96 | 6.96 | 6.58 | qfq | 3,272,700 | 23,097,268 | -2.25% |
| 2025-01-09 | 7.15 | 7.24 | 7.11 | 7.12 | 6.74 | qfq | 2,619,113 | 18,770,984 | -0.97% |
| 2025-01-08 | 7.16 | 7.24 | 7.03 | 7.19 | 6.80 | qfq | 3,981,100 | 28,413,640 | 0.00% |
| 2025-01-07 | 7.13 | 7.20 | 7.03 | 7.19 | 6.80 | qfq | 3,589,600 | 25,562,403 | 0.84% |
| 2025-01-06 | 7.10 | 7.24 | 6.88 | 7.13 | 6.75 | qfq | 5,853,850 | 41,462,253 | 0.14% |
| 2025-01-03 | 7.48 | 7.54 | 7.09 | 7.12 | 6.74 | qfq | 6,766,200 | 49,089,204 | -4.43% |
| 2025-01-02 | 7.50 | 7.74 | 7.40 | 7.45 | 7.05 | qfq | 6,054,700 | 45,959,663 | -0.93% |
| 2024-12-31 | 7.63 | 7.74 | 7.50 | 7.52 | 7.11 | qfq | 3,855,501 | 29,368,008 | -1.44% |
| 2024-12-30 | 7.56 | 7.66 | 7.48 | 7.63 | 7.22 | qfq | 4,192,500 | 31,814,405 | -0.13% |
| 2024-12-27 | 7.52 | 7.68 | 7.52 | 7.64 | 7.23 | qfq | 4,173,100 | 31,794,030 | 1.60% |
| 2024-12-26 | 7.48 | 7.60 | 7.48 | 7.52 | 7.11 | qfq | 3,512,500 | 26,504,048 | 0.27% |
| 2024-12-25 | 7.63 | 7.65 | 7.40 | 7.50 | 7.10 | qfq | 5,293,510 | 39,631,477 | -1.96% |
| 2024-12-24 | 7.59 | 7.70 | 7.56 | 7.65 | 7.24 | qfq | 5,107,500 | 38,909,181 | 0.66% |
| 2024-12-23 | 7.94 | 7.99 | 7.58 | 7.60 | 7.19 | qfq | 8,098,600 | 62,533,720 | -5.00% |
| 2024-12-20 | 7.88 | 8.06 | 7.85 | 8.00 | 7.57 | qfq | 5,688,600 | 45,470,368 | 1.52% |
| 2024-12-19 | 7.86 | 7.98 | 7.76 | 7.88 | 7.46 | qfq | 5,589,700 | 43,806,004 | -1.01% |
| 2024-12-18 | 7.96 | 8.09 | 7.81 | 7.96 | 7.53 | qfq | 6,219,218 | 49,648,537 | 0.38% |
| 2024-12-17 | 8.35 | 8.38 | 7.91 | 7.93 | 7.50 | qfq | 9,780,500 | 78,847,172 | -4.80% |
| 2024-12-16 | 8.22 | 8.39 | 8.22 | 8.33 | 7.88 | qfq | 7,154,901 | 59,508,796 | 1.34% |
| 2024-12-13 | 8.40 | 8.40 | 8.20 | 8.22 | 7.78 | qfq | 6,368,703 | 52,724,477 | -2.26% |
| 2024-12-12 | 8.22 | 8.42 | 8.17 | 8.41 | 7.96 | qfq | 8,461,001 | 70,243,911 | 2.44% |
| 2024-12-11 | 8.10 | 8.22 | 8.08 | 8.21 | 7.77 | qfq | 7,329,300 | 59,887,872 | 1.61% |
| 2024-12-10 | 8.31 | 8.34 | 8.06 | 8.08 | 7.64 | qfq | 7,434,900 | 60,812,779 | -0.86% |
| 2024-12-09 | 8.09 | 8.22 | 8.05 | 8.15 | 7.71 | qfq | 6,900,913 | 56,222,220 | 0.62% |
| 2024-12-06 | 8.09 | 8.14 | 8.03 | 8.10 | 7.66 | qfq | 6,943,913 | 56,220,533 | 0.87% |
| 2024-12-05 | 8.00 | 8.14 | 7.95 | 8.03 | 7.60 | qfq | 7,131,000 | 57,229,675 | 0.00% |
| 2024-12-04 | 8.06 | 8.23 | 7.97 | 8.03 | 7.60 | qfq | 10,317,100 | 83,345,301 | -0.62% |
| 2024-12-03 | 8.11 | 8.17 | 8.01 | 8.08 | 7.64 | qfq | 8,185,350 | 66,103,228 | -0.49% |
| 2024-12-02 | 8.09 | 8.14 | 8.03 | 8.12 | 7.68 | qfq | 12,234,863 | 99,043,484 | -0.37% |
| 2024-11-29 | 7.91 | 8.22 | 7.91 | 8.15 | 7.71 | qfq | 18,619,145 | 150,687,099 | 3.16% |
| 2024-11-28 | 7.78 | 7.96 | 7.78 | 7.90 | 7.47 | qfq | 7,766,800 | 61,368,159 | 1.02% |
| 2024-11-27 | 7.75 | 7.82 | 7.54 | 7.82 | 7.40 | qfq | 6,448,100 | 49,517,497 | 0.51% |
| 2024-11-26 | 7.73 | 7.82 | 7.72 | 7.78 | 7.36 | qfq | 6,148,800 | 47,817,465 | 0.26% |
| 2024-11-25 | 7.57 | 7.82 | 7.57 | 7.76 | 7.34 | qfq | 9,201,400 | 70,952,339 | 2.37% |
| 2024-11-22 | 7.80 | 7.87 | 7.57 | 7.58 | 7.17 | qfq | 8,577,579 | 66,564,950 | -2.94% |
| 2024-11-21 | 7.78 | 7.86 | 7.74 | 7.81 | 7.39 | qfq | 8,781,420 | 68,425,787 | 0.13% |
| 2024-11-20 | 7.65 | 7.82 | 7.57 | 7.80 | 7.38 | qfq | 13,723,943 | 105,931,403 | 1.69% |
| 2024-11-19 | 7.68 | 7.88 | 7.44 | 7.67 | 7.26 | qfq | 21,533,052 | 164,199,275 | -1.67% |
| 2024-11-18 | 7.97 | 8.16 | 7.72 | 7.80 | 7.38 | qfq | 26,693,289 | 213,057,366 | 5.12% |
| 2024-11-15 | 7.48 | 7.60 | 7.42 | 7.42 | 7.02 | qfq | 4,025,383 | 30,282,087 | -1.07% |
| 2024-11-14 | 7.63 | 7.68 | 7.47 | 7.50 | 7.10 | qfq | 4,407,079 | 33,343,437 | -1.96% |
| 2024-11-13 | 7.61 | 7.72 | 7.51 | 7.65 | 7.24 | qfq | 5,034,895 | 38,347,260 | 0.66% |
| 2024-11-12 | 7.67 | 7.78 | 7.59 | 7.60 | 7.19 | qfq | 9,253,962 | 71,261,766 | -0.65% |
| 2024-11-11 | 7.57 | 7.65 | 7.55 | 7.65 | 7.24 | qfq | 4,698,058 | 35,692,916 | 0.53% |
| 2024-11-08 | 7.73 | 7.76 | 7.58 | 7.61 | 7.20 | qfq | 7,105,703 | 54,303,185 | -1.04% |
| 2024-11-07 | 7.50 | 7.69 | 7.46 | 7.69 | 7.28 | qfq | 7,454,751 | 56,721,806 | 1.85% |
| 2024-11-06 | 7.59 | 7.60 | 7.49 | 7.55 | 7.14 | qfq | 6,921,969 | 52,182,196 | 0.00% |
| 2024-11-05 | 7.49 | 7.59 | 7.44 | 7.55 | 7.14 | qfq | 6,469,950 | 48,665,146 | 1.07% |
| 2024-11-04 | 7.38 | 7.47 | 7.34 | 7.47 | 7.07 | qfq | 4,387,548 | 32,545,126 | 1.08% |
| 2024-11-01 | 7.52 | 7.59 | 7.37 | 7.39 | 6.99 | qfq | 7,449,417 | 55,548,371 | -2.25% |
| 2024-10-31 | 7.50 | 7.66 | 7.47 | 7.56 | 7.15 | qfq | 6,889,901 | 52,222,450 | 0.80% |
| 2024-10-30 | 7.51 | 7.62 | 7.47 | 7.50 | 7.10 | qfq | 6,468,161 | 48,780,648 | -0.40% |
| 2024-10-29 | 7.72 | 7.76 | 7.53 | 7.53 | 7.12 | qfq | 9,569,168 | 72,969,232 | -2.33% |
| 2024-10-28 | 7.45 | 7.74 | 7.45 | 7.71 | 7.29 | qfq | 14,249,514 | 108,955,226 | 4.33% |
| 2024-10-25 | 7.27 | 7.39 | 7.24 | 7.39 | 6.99 | qfq | 8,354,950 | 61,371,609 | 2.64% |
| 2024-10-24 | 7.13 | 7.20 | 7.11 | 7.20 | 6.81 | qfq | 4,244,100 | 30,411,387 | 0.70% |
| 2024-10-23 | 7.07 | 7.19 | 7.05 | 7.15 | 6.76 | qfq | 5,289,530 | 37,666,739 | 0.99% |
| 2024-10-22 | 7.01 | 7.08 | 7.01 | 7.08 | 6.70 | qfq | 3,313,930 | 23,370,204 | 0.85% |
| 2024-10-21 | 7.03 | 7.08 | 6.97 | 7.02 | 6.64 | qfq | 4,055,600 | 28,453,560 | 0.14% |
| 2024-10-18 | 6.94 | 7.08 | 6.88 | 7.01 | 6.63 | qfq | 5,098,230 | 35,545,114 | 1.15% |
| 2024-10-17 | 7.03 | 7.08 | 6.92 | 6.93 | 6.56 | qfq | 2,976,700 | 20,836,452 | -0.86% |
| 2024-10-16 | 6.92 | 7.02 | 6.92 | 6.99 | 6.61 | qfq | 3,178,885 | 22,178,626 | 0.43% |
| 2024-10-15 | 7.06 | 7.07 | 6.95 | 6.96 | 6.58 | qfq | 4,057,200 | 28,464,982 | -1.56% |
| 2024-10-14 | 7.00 | 7.10 | 6.95 | 7.07 | 6.69 | qfq | 4,585,786 | 32,281,936 | 1.00% |
| 2024-10-11 | 7.20 | 7.23 | 6.92 | 7.00 | 6.62 | qfq | 6,600,310 | 46,760,328 | -2.91% |
| 2024-10-10 | 7.26 | 7.35 | 7.11 | 7.21 | 6.82 | qfq | 7,137,069 | 51,689,929 | 0.70% |
| 2024-10-09 | 7.68 | 7.68 | 7.16 | 7.16 | 6.77 | qfq | 12,201,373 | 90,095,114 | -8.67% |
| 2024-10-08 | 8.28 | 8.35 | 7.52 | 7.84 | 7.42 | qfq | 25,000,179 | 198,313,122 | 2.35% |
| 2024-09-30 | 7.30 | 7.73 | 7.00 | 7.66 | 7.25 | qfq | 29,158,095 | 215,875,371 | 7.43% |
| 2024-09-27 | 6.70 | 7.22 | 6.63 | 7.13 | 6.75 | qfq | 23,232,534 | 161,762,372 | 8.69% |
| 2024-09-26 | 6.25 | 6.56 | 6.24 | 6.56 | 6.21 | qfq | 7,844,005 | 50,217,786 | 4.79% |
| 2024-09-25 | 6.37 | 6.48 | 6.24 | 6.26 | 5.92 | qfq | 7,306,900 | 46,225,162 | 2.45% |
| 2024-09-24 | 5.97 | 6.11 | 5.93 | 6.11 | 5.78 | qfq | 3,275,701 | 19,770,729 | 3.74% |
| 2024-09-23 | 5.87 | 5.90 | 5.84 | 5.89 | 5.57 | qfq | 1,401,801 | 8,228,966 | 0.34% |
| 2024-09-20 | 5.88 | 5.89 | 5.80 | 5.87 | 5.55 | qfq | 1,393,400 | 8,161,498 | 0.00% |
| 2024-09-19 | 5.73 | 5.89 | 5.71 | 5.87 | 5.55 | qfq | 2,004,322 | 11,680,876 | 2.62% |
| 2024-09-18 | 5.75 | 5.75 | 5.62 | 5.72 | 5.41 | qfq | 2,282,713 | 12,968,577 | -0.17% |
| 2024-09-13 | 5.82 | 5.82 | 5.73 | 5.73 | 5.42 | qfq | 1,267,550 | 7,325,452 | -1.21% |
| 2024-09-12 | 5.85 | 5.90 | 5.80 | 5.80 | 5.49 | qfq | 1,652,100 | 9,648,712 | -0.85% |
| 2024-09-11 | 5.91 | 5.92 | 5.83 | 5.85 | 5.53 | qfq | 1,484,350 | 8,711,981 | -1.02% |
| 2024-09-10 | 5.93 | 5.98 | 5.84 | 5.91 | 5.59 | qfq | 1,908,100 | 11,261,693 | -0.34% |
| 2024-09-09 | 5.92 | 5.97 | 5.89 | 5.93 | 5.61 | qfq | 1,840,499 | 10,913,572 | 0.00% |
| 2024-09-06 | 6.00 | 6.03 | 5.93 | 5.93 | 5.61 | qfq | 1,853,000 | 11,070,239 | -1.17% |
| 2024-09-05 | 5.92 | 6.00 | 5.92 | 6.00 | 5.68 | qfq | 1,732,500 | 10,321,630 | 1.01% |
| 2024-09-04 | 5.97 | 5.98 | 5.93 | 5.94 | 5.62 | qfq | 1,752,650 | 10,433,859 | -1.00% |
| 2024-09-03 | 5.98 | 6.01 | 5.91 | 6.00 | 5.68 | qfq | 2,167,200 | 12,930,264 | 0.33% |
| 2024-09-02 | 5.99 | 6.07 | 5.97 | 5.98 | 5.66 | qfq | 2,404,600 | 14,492,147 | -0.17% |
| 2024-08-30 | 5.98 | 6.09 | 5.96 | 5.99 | 5.67 | qfq | 4,099,301 | 24,734,896 | 0.17% |
| 2024-08-29 | 5.94 | 6.00 | 5.90 | 5.98 | 5.66 | qfq | 1,264,701 | 7,537,252 | 0.17% |
| 2024-08-28 | 5.91 | 6.00 | 5.87 | 5.97 | 5.65 | qfq | 1,584,020 | 9,420,724 | 1.70% |
| 2024-08-27 | 5.93 | 5.96 | 5.86 | 5.87 | 5.55 | qfq | 1,655,800 | 9,764,636 | -1.34% |
| 2024-08-26 | 5.86 | 5.98 | 5.84 | 5.95 | 5.63 | qfq | 2,071,200 | 12,268,526 | 0.85% |
| 2024-08-23 | 5.91 | 5.99 | 5.86 | 5.90 | 5.58 | qfq | 1,949,700 | 11,516,977 | -1.17% |
| 2024-08-22 | 6.03 | 6.03 | 5.94 | 5.97 | 5.65 | qfq | 1,577,400 | 9,439,831 | -0.33% |
| 2024-08-21 | 6.06 | 6.06 | 5.98 | 5.99 | 5.67 | qfq | 1,578,300 | 9,489,516 | -1.32% |
| 2024-08-20 | 6.18 | 6.19 | 6.05 | 6.07 | 5.74 | qfq | 1,537,900 | 9,383,642 | -1.94% |
| 2024-08-19 | 6.16 | 6.21 | 6.16 | 6.19 | 5.86 | qfq | 1,000,700 | 6,198,198 | 0.16% |
| 2024-08-16 | 6.22 | 6.25 | 6.18 | 6.18 | 5.85 | qfq | 943,500 | 5,858,660 | -0.64% |
| 2024-08-15 | 6.17 | 6.28 | 6.15 | 6.22 | 5.88 | qfq | 1,964,800 | 12,228,272 | 0.65% |
| 2024-08-14 | 6.19 | 6.23 | 6.18 | 6.18 | 5.85 | qfq | 1,278,300 | 7,928,203 | -0.32% |
| 2024-08-13 | 6.22 | 6.23 | 6.14 | 6.20 | 5.87 | qfq | 1,245,752 | 7,691,712 | -0.32% |
| 2024-08-12 | 6.19 | 6.22 | 6.16 | 6.22 | 5.88 | qfq | 1,706,942 | 10,565,745 | 0.65% |
| 2024-08-09 | 6.22 | 6.24 | 6.17 | 6.18 | 5.85 | qfq | 1,254,101 | 7,780,966 | -0.16% |
| 2024-08-08 | 6.16 | 6.20 | 6.10 | 6.19 | 5.86 | qfq | 1,649,201 | 10,169,846 | 0.98% |
| 2024-08-07 | 6.19 | 6.19 | 6.11 | 6.13 | 5.80 | qfq | 1,127,700 | 6,923,457 | -0.81% |
| 2024-08-06 | 6.11 | 6.18 | 6.09 | 6.18 | 5.85 | qfq | 1,934,400 | 11,859,646 | 1.64% |
| 2024-08-05 | 6.16 | 6.23 | 6.07 | 6.08 | 5.75 | qfq | 3,245,100 | 19,953,293 | -1.62% |
| 2024-08-02 | 6.17 | 6.24 | 6.16 | 6.18 | 5.85 | qfq | 1,547,200 | 9,588,874 | -0.32% |
| 2024-08-01 | 6.21 | 6.23 | 6.17 | 6.20 | 5.87 | qfq | 2,121,013 | 13,153,010 | 0.00% |
| 2024-07-31 | 6.05 | 6.20 | 6.02 | 6.20 | 5.87 | qfq | 2,411,178 | 14,826,220 | 2.48% |
| 2024-07-30 | 5.97 | 6.07 | 5.95 | 6.05 | 5.72 | qfq | 1,546,913 | 9,308,046 | 1.34% |
| 2024-07-29 | 6.03 | 6.05 | 5.93 | 5.97 | 5.65 | qfq | 1,808,696 | 10,832,968 | -0.67% |
| 2024-07-26 | 5.92 | 6.01 | 5.91 | 6.01 | 5.69 | qfq | 1,433,010 | 8,576,466 | 1.35% |
| 2024-07-25 | 5.91 | 5.97 | 5.84 | 5.93 | 5.61 | qfq | 1,374,800 | 8,120,522 | 0.17% |
| 2024-07-24 | 5.97 | 6.03 | 5.91 | 5.92 | 5.60 | qfq | 1,792,063 | 10,654,493 | -1.00% |
| 2024-07-23 | 6.05 | 6.10 | 5.98 | 5.98 | 5.66 | qfq | 1,631,015 | 9,861,003 | -1.16% |
| 2024-07-22 | 6.08 | 6.14 | 6.04 | 6.05 | 5.72 | qfq | 1,315,400 | 7,980,279 | -0.66% |
| 2024-07-19 | 6.06 | 6.12 | 6.05 | 6.09 | 5.76 | qfq | 1,179,359 | 7,183,903 | 0.16% |
| 2024-07-18 | 6.09 | 6.11 | 6.01 | 6.08 | 5.75 | qfq | 1,489,200 | 9,014,574 | -0.65% |
| 2024-07-17 | 6.13 | 6.14 | 6.08 | 6.12 | 5.79 | qfq | 1,074,717 | 6,566,504 | -0.16% |
| 2024-07-16 | 6.14 | 6.18 | 6.08 | 6.13 | 5.80 | qfq | 1,537,497 | 9,396,755 | -0.49% |
| 2024-07-15 | 6.26 | 6.26 | 6.14 | 6.16 | 5.83 | qfq | 2,059,789 | 12,708,075 | -0.96% |
| 2024-07-12 | 6.21 | 6.32 | 6.18 | 6.22 | 5.88 | qfq | 2,633,100 | 16,438,045 | -0.16% |
| 2024-07-11 | 6.15 | 6.25 | 6.13 | 6.23 | 5.89 | qfq | 2,167,200 | 13,405,405 | 2.64% |
| 2024-07-10 | 6.10 | 6.19 | 6.05 | 6.07 | 5.74 | qfq | 1,722,500 | 10,529,305 | -0.49% |
| 2024-07-09 | 6.10 | 6.13 | 5.90 | 6.10 | 5.77 | qfq | 2,634,500 | 15,845,252 | 0.33% |
| 2024-07-08 | 6.22 | 6.23 | 6.06 | 6.08 | 5.75 | qfq | 1,709,400 | 10,437,038 | -2.09% |
| 2024-07-05 | 6.18 | 6.22 | 6.13 | 6.21 | 5.88 | qfq | 1,436,400 | 8,871,412 | 0.65% |
| 2024-07-04 | 6.32 | 6.33 | 6.16 | 6.17 | 5.84 | qfq | 2,091,700 | 13,022,330 | -2.22% |
| 2024-07-03 | 6.35 | 6.38 | 6.29 | 6.31 | 5.97 | qfq | 1,171,300 | 7,417,267 | -0.32% |
| 2024-07-02 | 6.30 | 6.37 | 6.30 | 6.33 | 5.99 | qfq | 1,486,746 | 9,412,004 | 0.48% |
| 2024-07-01 | 6.17 | 6.30 | 6.16 | 6.30 | 5.96 | qfq | 2,095,300 | 13,068,561 | 2.27% |
| 2024-06-28 | 6.14 | 6.24 | 6.11 | 6.16 | 5.83 | qfq | 1,666,615 | 10,310,450 | 0.33% |
| 2024-06-27 | 6.23 | 6.28 | 6.13 | 6.14 | 5.81 | qfq | 1,819,800 | 11,267,989 | -1.44% |
| 2024-06-26 | 6.12 | 6.24 | 6.03 | 6.23 | 5.89 | qfq | 2,910,715 | 17,786,876 | 1.63% |
| 2024-06-25 | 6.03 | 6.21 | 6.03 | 6.13 | 5.80 | qfq | 1,756,765 | 10,779,841 | 1.49% |
| 2024-06-24 | 6.25 | 6.25 | 6.01 | 6.04 | 5.71 | qfq | 2,633,161 | 16,012,379 | -3.36% |
| 2024-06-21 | 6.21 | 6.30 | 6.18 | 6.25 | 5.91 | qfq | 1,422,946 | 8,904,982 | 0.16% |
| 2024-06-20 | 6.34 | 6.36 | 6.21 | 6.24 | 5.90 | qfq | 1,889,400 | 11,834,734 | -1.27% |
| 2024-06-19 | 6.34 | 6.36 | 6.28 | 6.32 | 5.98 | qfq | 1,323,100 | 8,373,325 | 0.00% |
| 2024-06-18 | 6.30 | 6.35 | 6.23 | 6.32 | 5.98 | qfq | 1,939,447 | 12,228,628 | 0.64% |
| 2024-06-17 | 6.33 | 6.36 | 6.26 | 6.28 | 5.94 | qfq | 1,879,300 | 11,846,311 | -0.95% |
| 2024-06-14 | 6.31 | 6.36 | 6.29 | 6.34 | 6.00 | qfq | 1,625,200 | 10,281,468 | -0.16% |
| 2024-06-13 | 6.46 | 6.46 | 6.31 | 6.35 | 6.01 | qfq | 2,615,202 | 16,604,290 | -1.24% |
| 2024-06-12 | 6.34 | 6.47 | 6.34 | 6.43 | 6.08 | qfq | 2,180,200 | 14,031,250 | 0.94% |
| 2024-06-11 | 6.43 | 6.45 | 6.28 | 6.37 | 6.03 | qfq | 2,943,301 | 18,703,189 | -1.39% |
| 2024-06-07 | 6.30 | 6.48 | 6.29 | 6.46 | 6.11 | qfq | 3,570,150 | 22,866,314 | 2.87% |
| 2024-06-06 | 6.45 | 6.47 | 6.19 | 6.28 | 5.94 | qfq | 5,053,841 | 31,863,339 | -2.48% |
| 2024-06-05 | 6.60 | 6.61 | 6.43 | 6.44 | 6.09 | qfq | 3,916,900 | 25,402,734 | -2.57% |
| 2024-06-04 | 6.60 | 6.64 | 6.50 | 6.61 | 6.25 | qfq | 4,111,696 | 27,008,401 | -0.15% |
| 2024-06-03 | 6.77 | 6.81 | 6.54 | 6.62 | 6.26 | qfq | 3,778,500 | 25,143,124 | -2.65% |
| 2024-05-31 | 6.83 | 6.84 | 6.76 | 6.80 | 6.43 | qfq | 3,163,000 | 21,470,145 | 0.29% |
| 2024-05-30 | 6.82 | 6.92 | 6.77 | 6.78 | 6.41 | qfq | 3,321,502 | 22,701,197 | -1.02% |
| 2024-05-29 | 6.91 | 6.97 | 6.83 | 6.85 | 6.48 | qfq | 3,348,802 | 23,080,068 | -1.30% |
| 2024-05-28 | 6.92 | 6.99 | 6.88 | 6.94 | 6.57 | qfq | 2,442,300 | 16,978,102 | 0.14% |
| 2024-05-27 | 6.93 | 6.95 | 6.84 | 6.93 | 6.56 | qfq | 2,885,200 | 19,886,935 | 0.73% |
| 2024-05-24 | 6.91 | 6.95 | 6.86 | 6.88 | 6.51 | qfq | 2,802,000 | 19,339,802 | -0.58% |
| 2024-05-23 | 7.09 | 7.09 | 6.90 | 6.92 | 6.55 | qfq | 3,438,369 | 23,953,628 | -2.54% |
| 2024-05-22 | 7.06 | 7.11 | 7.05 | 7.10 | 6.72 | qfq | 2,813,700 | 19,935,403 | 0.57% |
| 2024-05-21 | 7.18 | 7.19 | 7.03 | 7.06 | 6.68 | qfq | 5,027,300 | 35,627,881 | -1.67% |
| 2024-05-20 | 7.21 | 7.24 | 7.13 | 7.18 | 6.79 | qfq | 5,474,050 | 39,337,307 | -0.55% |
| 2024-05-17 | 7.27 | 7.32 | 7.17 | 7.22 | 6.83 | qfq | 5,818,000 | 42,033,834 | -0.55% |
| 2024-05-16 | 7.30 | 7.36 | 7.24 | 7.26 | 6.87 | qfq | 3,900,100 | 28,481,267 | -0.27% |
| 2024-05-15 | 7.30 | 7.35 | 7.25 | 7.28 | 6.89 | qfq | 4,858,169 | 35,429,813 | 0.14% |
| 2024-05-14 | 7.13 | 7.30 | 7.13 | 7.27 | 6.88 | qfq | 5,157,800 | 37,336,277 | 1.96% |
| 2024-05-13 | 7.23 | 7.23 | 7.09 | 7.13 | 6.75 | qfq | 5,894,400 | 42,152,424 | -1.52% |
| 2024-05-10 | 7.33 | 7.36 | 7.21 | 7.24 | 6.85 | qfq | 5,444,830 | 39,520,789 | -1.23% |
| 2024-05-09 | 7.27 | 7.34 | 7.23 | 7.33 | 6.94 | qfq | 3,513,000 | 25,695,857 | 0.69% |
| 2024-05-08 | 7.28 | 7.34 | 7.22 | 7.28 | 6.89 | qfq | 4,971,000 | 36,177,161 | -0.82% |
| 2024-05-07 | 7.37 | 7.40 | 7.19 | 7.34 | 6.94 | qfq | 7,797,032 | 56,795,336 | -0.54% |
| 2024-05-06 | 7.20 | 7.39 | 7.17 | 7.38 | 6.98 | qfq | 13,824,526 | 100,942,167 | 3.22% |
| 2024-04-30 | 7.30 | 7.30 | 7.04 | 7.15 | 6.76 | qfq | 12,995,333 | 92,449,979 | -4.16% |
| 2024-04-29 | 7.30 | 7.46 | 7.29 | 7.46 | 7.06 | qfq | 5,014,532 | 37,142,076 | 2.05% |
| 2024-04-26 | 7.27 | 7.35 | 7.25 | 7.31 | 6.92 | qfq | 3,979,561 | 29,019,721 | 0.00% |
| 2024-04-25 | 7.19 | 7.41 | 7.15 | 7.31 | 6.92 | qfq | 4,503,300 | 32,813,428 | 1.39% |
| 2024-04-24 | 7.16 | 7.23 | 7.12 | 7.21 | 6.82 | qfq | 3,683,701 | 26,426,364 | 0.98% |
| 2024-04-23 | 7.14 | 7.19 | 7.06 | 7.14 | 6.76 | qfq | 2,841,270 | 20,297,994 | 0.14% |
| 2024-04-22 | 7.16 | 7.23 | 6.99 | 7.13 | 6.75 | qfq | 4,221,600 | 30,027,202 | -0.83% |
| 2024-04-19 | 7.19 | 7.30 | 7.15 | 7.19 | 6.80 | qfq | 3,609,077 | 26,007,559 | -0.42% |
| 2024-04-18 | 7.31 | 7.33 | 7.18 | 7.22 | 6.83 | qfq | 4,685,836 | 33,931,868 | -0.41% |
| 2024-04-17 | 6.86 | 7.26 | 6.86 | 7.25 | 6.86 | qfq | 7,195,865 | 51,458,938 | 7.41% |
| 2024-04-16 | 7.25 | 7.25 | 6.74 | 6.75 | 6.39 | qfq | 9,001,510 | 62,186,713 | -7.02% |
| 2024-04-15 | 7.77 | 7.77 | 7.13 | 7.26 | 6.87 | qfq | 9,430,799 | 69,324,538 | -4.85% |
| 2024-04-12 | 7.60 | 7.77 | 7.58 | 7.63 | 7.22 | qfq | 4,098,700 | 31,421,419 | 0.53% |
| 2024-04-11 | 7.51 | 7.71 | 7.40 | 7.59 | 7.18 | qfq | 4,566,100 | 34,797,451 | 0.53% |
| 2024-04-10 | 7.61 | 7.71 | 7.48 | 7.55 | 7.14 | qfq | 5,049,393 | 38,317,056 | -0.66% |
| 2024-04-09 | 7.51 | 7.64 | 7.47 | 7.60 | 7.19 | qfq | 4,602,700 | 34,758,621 | 1.20% |
| 2024-04-08 | 7.66 | 7.81 | 7.49 | 7.51 | 7.11 | qfq | 6,488,785 | 49,533,246 | -3.10% |
| 2024-04-03 | 7.72 | 7.81 | 7.63 | 7.75 | 7.33 | qfq | 4,914,461 | 37,884,110 | 0.39% |
| 2024-04-02 | 7.64 | 7.75 | 7.62 | 7.72 | 7.30 | qfq | 4,837,129 | 37,202,365 | 1.71% |
| 2024-04-01 | 7.48 | 7.61 | 7.45 | 7.59 | 7.18 | qfq | 4,485,015 | 33,839,934 | 1.47% |
| 2024-03-29 | 7.34 | 7.48 | 7.28 | 7.48 | 7.08 | qfq | 4,552,000 | 33,649,947 | 2.05% |
| 2024-03-28 | 7.20 | 7.39 | 7.16 | 7.33 | 6.94 | qfq | 4,308,715 | 31,497,960 | 2.37% |
| 2024-03-27 | 7.36 | 7.37 | 7.16 | 7.16 | 6.77 | qfq | 4,003,200 | 29,206,173 | -2.72% |
| 2024-03-26 | 7.26 | 7.37 | 7.23 | 7.36 | 6.96 | qfq | 3,873,815 | 28,297,236 | 1.24% |
| 2024-03-25 | 7.38 | 7.49 | 7.26 | 7.27 | 6.88 | qfq | 5,274,796 | 38,961,282 | -1.89% |
| 2024-03-22 | 7.58 | 7.61 | 7.34 | 7.41 | 7.01 | qfq | 5,684,827 | 42,295,919 | -2.11% |
| 2024-03-21 | 7.39 | 7.68 | 7.36 | 7.57 | 7.16 | qfq | 5,460,550 | 40,915,070 | 2.44% |
| 2024-03-20 | 7.32 | 7.41 | 7.29 | 7.39 | 6.99 | qfq | 2,961,900 | 21,821,497 | 0.96% |
| 2024-03-19 | 7.35 | 7.43 | 7.28 | 7.32 | 6.93 | qfq | 4,241,775 | 31,112,173 | 0.00% |
| 2024-03-18 | 7.23 | 7.33 | 7.23 | 7.32 | 6.93 | qfq | 5,009,300 | 36,422,020 | 1.67% |
| 2024-03-15 | 7.09 | 7.21 | 7.05 | 7.20 | 6.81 | qfq | 3,544,900 | 25,282,265 | 1.69% |
| 2024-03-14 | 7.09 | 7.13 | 7.00 | 7.08 | 6.70 | qfq | 2,792,700 | 19,764,201 | -0.28% |
| 2024-03-13 | 7.08 | 7.12 | 7.03 | 7.10 | 6.72 | qfq | 4,462,600 | 31,611,447 | 0.28% |
| 2024-03-12 | 7.09 | 7.11 | 7.00 | 7.08 | 6.70 | qfq | 3,709,500 | 26,200,741 | 0.00% |
| 2024-03-11 | 6.95 | 7.08 | 6.89 | 7.08 | 6.70 | qfq | 4,406,434 | 30,864,243 | 1.87% |
| 2024-03-08 | 6.85 | 6.96 | 6.82 | 6.95 | 6.58 | qfq | 3,662,300 | 25,307,758 | 1.61% |
| 2024-03-07 | 6.88 | 7.01 | 6.84 | 6.84 | 6.47 | qfq | 5,040,600 | 34,876,855 | -0.15% |
| 2024-03-06 | 6.74 | 6.89 | 6.72 | 6.85 | 6.48 | qfq | 3,409,824 | 23,258,578 | 1.33% |
| 2024-03-05 | 6.87 | 6.88 | 6.75 | 6.76 | 6.40 | qfq | 4,474,200 | 30,436,300 | -2.17% |
| 2024-03-04 | 6.91 | 7.01 | 6.82 | 6.91 | 6.54 | qfq | 5,070,900 | 35,055,826 | -0.43% |
| 2024-03-01 | 6.95 | 6.98 | 6.80 | 6.94 | 6.57 | qfq | 7,010,092 | 48,293,978 | -0.29% |
| 2024-02-29 | 6.75 | 6.98 | 6.70 | 6.96 | 6.58 | qfq | 8,669,300 | 59,655,813 | 1.75% |
| 2024-02-28 | 7.34 | 7.38 | 6.79 | 6.84 | 6.47 | qfq | 11,275,924 | 79,883,488 | -6.17% |
| 2024-02-27 | 7.11 | 7.30 | 7.00 | 7.29 | 6.90 | qfq | 5,038,424 | 36,414,951 | 2.39% |
| 2024-02-26 | 6.99 | 7.23 | 6.98 | 7.12 | 6.74 | qfq | 7,335,400 | 52,091,224 | 1.86% |
| 2024-02-23 | 6.83 | 7.01 | 6.81 | 6.99 | 6.61 | qfq | 6,273,400 | 43,291,310 | 2.34% |
| 2024-02-22 | 6.70 | 6.83 | 6.67 | 6.83 | 6.46 | qfq | 5,442,702 | 36,759,733 | 1.94% |
| 2024-02-21 | 6.59 | 6.88 | 6.52 | 6.70 | 6.34 | qfq | 8,679,075 | 58,470,788 | 1.36% |
| 2024-02-20 | 6.62 | 6.70 | 6.47 | 6.61 | 6.25 | qfq | 6,043,594 | 39,927,444 | -0.15% |
| 2024-02-19 | 6.66 | 6.85 | 6.45 | 6.62 | 6.26 | qfq | 13,123,350 | 87,068,114 | 1.07% |
| 2024-02-08 | 6.05 | 6.55 | 6.05 | 6.55 | 6.20 | qfq | 13,759,075 | 87,538,699 | 10.08% |
| 2024-02-07 | 5.92 | 5.98 | 5.67 | 5.95 | 5.63 | qfq | 12,995,844 | 76,223,254 | 0.51% |
| 2024-02-06 | 5.73 | 6.17 | 5.41 | 5.92 | 5.60 | qfq | 14,138,015 | 81,066,880 | -0.50% |
| 2024-02-05 | 6.51 | 6.56 | 5.93 | 5.95 | 5.63 | qfq | 14,141,921 | 85,314,899 | -9.71% |
| 2024-02-02 | 6.88 | 7.07 | 6.33 | 6.59 | 6.23 | qfq | 8,951,800 | 59,877,668 | -3.37% |
| 2024-02-01 | 6.97 | 7.00 | 6.70 | 6.82 | 6.45 | qfq | 8,807,164 | 60,384,238 | -2.29% |
| 2024-01-31 | 7.46 | 7.47 | 6.97 | 6.98 | 6.60 | qfq | 7,949,100 | 56,853,373 | -6.56% |
| 2024-01-30 | 7.86 | 7.86 | 7.45 | 7.47 | 7.07 | qfq | 5,243,399 | 40,046,675 | -4.60% |
| 2024-01-29 | 8.00 | 8.05 | 7.77 | 7.83 | 7.41 | qfq | 5,174,200 | 40,820,319 | -1.76% |
| 2024-01-26 | 7.80 | 8.07 | 7.78 | 7.97 | 7.54 | qfq | 6,512,100 | 51,860,766 | 1.79% |
| 2024-01-25 | 7.47 | 7.84 | 7.40 | 7.83 | 7.41 | qfq | 6,918,600 | 52,846,441 | 5.10% |
| 2024-01-24 | 7.30 | 7.58 | 7.15 | 7.45 | 7.05 | qfq | 7,408,902 | 54,577,590 | 2.05% |
| 2024-01-23 | 7.52 | 7.52 | 7.17 | 7.30 | 6.91 | qfq | 8,344,000 | 60,713,102 | -3.18% |
| 2024-01-22 | 8.08 | 8.12 | 7.47 | 7.54 | 7.13 | qfq | 6,898,400 | 53,776,314 | -7.14% |
| 2024-01-19 | 8.17 | 8.31 | 8.06 | 8.12 | 7.68 | qfq | 4,217,600 | 34,400,626 | 0.25% |
| 2024-01-18 | 8.36 | 8.40 | 7.93 | 8.10 | 7.66 | qfq | 6,460,200 | 52,328,577 | -3.11% |
| 2024-01-17 | 8.40 | 8.52 | 8.35 | 8.36 | 7.91 | qfq | 4,057,800 | 34,292,761 | -0.36% |
| 2024-01-16 | 8.50 | 8.50 | 8.23 | 8.39 | 7.94 | qfq | 4,244,500 | 35,406,579 | -0.94% |
| 2024-01-15 | 8.37 | 8.49 | 8.31 | 8.47 | 8.01 | qfq | 2,749,200 | 23,190,230 | 1.07% |
| 2024-01-12 | 8.42 | 8.52 | 8.36 | 8.38 | 7.93 | qfq | 3,707,900 | 31,270,250 | -0.59% |
| 2024-01-11 | 8.44 | 8.47 | 8.36 | 8.43 | 7.98 | qfq | 3,080,700 | 25,954,646 | 0.00% |
| 2024-01-10 | 8.49 | 8.50 | 8.35 | 8.43 | 7.98 | qfq | 3,515,500 | 29,630,158 | -0.35% |
| 2024-01-09 | 8.37 | 8.50 | 8.34 | 8.46 | 8.00 | qfq | 4,394,300 | 37,014,639 | 1.44% |
| 2024-01-08 | 8.43 | 8.50 | 8.32 | 8.34 | 7.89 | qfq | 4,145,500 | 34,905,019 | -1.07% |
| 2024-01-05 | 8.59 | 8.63 | 8.39 | 8.43 | 7.98 | qfq | 3,343,500 | 28,441,476 | -1.86% |
| 2024-01-04 | 8.53 | 8.60 | 8.48 | 8.59 | 8.13 | qfq | 3,630,100 | 31,038,474 | 0.59% |
| 2024-01-03 | 8.48 | 8.57 | 8.44 | 8.54 | 8.08 | qfq | 3,896,800 | 33,179,627 | 0.47% |
| 2024-01-02 | 8.32 | 8.55 | 8.28 | 8.50 | 8.04 | qfq | 6,408,900 | 54,260,204 | 2.29% |
| 2023-12-29 | 8.17 | 8.34 | 8.10 | 8.31 | 7.86 | qfq | 3,966,002 | 32,637,250 | 2.21% |
| 2023-12-28 | 8.16 | 8.19 | 7.99 | 8.13 | 7.69 | qfq | 4,821,300 | 39,147,943 | 0.00% |
| 2023-12-27 | 8.11 | 8.19 | 8.00 | 8.13 | 7.69 | qfq | 3,424,500 | 27,664,923 | -0.25% |
| 2023-12-26 | 8.22 | 8.27 | 8.11 | 8.15 | 7.71 | qfq | 2,509,115 | 20,528,359 | -0.97% |
| 2023-12-25 | 8.36 | 8.37 | 8.09 | 8.23 | 7.79 | qfq | 4,006,900 | 32,767,097 | -1.67% |
| 2023-12-22 | 8.49 | 8.61 | 8.30 | 8.37 | 7.92 | qfq | 5,047,300 | 42,839,521 | -1.30% |
| 2023-12-21 | 8.32 | 8.51 | 8.20 | 8.48 | 8.02 | qfq | 3,543,000 | 29,661,860 | 2.05% |
| 2023-12-20 | 8.40 | 8.47 | 8.31 | 8.31 | 7.86 | qfq | 3,471,000 | 29,101,547 | -0.36% |
| 2023-12-19 | 8.46 | 8.55 | 8.29 | 8.34 | 7.89 | qfq | 3,424,000 | 28,641,297 | -1.42% |
| 2023-12-18 | 8.52 | 8.59 | 8.43 | 8.46 | 8.00 | qfq | 3,286,700 | 27,945,082 | -0.94% |
| 2023-12-15 | 8.56 | 8.68 | 8.46 | 8.54 | 8.08 | qfq | 3,484,900 | 29,755,535 | 0.23% |
| 2023-12-14 | 8.50 | 8.63 | 8.46 | 8.52 | 8.06 | qfq | 3,225,800 | 27,595,933 | 0.24% |
| 2023-12-13 | 8.45 | 8.57 | 8.35 | 8.50 | 8.04 | qfq | 4,018,900 | 34,151,637 | 0.71% |
| 2023-12-12 | 8.30 | 8.46 | 8.27 | 8.44 | 7.99 | qfq | 3,883,100 | 32,483,102 | 1.81% |
| 2023-12-11 | 8.14 | 8.33 | 8.07 | 8.29 | 7.84 | qfq | 6,574,800 | 54,215,768 | 1.59% |
| 2023-12-08 | 8.56 | 8.59 | 8.13 | 8.16 | 7.72 | qfq | 7,620,800 | 63,144,413 | -4.78% |
| 2023-12-07 | 8.56 | 8.59 | 8.48 | 8.57 | 8.11 | qfq | 3,594,500 | 30,715,071 | 0.35% |
| 2023-12-06 | 8.43 | 8.55 | 8.41 | 8.54 | 8.08 | qfq | 3,365,900 | 28,587,462 | 1.30% |
| 2023-12-05 | 8.52 | 8.56 | 8.42 | 8.43 | 7.98 | qfq | 2,375,593 | 20,175,231 | -1.63% |
| 2023-12-04 | 8.50 | 8.64 | 8.48 | 8.57 | 8.11 | qfq | 4,473,400 | 38,250,527 | 0.71% |
| 2023-12-01 | 8.40 | 8.68 | 8.37 | 8.51 | 8.05 | qfq | 5,368,100 | 45,718,006 | 1.31% |
| 2023-11-30 | 8.37 | 8.43 | 8.29 | 8.40 | 7.95 | qfq | 4,000,202 | 33,417,143 | 0.60% |
| 2023-11-29 | 8.45 | 8.51 | 8.33 | 8.35 | 7.90 | qfq | 3,739,102 | 31,383,709 | -1.42% |
| 2023-11-28 | 8.47 | 8.53 | 8.40 | 8.47 | 8.01 | qfq | 3,607,687 | 30,544,505 | 0.36% |
| 2023-11-27 | 8.44 | 8.47 | 8.37 | 8.44 | 7.99 | qfq | 4,549,300 | 38,325,269 | -0.12% |
| 2023-11-24 | 8.53 | 8.55 | 8.40 | 8.45 | 7.99 | qfq | 4,859,400 | 41,042,681 | -0.94% |
| 2023-11-23 | 8.36 | 8.58 | 8.33 | 8.53 | 8.07 | qfq | 7,290,800 | 61,964,287 | 2.40% |
| 2023-11-22 | 8.36 | 8.43 | 8.23 | 8.33 | 7.88 | qfq | 7,779,917 | 65,023,592 | -8.56% |
| 2023-11-21 | 9.11 | 9.18 | 9.10 | 9.11 | 7.86 | qfq | 6,456,317 | 58,994,275 | 0.00% |
| 2023-11-20 | 9.20 | 9.25 | 9.08 | 9.11 | 7.86 | qfq | 6,032,600 | 55,086,175 | -0.76% |
| 2023-11-17 | 9.18 | 9.28 | 9.14 | 9.18 | 7.92 | qfq | 5,273,274 | 48,436,932 | 0.00% |
| 2023-11-16 | 9.26 | 9.29 | 9.13 | 9.18 | 7.92 | qfq | 7,169,600 | 65,961,580 | 0.55% |
| 2023-11-15 | 9.08 | 9.17 | 9.00 | 9.13 | 7.88 | qfq | 4,264,500 | 38,844,251 | 0.77% |
| 2023-11-14 | 9.12 | 9.13 | 9.00 | 9.06 | 7.82 | qfq | 4,327,100 | 39,104,528 | -0.66% |
| 2023-11-13 | 9.01 | 9.15 | 8.98 | 9.12 | 7.87 | qfq | 5,126,929 | 46,597,381 | 1.67% |
| 2023-11-10 | 8.98 | 9.00 | 8.91 | 8.97 | 7.74 | qfq | 2,882,900 | 25,841,079 | -0.33% |
| 2023-11-09 | 8.99 | 9.00 | 8.93 | 9.00 | 7.77 | qfq | 3,304,154 | 29,607,007 | 0.33% |
| 2023-11-08 | 8.96 | 9.03 | 8.92 | 8.97 | 7.74 | qfq | 3,678,402 | 33,004,304 | -0.11% |
| 2023-11-07 | 8.95 | 9.01 | 8.87 | 8.98 | 7.75 | qfq | 4,457,300 | 39,845,726 | 0.11% |
| 2023-11-06 | 9.02 | 9.06 | 8.92 | 8.97 | 7.74 | qfq | 5,319,550 | 47,652,713 | -0.22% |
| 2023-11-03 | 9.01 | 9.03 | 8.93 | 8.99 | 7.76 | qfq | 3,832,600 | 34,445,330 | 0.56% |
| 2023-11-02 | 9.05 | 9.05 | 8.88 | 8.94 | 7.72 | qfq | 4,469,900 | 39,988,920 | -0.45% |
| 2023-11-01 | 8.94 | 9.02 | 8.86 | 8.98 | 7.75 | qfq | 5,587,000 | 50,010,311 | 0.79% |
| 2023-10-31 | 9.07 | 9.09 | 8.83 | 8.91 | 7.69 | qfq | 8,649,901 | 77,384,029 | -0.56% |
| 2023-10-30 | 8.92 | 9.30 | 8.84 | 8.96 | 7.73 | qfq | 15,704,892 | 142,291,723 | 4.80% |
| 2023-10-27 | 8.35 | 8.58 | 8.31 | 8.55 | 7.38 | qfq | 4,347,100 | 37,044,515 | 1.91% |
| 2023-10-26 | 8.39 | 8.44 | 8.25 | 8.39 | 7.24 | qfq | 3,047,700 | 25,405,255 | -0.36% |
| 2023-10-25 | 8.40 | 8.46 | 8.31 | 8.42 | 7.27 | qfq | 4,321,300 | 36,277,806 | 1.69% |
| 2023-10-24 | 8.03 | 8.34 | 7.93 | 8.28 | 7.15 | qfq | 4,870,192 | 40,188,120 | 3.76% |
| 2023-10-23 | 8.12 | 8.22 | 7.94 | 7.98 | 6.89 | qfq | 3,797,400 | 30,513,858 | -1.72% |
| 2023-10-20 | 8.03 | 8.22 | 8.03 | 8.12 | 7.01 | qfq | 3,298,492 | 26,796,002 | 0.62% |
| 2023-10-19 | 8.31 | 8.34 | 8.06 | 8.07 | 6.96 | qfq | 3,571,600 | 29,029,146 | -2.65% |
| 2023-10-18 | 8.50 | 8.52 | 8.28 | 8.29 | 7.15 | qfq | 3,250,900 | 27,194,132 | -1.54% |
| 2023-10-17 | 8.26 | 8.54 | 8.25 | 8.42 | 7.27 | qfq | 4,678,400 | 39,422,226 | 1.57% |
| 2023-10-16 | 8.13 | 8.31 | 8.10 | 8.29 | 7.15 | qfq | 3,526,492 | 29,047,554 | 1.84% |
| 2023-10-13 | 8.28 | 8.29 | 8.12 | 8.14 | 7.03 | qfq | 3,126,000 | 25,494,766 | -2.05% |
| 2023-10-12 | 8.25 | 8.32 | 8.22 | 8.31 | 7.17 | qfq | 2,821,400 | 23,365,942 | 0.73% |
| 2023-10-11 | 8.28 | 8.30 | 8.18 | 8.25 | 7.12 | qfq | 3,745,600 | 30,854,975 | 0.00% |
| 2023-10-10 | 8.39 | 8.43 | 8.20 | 8.25 | 7.12 | qfq | 4,981,300 | 41,226,998 | -1.20% |
| 2023-10-09 | 8.63 | 8.76 | 8.32 | 8.35 | 7.21 | qfq | 7,717,200 | 64,880,599 | -4.35% |
| 2023-09-28 | 8.58 | 8.77 | 8.52 | 8.73 | 7.53 | qfq | 4,556,400 | 39,619,119 | 2.34% |
| 2023-09-27 | 8.55 | 8.59 | 8.47 | 8.53 | 7.36 | qfq | 3,275,100 | 27,940,290 | -0.12% |
| 2023-09-26 | 8.60 | 8.69 | 8.53 | 8.54 | 7.37 | qfq | 2,933,700 | 25,171,163 | -0.35% |
| 2023-09-25 | 8.59 | 8.71 | 8.50 | 8.57 | 7.40 | qfq | 3,892,050 | 33,413,349 | -0.58% |
| 2023-09-22 | 8.56 | 8.66 | 8.47 | 8.62 | 7.44 | qfq | 4,484,400 | 38,631,214 | 0.70% |
| 2023-09-21 | 8.69 | 8.73 | 8.50 | 8.56 | 7.39 | qfq | 3,969,700 | 34,095,580 | -1.50% |
| 2023-09-20 | 8.72 | 8.77 | 8.60 | 8.69 | 7.50 | qfq | 5,112,500 | 44,442,691 | -0.34% |
| 2023-09-19 | 8.81 | 8.83 | 8.68 | 8.72 | 7.53 | qfq | 4,378,400 | 38,354,344 | -1.13% |
| 2023-09-18 | 8.70 | 8.82 | 8.61 | 8.82 | 7.61 | qfq | 5,380,400 | 46,936,451 | 1.38% |
| 2023-09-15 | 8.57 | 8.80 | 8.49 | 8.70 | 7.51 | qfq | 5,908,300 | 51,322,500 | 2.23% |
| 2023-09-14 | 8.42 | 8.56 | 8.36 | 8.51 | 7.34 | qfq | 4,109,000 | 34,895,552 | 0.71% |
| 2023-09-13 | 8.47 | 8.51 | 8.40 | 8.45 | 7.29 | qfq | 3,142,500 | 26,526,437 | -0.35% |
| 2023-09-12 | 8.62 | 8.62 | 8.46 | 8.48 | 7.32 | qfq | 3,330,350 | 28,298,160 | -1.05% |
| 2023-09-11 | 8.57 | 8.66 | 8.44 | 8.57 | 7.40 | qfq | 4,193,000 | 35,898,263 | 0.71% |
| 2023-09-08 | 8.55 | 8.62 | 8.48 | 8.51 | 7.34 | qfq | 3,030,500 | 25,851,799 | -0.70% |
| 2023-09-07 | 8.63 | 8.70 | 8.55 | 8.57 | 7.40 | qfq | 3,490,369 | 30,118,741 | -1.04% |
| 2023-09-06 | 8.74 | 8.80 | 8.64 | 8.66 | 7.47 | qfq | 4,249,050 | 36,924,806 | -0.92% |
| 2023-09-05 | 8.88 | 8.92 | 8.70 | 8.74 | 7.54 | qfq | 5,744,862 | 50,334,011 | -1.35% |
| 2023-09-04 | 8.75 | 8.89 | 8.74 | 8.86 | 7.65 | qfq | 6,355,550 | 56,109,501 | 1.49% |
| 2023-09-01 | 8.63 | 8.82 | 8.63 | 8.73 | 7.53 | qfq | 8,250,550 | 71,887,203 | 1.28% |
| 2023-08-31 | 8.61 | 8.84 | 8.56 | 8.62 | 7.44 | qfq | 11,535,902 | 100,060,552 | 0.82% |
| 2023-08-30 | 8.40 | 8.70 | 8.40 | 8.55 | 7.38 | qfq | 10,200,800 | 87,378,490 | 0.94% |
| 2023-08-29 | 8.13 | 8.49 | 8.06 | 8.47 | 7.31 | qfq | 13,491,600 | 112,874,927 | 4.18% |
| 2023-08-28 | 8.22 | 8.43 | 8.06 | 8.13 | 7.02 | qfq | 22,684,783 | 187,019,308 | 3.57% |
| 2023-08-25 | 7.70 | 7.98 | 7.53 | 7.85 | 6.77 | qfq | 19,765,293 | 153,920,960 | -0.13% |
| 2023-08-24 | 8.66 | 8.66 | 7.86 | 7.86 | 6.78 | qfq | 30,386,509 | 242,598,437 | -9.97% |
| 2023-08-23 | 8.73 | 8.79 | 8.52 | 8.73 | 7.53 | qfq | 25,373,500 | 218,985,190 | -0.91% |
| 2023-08-22 | 9.26 | 9.35 | 8.66 | 8.81 | 7.60 | qfq | 37,490,617 | 332,194,387 | -4.86% |
| 2023-08-21 | 8.50 | 9.26 | 8.50 | 9.26 | 7.99 | qfq | 25,166,001 | 229,076,065 | 9.98% |
| 2023-08-18 | 8.54 | 8.57 | 8.41 | 8.42 | 7.27 | qfq | 3,206,700 | 27,262,841 | -1.64% |
| 2023-08-17 | 8.52 | 8.56 | 8.37 | 8.56 | 7.39 | qfq | 3,931,500 | 33,305,032 | 0.71% |
| 2023-08-16 | 8.52 | 8.60 | 8.48 | 8.50 | 7.34 | qfq | 3,869,533 | 33,020,726 | -0.58% |
| 2023-08-15 | 8.34 | 8.59 | 8.33 | 8.55 | 7.38 | qfq | 7,085,585 | 60,288,674 | 2.27% |
| 2023-08-14 | 8.11 | 8.38 | 8.09 | 8.36 | 7.21 | qfq | 4,971,500 | 41,036,635 | 2.96% |
| 2023-08-11 | 8.23 | 8.27 | 8.11 | 8.12 | 7.01 | qfq | 2,839,169 | 23,234,389 | -1.34% |
| 2023-08-10 | 8.21 | 8.25 | 8.15 | 8.23 | 7.10 | qfq | 2,577,000 | 21,136,241 | 0.61% |
| 2023-08-09 | 8.27 | 8.28 | 8.16 | 8.18 | 7.06 | qfq | 3,363,800 | 27,586,205 | -1.21% |
| 2023-08-08 | 8.30 | 8.34 | 8.22 | 8.28 | 7.15 | qfq | 2,710,900 | 22,419,699 | -0.24% |
| 2023-08-07 | 8.45 | 8.45 | 8.25 | 8.30 | 7.16 | qfq | 5,444,930 | 45,238,704 | -1.54% |
| 2023-08-04 | 8.58 | 8.62 | 8.41 | 8.43 | 7.28 | qfq | 6,011,501 | 51,076,202 | -1.63% |
| 2023-08-03 | 8.65 | 8.66 | 8.52 | 8.57 | 7.40 | qfq | 3,362,300 | 28,824,202 | -1.27% |
| 2023-08-02 | 8.67 | 8.72 | 8.60 | 8.68 | 7.49 | qfq | 3,674,800 | 31,769,698 | -0.57% |
| 2023-08-01 | 8.74 | 8.79 | 8.64 | 8.73 | 7.53 | qfq | 3,968,116 | 34,538,983 | -0.68% |
| 2023-07-31 | 8.66 | 8.82 | 8.61 | 8.79 | 7.59 | qfq | 6,381,716 | 55,578,941 | 1.50% |
| 2023-07-28 | 8.47 | 8.67 | 8.47 | 8.66 | 7.47 | qfq | 5,330,700 | 45,962,696 | 1.64% |
| 2023-07-27 | 8.58 | 8.62 | 8.48 | 8.52 | 7.35 | qfq | 3,332,400 | 28,458,363 | -0.81% |
| 2023-07-26 | 8.55 | 8.63 | 8.48 | 8.59 | 7.41 | qfq | 3,514,200 | 30,112,712 | 0.59% |
| 2023-07-25 | 8.55 | 8.58 | 8.49 | 8.54 | 7.37 | qfq | 4,010,903 | 34,211,642 | 0.12% |
| 2023-07-24 | 8.63 | 8.69 | 8.48 | 8.53 | 7.36 | qfq | 5,289,800 | 45,146,135 | -1.16% |
| 2023-07-21 | 8.53 | 8.75 | 8.51 | 8.63 | 7.45 | qfq | 5,248,301 | 45,326,097 | 1.53% |
| 2023-07-20 | 8.59 | 8.63 | 8.50 | 8.50 | 7.34 | qfq | 3,314,400 | 28,358,574 | -0.70% |
| 2023-07-19 | 8.48 | 8.56 | 8.44 | 8.56 | 7.39 | qfq | 2,895,600 | 24,705,387 | 0.59% |
| 2023-07-18 | 8.50 | 8.56 | 8.47 | 8.51 | 7.34 | qfq | 3,063,600 | 26,092,314 | 0.12% |