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
益盛药业002566.SZ
最近收盘价6.342026-07-17
最近交易日2026-07-17
成交量（股）9,964,000
成交额（元）64,420,389
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | cash_dividend | 0.15 | — | — | — | 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 | 6.72 | 6.77 | 6.30 | 6.34 | 6.34 | qfq | 9,964,000 | 64,420,389 | -5.23% |
| 2026-07-16 | 6.55 | 6.76 | 6.52 | 6.69 | 6.69 | qfq | 8,814,600 | 58,779,421 | 1.36% |
| 2026-07-15 | 6.45 | 6.69 | 6.35 | 6.60 | 6.60 | qfq | 11,418,800 | 75,168,312 | 0.92% |
| 2026-07-14 | 6.22 | 6.54 | 6.15 | 6.54 | 6.54 | qfq | 12,554,100 | 80,221,256 | 5.14% |
| 2026-07-13 | 6.14 | 6.29 | 6.12 | 6.22 | 6.22 | qfq | 10,272,400 | 63,824,329 | 1.80% |
| 2026-07-10 | 5.97 | 6.26 | 5.83 | 6.11 | 6.11 | qfq | 7,820,100 | 47,799,957 | 2.00% |
| 2026-07-09 | 5.96 | 6.14 | 5.87 | 5.99 | 5.99 | qfq | 6,813,002 | 40,790,393 | -0.17% |
| 2026-07-08 | 6.12 | 6.16 | 5.96 | 6.00 | 6.00 | qfq | 7,527,800 | 45,518,691 | -1.64% |
| 2026-07-07 | 6.28 | 6.29 | 6.09 | 6.10 | 6.10 | qfq | 8,118,402 | 50,069,396 | -3.48% |
| 2026-07-06 | 6.19 | 6.45 | 6.06 | 6.32 | 6.32 | qfq | 9,752,302 | 61,646,532 | -2.02% |
| 2026-07-03 | 6.35 | 6.49 | 6.26 | 6.45 | 6.45 | qfq | 7,101,600 | 45,469,151 | 2.06% |
| 2026-07-02 | 6.27 | 6.49 | 6.26 | 6.32 | 6.32 | qfq | 6,713,400 | 42,768,658 | 0.32% |
| 2026-07-01 | 6.03 | 6.33 | 5.97 | 6.30 | 6.30 | qfq | 7,849,002 | 48,576,480 | 4.30% |
| 2026-06-30 | 6.19 | 6.29 | 5.96 | 6.04 | 6.04 | qfq | 6,456,294 | 39,095,568 | -2.58% |
| 2026-06-29 | 6.05 | 6.26 | 5.89 | 6.20 | 6.20 | qfq | 8,732,894 | 53,499,901 | 1.64% |
| 2026-06-26 | 6.18 | 6.31 | 6.08 | 6.10 | 6.10 | qfq | 5,230,996 | 32,150,619 | -2.24% |
| 2026-06-25 | 6.41 | 6.41 | 6.20 | 6.24 | 6.24 | qfq | 6,459,384 | 40,502,967 | -2.65% |
| 2026-06-24 | 6.74 | 6.81 | 6.32 | 6.41 | 6.41 | qfq | 8,110,500 | 52,617,206 | -4.90% |
| 2026-06-23 | 6.58 | 6.86 | 6.42 | 6.74 | 6.74 | qfq | 8,083,000 | 54,525,761 | 4.01% |
| 2026-06-22 | 6.47 | 6.52 | 6.18 | 6.48 | 6.48 | qfq | 7,050,434 | 44,669,162 | 0.62% |
| 2026-06-18 | 6.47 | 6.58 | 6.37 | 6.44 | 6.44 | qfq | 4,608,500 | 29,910,700 | -0.92% |
| 2026-06-17 | 6.69 | 6.70 | 6.46 | 6.50 | 6.50 | qfq | 4,797,500 | 31,329,633 | -2.69% |
| 2026-06-16 | 6.76 | 6.84 | 6.57 | 6.68 | 6.68 | qfq | 5,602,300 | 37,237,744 | -1.91% |
| 2026-06-15 | 6.80 | 7.00 | 6.80 | 6.81 | 6.81 | qfq | 4,782,850 | 32,865,068 | 0.44% |
| 2026-06-12 | 6.75 | 6.91 | 6.66 | 6.78 | 6.78 | qfq | 5,542,550 | 37,658,823 | 1.19% |
| 2026-06-11 | 6.68 | 6.77 | 6.53 | 6.70 | 6.70 | qfq | 4,906,700 | 32,512,624 | -0.45% |
| 2026-06-10 | 6.63 | 6.78 | 6.57 | 6.73 | 6.73 | qfq | 5,826,600 | 38,876,906 | 0.45% |
| 2026-06-09 | 6.78 | 6.88 | 6.62 | 6.70 | 6.70 | qfq | 4,854,200 | 32,611,264 | -0.45% |
| 2026-06-08 | 6.81 | 6.94 | 6.65 | 6.73 | 6.73 | qfq | 6,551,200 | 44,498,340 | -2.46% |
| 2026-06-05 | 6.85 | 7.02 | 6.76 | 6.90 | 6.90 | qfq | 6,134,600 | 42,399,381 | 1.32% |
| 2026-06-04 | 6.92 | 6.97 | 6.76 | 6.81 | 6.81 | qfq | 4,679,100 | 32,020,282 | -1.73% |
| 2026-06-03 | 7.05 | 7.07 | 6.86 | 6.93 | 6.93 | qfq | 5,364,692 | 37,173,639 | -1.42% |
| 2026-06-02 | 7.27 | 7.34 | 7.01 | 7.03 | 7.03 | qfq | 6,202,100 | 44,175,786 | -3.30% |
| 2026-06-01 | 6.99 | 7.34 | 6.96 | 7.27 | 7.27 | qfq | 7,048,200 | 50,832,907 | 3.12% |
| 2026-05-29 | 7.09 | 7.15 | 6.98 | 7.05 | 7.05 | qfq | 6,172,800 | 43,592,478 | -0.70% |
| 2026-05-28 | 7.20 | 7.26 | 6.94 | 7.10 | 7.02 | qfq | 6,428,900 | 45,641,392 | -1.25% |
| 2026-05-27 | 7.36 | 7.44 | 7.05 | 7.19 | 7.11 | qfq | 8,334,500 | 59,790,586 | -2.04% |
| 2026-05-26 | 7.68 | 7.68 | 7.28 | 7.34 | 7.26 | qfq | 8,227,400 | 61,095,848 | -4.43% |
| 2026-05-25 | 7.80 | 7.90 | 7.61 | 7.68 | 7.59 | qfq | 4,672,200 | 35,973,760 | -1.79% |
| 2026-05-22 | 7.66 | 7.92 | 7.55 | 7.82 | 7.73 | qfq | 5,758,602 | 44,442,451 | 2.49% |
| 2026-05-21 | 7.96 | 8.11 | 7.57 | 7.63 | 7.54 | qfq | 6,051,200 | 47,424,505 | -4.27% |
| 2026-05-20 | 8.14 | 8.14 | 7.91 | 7.97 | 7.88 | qfq | 4,296,600 | 34,219,940 | -2.09% |
| 2026-05-19 | 8.10 | 8.24 | 8.00 | 8.14 | 8.05 | qfq | 4,438,000 | 36,028,190 | 0.62% |
| 2026-05-18 | 7.95 | 8.13 | 7.89 | 8.09 | 8.00 | qfq | 5,669,200 | 45,444,654 | 1.63% |
| 2026-05-15 | 8.09 | 8.14 | 7.94 | 7.96 | 7.87 | qfq | 6,461,400 | 51,918,876 | -1.73% |
| 2026-05-14 | 8.19 | 8.25 | 8.10 | 8.10 | 8.01 | qfq | 4,515,268 | 36,802,084 | -1.10% |
| 2026-05-13 | 8.24 | 8.32 | 8.16 | 8.19 | 8.10 | qfq | 5,350,200 | 43,966,145 | -0.24% |
| 2026-05-12 | 8.38 | 8.41 | 8.21 | 8.21 | 8.12 | qfq | 5,953,494 | 49,345,068 | -2.03% |
| 2026-05-11 | 8.36 | 8.40 | 8.26 | 8.38 | 8.29 | qfq | 6,269,100 | 52,386,935 | 0.24% |
| 2026-05-08 | 8.28 | 8.39 | 8.20 | 8.36 | 8.27 | qfq | 7,538,500 | 62,998,660 | 1.46% |
| 2026-05-07 | 8.22 | 8.42 | 8.20 | 8.24 | 8.15 | qfq | 8,010,400 | 66,196,073 | -0.96% |
| 2026-05-06 | 8.33 | 8.39 | 8.21 | 8.32 | 8.23 | qfq | 10,035,200 | 83,483,639 | -0.12% |
| 2026-04-30 | 8.31 | 8.43 | 8.26 | 8.33 | 8.24 | qfq | 7,439,500 | 62,156,432 | 0.48% |
| 2026-04-29 | 8.16 | 8.36 | 8.11 | 8.29 | 8.20 | qfq | 9,340,900 | 77,340,791 | 1.47% |
| 2026-04-28 | 8.26 | 8.32 | 8.10 | 8.17 | 8.08 | qfq | 12,987,400 | 106,821,052 | 0.00% |
| 2026-04-27 | 8.07 | 8.39 | 7.91 | 8.17 | 8.08 | qfq | 19,424,300 | 158,207,243 | 6.10% |
| 2026-04-24 | 7.53 | 7.74 | 7.48 | 7.70 | 7.61 | qfq | 6,238,700 | 47,632,665 | 1.72% |
| 2026-04-23 | 7.64 | 7.65 | 7.48 | 7.57 | 7.48 | qfq | 4,025,102 | 30,463,777 | -1.05% |
| 2026-04-22 | 7.65 | 7.70 | 7.60 | 7.65 | 7.56 | qfq | 4,200,100 | 32,103,976 | -0.26% |
| 2026-04-21 | 7.66 | 7.74 | 7.60 | 7.67 | 7.58 | qfq | 5,608,000 | 42,961,543 | -0.13% |
| 2026-04-20 | 7.54 | 7.68 | 7.43 | 7.68 | 7.59 | qfq | 8,631,802 | 65,411,414 | 1.99% |
| 2026-04-17 | 7.90 | 7.92 | 7.44 | 7.53 | 7.45 | qfq | 11,998,810 | 90,571,767 | -5.40% |
| 2026-04-16 | 7.97 | 7.97 | 7.74 | 7.96 | 7.87 | qfq | 6,118,610 | 48,153,104 | 0.38% |
| 2026-04-15 | 7.83 | 7.98 | 7.74 | 7.93 | 7.84 | qfq | 7,557,800 | 59,596,012 | 1.93% |
| 2026-04-14 | 7.89 | 7.89 | 7.64 | 7.78 | 7.69 | qfq | 6,117,800 | 47,366,136 | -0.38% |
| 2026-04-13 | 7.97 | 7.97 | 7.65 | 7.81 | 7.72 | qfq | 7,188,402 | 55,947,894 | -1.76% |
| 2026-04-10 | 7.89 | 8.08 | 7.83 | 7.95 | 7.86 | qfq | 6,255,170 | 49,938,875 | 1.15% |
| 2026-04-09 | 8.16 | 8.26 | 7.85 | 7.86 | 7.77 | qfq | 9,786,350 | 78,619,958 | -3.32% |
| 2026-04-08 | 8.32 | 8.36 | 8.11 | 8.13 | 8.04 | qfq | 8,903,850 | 72,887,655 | -0.73% |
| 2026-04-07 | 7.92 | 8.27 | 7.81 | 8.19 | 8.10 | qfq | 8,140,350 | 66,241,172 | 3.28% |
| 2026-04-03 | 8.26 | 8.27 | 7.89 | 7.93 | 7.84 | qfq | 5,531,402 | 44,344,920 | -3.76% |
| 2026-04-02 | 8.30 | 8.38 | 8.21 | 8.24 | 8.15 | qfq | 6,711,950 | 55,613,575 | -0.72% |
| 2026-04-01 | 8.28 | 8.32 | 8.14 | 8.30 | 8.21 | qfq | 6,565,300 | 54,136,057 | 2.34% |
| 2026-03-31 | 8.15 | 8.30 | 8.10 | 8.11 | 8.02 | qfq | 7,431,300 | 60,987,087 | -0.86% |
| 2026-03-30 | 7.96 | 8.18 | 7.94 | 8.18 | 8.09 | qfq | 5,630,000 | 45,625,644 | 1.49% |
| 2026-03-27 | 7.71 | 8.06 | 7.67 | 8.06 | 7.97 | qfq | 5,840,400 | 46,333,855 | 3.73% |
| 2026-03-26 | 7.88 | 8.05 | 7.71 | 7.77 | 7.68 | qfq | 5,959,600 | 46,678,057 | -1.27% |
| 2026-03-25 | 7.74 | 7.90 | 7.71 | 7.87 | 7.78 | qfq | 6,240,400 | 48,861,042 | 1.81% |
| 2026-03-24 | 7.43 | 7.73 | 7.31 | 7.73 | 7.64 | qfq | 9,728,072 | 73,425,583 | 6.77% |
| 2026-03-23 | 7.64 | 7.80 | 7.21 | 7.24 | 7.16 | qfq | 9,220,300 | 68,887,926 | -8.12% |
| 2026-03-20 | 8.16 | 8.25 | 7.85 | 7.88 | 7.79 | qfq | 6,796,150 | 54,172,570 | -3.43% |
| 2026-03-19 | 8.30 | 8.37 | 8.12 | 8.16 | 8.07 | qfq | 4,115,500 | 33,866,463 | -2.74% |
| 2026-03-18 | 8.26 | 8.39 | 8.17 | 8.39 | 8.30 | qfq | 4,254,000 | 35,224,233 | 1.57% |
| 2026-03-17 | 8.43 | 8.50 | 8.25 | 8.26 | 8.17 | qfq | 4,823,000 | 40,369,136 | -2.02% |
| 2026-03-16 | 8.38 | 8.51 | 8.35 | 8.43 | 8.34 | qfq | 4,437,603 | 37,352,384 | 0.36% |
| 2026-03-13 | 8.36 | 8.48 | 8.33 | 8.40 | 8.31 | qfq | 3,494,300 | 29,384,858 | 0.36% |
| 2026-03-12 | 8.47 | 8.51 | 8.34 | 8.37 | 8.28 | qfq | 3,886,100 | 32,705,516 | -1.18% |
| 2026-03-11 | 8.58 | 8.59 | 8.41 | 8.47 | 8.37 | qfq | 3,954,300 | 33,510,120 | -0.82% |
| 2026-03-10 | 8.45 | 8.55 | 8.40 | 8.54 | 8.44 | qfq | 4,410,300 | 37,504,855 | 1.79% |
| 2026-03-09 | 8.37 | 8.45 | 8.30 | 8.39 | 8.30 | qfq | 5,292,901 | 44,328,234 | -0.24% |
| 2026-03-06 | 8.18 | 8.43 | 8.12 | 8.41 | 8.32 | qfq | 5,303,401 | 44,268,295 | 3.06% |
| 2026-03-05 | 8.19 | 8.29 | 8.11 | 8.16 | 8.07 | qfq | 5,425,100 | 44,466,228 | 2.26% |
| 2026-03-04 | 8.07 | 8.17 | 7.95 | 7.98 | 7.89 | qfq | 6,535,198 | 52,547,608 | -1.85% |
| 2026-03-03 | 8.23 | 8.38 | 8.13 | 8.13 | 8.04 | qfq | 5,396,102 | 44,548,606 | -1.22% |
| 2026-03-02 | 8.41 | 8.42 | 8.07 | 8.23 | 8.14 | qfq | 6,354,250 | 52,441,738 | -2.95% |
| 2026-02-27 | 8.37 | 8.51 | 8.33 | 8.48 | 8.38 | qfq | 3,757,600 | 31,643,750 | 1.07% |
| 2026-02-26 | 8.47 | 8.52 | 8.37 | 8.39 | 8.30 | qfq | 4,079,200 | 34,407,408 | -0.59% |
| 2026-02-25 | 8.50 | 8.57 | 8.43 | 8.44 | 8.34 | qfq | 3,449,703 | 29,308,830 | -0.71% |
| 2026-02-24 | 8.35 | 8.51 | 8.31 | 8.50 | 8.40 | qfq | 4,798,299 | 40,545,622 | 2.16% |
| 2026-02-13 | 8.39 | 8.42 | 8.30 | 8.32 | 8.23 | qfq | 3,381,400 | 28,283,486 | -0.12% |
| 2026-02-12 | 8.47 | 8.47 | 8.31 | 8.33 | 8.24 | qfq | 5,327,800 | 44,637,529 | -1.19% |
| 2026-02-11 | 8.47 | 8.52 | 8.41 | 8.43 | 8.34 | qfq | 4,248,700 | 35,998,821 | -0.35% |
| 2026-02-10 | 8.46 | 8.55 | 8.41 | 8.46 | 8.36 | qfq | 4,402,300 | 37,387,298 | 0.00% |
| 2026-02-09 | 8.42 | 8.47 | 8.34 | 8.46 | 8.36 | qfq | 5,977,350 | 50,386,369 | 1.32% |
| 2026-02-06 | 8.42 | 8.51 | 8.34 | 8.35 | 8.26 | qfq | 7,203,701 | 60,677,053 | 0.48% |
| 2026-02-05 | 8.35 | 8.44 | 8.28 | 8.31 | 8.22 | qfq | 7,201,000 | 60,168,788 | 0.12% |
| 2026-02-04 | 8.25 | 8.33 | 8.20 | 8.30 | 8.21 | qfq | 5,989,200 | 49,611,675 | 0.85% |
| 2026-02-03 | 8.14 | 8.23 | 8.07 | 8.23 | 8.14 | qfq | 5,652,300 | 46,302,856 | 1.60% |
| 2026-02-02 | 8.17 | 8.26 | 8.07 | 8.10 | 8.01 | qfq | 5,490,100 | 44,948,162 | -0.98% |
| 2026-01-30 | 8.05 | 8.22 | 8.05 | 8.18 | 8.09 | qfq | 5,703,900 | 46,379,615 | 0.86% |
| 2026-01-29 | 8.09 | 8.18 | 8.02 | 8.11 | 8.02 | qfq | 5,631,301 | 45,618,556 | -0.12% |
| 2026-01-28 | 8.29 | 8.30 | 8.10 | 8.12 | 8.03 | qfq | 5,280,900 | 43,066,861 | -1.93% |
| 2026-01-27 | 8.24 | 8.32 | 8.00 | 8.28 | 8.19 | qfq | 8,684,800 | 70,985,653 | -0.48% |
| 2026-01-26 | 8.19 | 8.34 | 8.18 | 8.32 | 8.23 | qfq | 7,663,850 | 63,334,590 | 1.46% |
| 2026-01-23 | 8.16 | 8.26 | 8.15 | 8.20 | 8.11 | qfq | 5,155,400 | 42,276,909 | 0.61% |
| 2026-01-22 | 8.09 | 8.16 | 8.05 | 8.15 | 8.06 | qfq | 4,339,202 | 35,266,859 | 0.74% |
| 2026-01-21 | 8.00 | 8.09 | 7.96 | 8.09 | 8.00 | qfq | 4,353,300 | 34,991,358 | 0.75% |
| 2026-01-20 | 8.04 | 8.08 | 7.98 | 8.03 | 7.94 | qfq | 4,995,500 | 40,128,389 | 0.00% |
| 2026-01-19 | 7.84 | 8.04 | 7.81 | 8.03 | 7.94 | qfq | 5,320,200 | 42,338,755 | 2.55% |
| 2026-01-16 | 7.91 | 7.94 | 7.81 | 7.83 | 7.74 | qfq | 3,980,862 | 31,281,273 | -0.63% |
| 2026-01-15 | 7.97 | 7.97 | 7.85 | 7.88 | 7.79 | qfq | 4,450,500 | 35,167,705 | -1.13% |
| 2026-01-14 | 8.02 | 8.06 | 7.85 | 7.97 | 7.88 | qfq | 8,081,200 | 64,409,032 | -0.13% |
| 2026-01-13 | 7.92 | 8.05 | 7.86 | 7.98 | 7.89 | qfq | 8,348,800 | 66,660,879 | 1.01% |
| 2026-01-12 | 7.87 | 7.93 | 7.83 | 7.90 | 7.81 | qfq | 7,325,450 | 57,750,050 | 0.51% |
| 2026-01-09 | 7.85 | 7.87 | 7.76 | 7.86 | 7.77 | qfq | 6,549,358 | 51,139,633 | 0.26% |
| 2026-01-08 | 7.73 | 7.86 | 7.71 | 7.84 | 7.75 | qfq | 7,156,200 | 55,849,166 | 1.42% |
| 2026-01-07 | 7.73 | 7.74 | 7.66 | 7.73 | 7.64 | qfq | 5,584,200 | 43,031,235 | 0.13% |
| 2026-01-06 | 7.71 | 7.78 | 7.69 | 7.72 | 7.63 | qfq | 5,952,000 | 46,019,690 | 0.26% |
| 2026-01-05 | 7.66 | 7.76 | 7.63 | 7.70 | 7.61 | qfq | 5,920,500 | 45,618,912 | 0.92% |
| 2025-12-31 | 7.60 | 7.66 | 7.51 | 7.63 | 7.54 | qfq | 4,344,347 | 32,925,329 | 0.66% |
| 2025-12-30 | 7.63 | 7.68 | 7.53 | 7.58 | 7.49 | qfq | 4,292,602 | 32,673,660 | -0.66% |
| 2025-12-29 | 7.68 | 7.74 | 7.56 | 7.63 | 7.54 | qfq | 6,073,900 | 46,360,646 | -1.04% |
| 2025-12-26 | 7.83 | 7.84 | 7.70 | 7.71 | 7.62 | qfq | 6,137,400 | 47,619,389 | -1.41% |
| 2025-12-25 | 7.78 | 7.85 | 7.73 | 7.82 | 7.73 | qfq | 4,721,800 | 36,771,314 | 0.64% |
| 2025-12-24 | 7.73 | 7.83 | 7.68 | 7.77 | 7.68 | qfq | 7,634,900 | 59,444,618 | 0.52% |
| 2025-12-23 | 7.77 | 7.81 | 7.65 | 7.73 | 7.64 | qfq | 9,139,100 | 70,762,226 | -0.51% |
| 2025-12-22 | 7.91 | 7.94 | 7.76 | 7.77 | 7.68 | qfq | 9,106,800 | 71,280,498 | -1.77% |
| 2025-12-19 | 7.72 | 7.92 | 7.68 | 7.91 | 7.82 | qfq | 9,822,744 | 76,888,441 | 2.59% |
| 2025-12-18 | 7.55 | 7.75 | 7.51 | 7.71 | 7.62 | qfq | 8,494,398 | 65,226,903 | 2.12% |
| 2025-12-17 | 7.52 | 7.56 | 7.39 | 7.55 | 7.46 | qfq | 8,479,400 | 63,441,592 | 0.40% |
| 2025-12-16 | 7.74 | 7.86 | 7.50 | 7.52 | 7.44 | qfq | 10,217,200 | 78,257,687 | -2.84% |
| 2025-12-15 | 7.65 | 7.79 | 7.63 | 7.74 | 7.65 | qfq | 6,717,100 | 51,900,530 | 0.39% |
| 2025-12-12 | 7.72 | 7.81 | 7.63 | 7.71 | 7.62 | qfq | 9,706,904 | 75,206,503 | -0.64% |
| 2025-12-11 | 8.00 | 8.03 | 7.73 | 7.76 | 7.67 | qfq | 15,711,900 | 123,224,680 | -3.36% |
| 2025-12-10 | 8.26 | 8.28 | 7.96 | 8.03 | 7.94 | qfq | 19,906,977 | 160,541,262 | -3.25% |
| 2025-12-09 | 8.58 | 8.63 | 8.28 | 8.30 | 8.21 | qfq | 26,045,333 | 218,648,485 | -4.16% |
| 2025-12-08 | 8.84 | 8.86 | 8.55 | 8.66 | 8.56 | qfq | 31,417,442 | 271,722,670 | -2.15% |
| 2025-12-05 | 8.60 | 9.05 | 8.60 | 8.85 | 8.75 | qfq | 42,159,166 | 367,898,576 | -2.21% |
| 2025-12-04 | 9.05 | 9.68 | 8.86 | 9.05 | 8.95 | qfq | 64,852,835 | 604,706,124 | 0.00% |
| 2025-12-03 | 8.26 | 9.05 | 8.17 | 9.05 | 8.95 | qfq | 12,994,027 | 116,475,511 | 9.96% |
| 2025-12-02 | 8.21 | 8.26 | 8.09 | 8.23 | 8.14 | qfq | 4,507,800 | 36,919,125 | 0.00% |
| 2025-12-01 | 8.21 | 8.33 | 8.17 | 8.23 | 8.14 | qfq | 4,698,700 | 38,796,723 | 0.12% |
| 2025-11-28 | 8.19 | 8.24 | 8.02 | 8.22 | 8.13 | qfq | 5,809,203 | 47,397,589 | -0.24% |
| 2025-11-27 | 8.04 | 8.49 | 7.96 | 8.24 | 8.15 | qfq | 7,939,100 | 65,259,704 | 2.36% |
| 2025-11-26 | 8.08 | 8.26 | 8.04 | 8.05 | 7.96 | qfq | 4,719,000 | 38,468,748 | -0.49% |
| 2025-11-25 | 7.99 | 8.13 | 7.94 | 8.09 | 8.00 | qfq | 3,983,700 | 32,134,433 | 1.63% |
| 2025-11-24 | 7.85 | 8.01 | 7.80 | 7.96 | 7.87 | qfq | 5,301,100 | 42,091,315 | 1.79% |
| 2025-11-21 | 8.21 | 8.31 | 7.78 | 7.82 | 7.73 | qfq | 6,988,100 | 55,642,809 | -4.75% |
| 2025-11-20 | 8.32 | 8.34 | 8.18 | 8.21 | 8.12 | qfq | 3,827,400 | 31,673,447 | -0.97% |
| 2025-11-19 | 8.48 | 8.51 | 8.25 | 8.29 | 8.20 | qfq | 4,452,500 | 37,106,488 | -2.24% |
| 2025-11-18 | 8.57 | 8.62 | 8.42 | 8.48 | 8.38 | qfq | 4,610,456 | 39,079,889 | -1.05% |
| 2025-11-17 | 8.69 | 8.75 | 8.51 | 8.57 | 8.47 | qfq | 4,992,400 | 42,808,670 | -0.81% |
| 2025-11-14 | 8.47 | 8.69 | 8.43 | 8.64 | 8.54 | qfq | 5,716,351 | 49,356,477 | 1.53% |
| 2025-11-13 | 8.49 | 8.54 | 8.40 | 8.51 | 8.41 | qfq | 4,707,900 | 39,897,789 | 0.24% |
| 2025-11-12 | 8.45 | 8.52 | 8.41 | 8.49 | 8.39 | qfq | 4,955,900 | 42,020,823 | 0.59% |
| 2025-11-11 | 8.38 | 8.47 | 8.32 | 8.44 | 8.34 | qfq | 4,270,725 | 35,933,417 | 0.84% |
| 2025-11-10 | 8.30 | 8.38 | 8.25 | 8.37 | 8.28 | qfq | 4,395,400 | 36,653,957 | 1.21% |
| 2025-11-07 | 8.27 | 8.36 | 8.22 | 8.27 | 8.18 | qfq | 5,716,602 | 47,399,475 | 0.00% |
| 2025-11-06 | 8.32 | 8.32 | 8.20 | 8.27 | 8.18 | qfq | 4,899,600 | 40,422,021 | -0.48% |
| 2025-11-05 | 8.20 | 8.32 | 8.19 | 8.31 | 8.22 | qfq | 3,985,100 | 32,989,765 | 0.61% |
| 2025-11-04 | 8.27 | 8.28 | 8.19 | 8.26 | 8.17 | qfq | 3,473,300 | 28,597,953 | 0.24% |
| 2025-11-03 | 8.22 | 8.27 | 8.16 | 8.24 | 8.15 | qfq | 4,590,000 | 37,801,593 | 0.61% |
| 2025-10-31 | 8.04 | 8.21 | 7.98 | 8.19 | 8.10 | qfq | 5,029,003 | 40,861,041 | 2.50% |
| 2025-10-30 | 8.07 | 8.08 | 7.98 | 7.99 | 7.90 | qfq | 3,495,900 | 28,052,397 | -0.87% |
| 2025-10-29 | 8.13 | 8.17 | 7.98 | 8.06 | 7.97 | qfq | 3,168,700 | 25,494,694 | -0.86% |
| 2025-10-28 | 8.14 | 8.21 | 8.08 | 8.13 | 8.04 | qfq | 3,890,150 | 31,685,294 | 0.37% |
| 2025-10-27 | 8.17 | 8.20 | 8.02 | 8.10 | 8.01 | qfq | 5,189,582 | 42,010,303 | -0.12% |
| 2025-10-24 | 8.16 | 8.25 | 8.11 | 8.11 | 8.02 | qfq | 4,478,350 | 36,591,208 | -0.98% |
| 2025-10-23 | 8.25 | 8.27 | 8.10 | 8.19 | 8.10 | qfq | 3,878,250 | 31,646,318 | -0.73% |
| 2025-10-22 | 8.10 | 8.30 | 8.07 | 8.25 | 8.16 | qfq | 7,417,220 | 60,948,487 | 1.73% |
| 2025-10-21 | 8.01 | 8.12 | 7.91 | 8.11 | 8.02 | qfq | 5,055,050 | 40,658,221 | 1.50% |
| 2025-10-20 | 7.97 | 8.01 | 7.88 | 7.99 | 7.90 | qfq | 3,201,400 | 25,444,340 | 0.88% |
| 2025-10-17 | 7.96 | 8.05 | 7.90 | 7.92 | 7.83 | qfq | 3,274,499 | 26,098,311 | -0.88% |
| 2025-10-16 | 7.97 | 8.05 | 7.91 | 7.99 | 7.90 | qfq | 3,686,700 | 29,413,135 | 0.13% |
| 2025-10-15 | 7.82 | 7.98 | 7.80 | 7.98 | 7.89 | qfq | 3,336,299 | 26,481,952 | 1.92% |
| 2025-10-14 | 7.81 | 7.89 | 7.80 | 7.83 | 7.74 | qfq | 3,384,200 | 26,575,936 | 0.38% |
| 2025-10-13 | 7.60 | 7.86 | 7.60 | 7.80 | 7.71 | qfq | 4,479,400 | 34,690,641 | -1.27% |
| 2025-10-10 | 7.79 | 8.01 | 7.75 | 7.90 | 7.81 | qfq | 5,268,650 | 41,659,139 | 1.41% |
| 2025-10-09 | 7.79 | 7.84 | 7.68 | 7.79 | 7.70 | qfq | 2,906,464 | 22,554,259 | 0.00% |
| 2025-09-30 | 7.90 | 7.93 | 7.79 | 7.79 | 7.70 | qfq | 3,405,500 | 26,681,333 | -1.39% |
| 2025-09-29 | 7.99 | 8.03 | 7.82 | 7.90 | 7.81 | qfq | 5,257,900 | 41,569,258 | -0.38% |
| 2025-09-26 | 7.95 | 8.00 | 7.80 | 7.93 | 7.84 | qfq | 3,607,202 | 28,510,200 | -0.63% |
| 2025-09-25 | 7.85 | 8.17 | 7.79 | 7.98 | 7.89 | qfq | 7,996,207 | 64,079,675 | 1.53% |
| 2025-09-24 | 7.70 | 7.88 | 7.65 | 7.86 | 7.77 | qfq | 3,408,430 | 26,619,332 | 2.08% |
| 2025-09-23 | 7.74 | 7.76 | 7.50 | 7.70 | 7.61 | qfq | 5,190,900 | 39,462,675 | -0.52% |
| 2025-09-22 | 7.77 | 7.87 | 7.71 | 7.74 | 7.65 | qfq | 2,449,700 | 19,028,297 | -1.02% |
| 2025-09-19 | 7.93 | 7.94 | 7.76 | 7.82 | 7.73 | qfq | 4,073,100 | 31,862,107 | -1.14% |
| 2025-09-18 | 8.07 | 8.07 | 7.88 | 7.91 | 7.82 | qfq | 4,155,400 | 33,144,235 | -1.49% |
| 2025-09-17 | 8.12 | 8.12 | 8.02 | 8.03 | 7.94 | qfq | 3,224,300 | 25,997,033 | -0.99% |
| 2025-09-16 | 8.03 | 8.11 | 7.98 | 8.11 | 8.02 | qfq | 3,605,300 | 29,025,439 | 1.00% |
| 2025-09-15 | 8.01 | 8.05 | 7.97 | 8.03 | 7.94 | qfq | 2,708,718 | 21,664,316 | -0.12% |
| 2025-09-12 | 8.09 | 8.15 | 8.00 | 8.04 | 7.95 | qfq | 3,997,466 | 32,210,884 | -0.62% |
| 2025-09-11 | 8.03 | 8.09 | 7.91 | 8.09 | 8.00 | qfq | 3,563,302 | 28,563,499 | 0.62% |
| 2025-09-10 | 8.06 | 8.09 | 7.98 | 8.04 | 7.95 | qfq | 2,877,018 | 23,096,278 | 0.12% |
| 2025-09-09 | 8.15 | 8.18 | 8.01 | 8.03 | 7.94 | qfq | 3,846,800 | 31,142,544 | -1.59% |
| 2025-09-08 | 8.08 | 8.18 | 8.05 | 8.16 | 8.07 | qfq | 4,899,100 | 39,899,103 | 1.37% |
| 2025-09-05 | 7.98 | 8.07 | 7.88 | 8.05 | 7.96 | qfq | 4,494,600 | 35,906,938 | 1.13% |
| 2025-09-04 | 7.99 | 8.10 | 7.87 | 7.96 | 7.87 | qfq | 5,269,598 | 42,192,947 | 0.89% |
| 2025-09-03 | 8.07 | 8.10 | 7.88 | 7.89 | 7.80 | qfq | 3,982,000 | 31,792,155 | -2.23% |
| 2025-09-02 | 8.09 | 8.11 | 7.85 | 8.07 | 7.98 | qfq | 5,307,617 | 42,280,593 | -0.12% |
| 2025-09-01 | 7.97 | 8.14 | 7.91 | 8.08 | 7.99 | qfq | 4,669,958 | 37,623,849 | 1.38% |
| 2025-08-29 | 8.06 | 8.07 | 7.92 | 7.97 | 7.88 | qfq | 4,296,002 | 34,368,313 | -0.99% |
| 2025-08-28 | 8.09 | 8.16 | 7.75 | 8.05 | 7.96 | qfq | 11,723,900 | 93,546,598 | -0.98% |
| 2025-08-27 | 8.33 | 8.75 | 8.12 | 8.13 | 8.04 | qfq | 15,615,300 | 130,255,947 | -2.40% |
| 2025-08-26 | 8.31 | 8.42 | 8.27 | 8.33 | 8.24 | qfq | 9,394,050 | 78,544,134 | 0.36% |
| 2025-08-25 | 8.44 | 8.45 | 8.27 | 8.30 | 8.21 | qfq | 11,394,416 | 94,893,811 | -1.78% |
| 2025-08-22 | 8.57 | 8.63 | 8.31 | 8.45 | 8.35 | qfq | 10,944,100 | 91,896,878 | -1.52% |
| 2025-08-21 | 8.63 | 8.68 | 8.51 | 8.58 | 8.48 | qfq | 9,163,846 | 78,817,386 | -0.23% |
| 2025-08-20 | 8.85 | 8.87 | 8.50 | 8.60 | 8.50 | qfq | 13,719,915 | 117,944,247 | -0.92% |
| 2025-08-19 | 8.31 | 9.14 | 8.31 | 8.68 | 8.58 | qfq | 23,687,888 | 208,307,528 | 4.45% |
| 2025-08-18 | 8.33 | 8.47 | 8.28 | 8.31 | 8.22 | qfq | 5,590,801 | 46,758,954 | 0.24% |
| 2025-08-15 | 8.22 | 8.35 | 8.22 | 8.29 | 8.20 | qfq | 5,879,500 | 48,759,698 | 0.61% |
| 2025-08-14 | 8.40 | 8.45 | 8.23 | 8.24 | 8.15 | qfq | 5,944,300 | 49,497,009 | -2.02% |
| 2025-08-13 | 8.51 | 8.55 | 8.33 | 8.41 | 8.32 | qfq | 5,735,800 | 48,249,253 | -0.94% |
| 2025-08-12 | 8.56 | 8.75 | 8.45 | 8.49 | 8.39 | qfq | 6,114,401 | 52,447,171 | -0.93% |
| 2025-08-11 | 8.45 | 8.60 | 8.41 | 8.57 | 8.47 | qfq | 6,868,798 | 58,467,468 | 1.06% |
| 2025-08-08 | 8.37 | 8.50 | 8.28 | 8.48 | 8.38 | qfq | 7,327,000 | 61,597,377 | 1.31% |
| 2025-08-07 | 8.40 | 8.45 | 8.31 | 8.37 | 8.28 | qfq | 5,929,500 | 49,643,068 | -0.24% |
| 2025-08-06 | 8.60 | 8.66 | 8.34 | 8.39 | 8.30 | qfq | 9,365,440 | 78,833,225 | -2.67% |
| 2025-08-05 | 8.74 | 8.75 | 8.53 | 8.62 | 8.52 | qfq | 7,714,300 | 66,452,544 | -0.46% |
| 2025-08-04 | 8.51 | 8.75 | 8.45 | 8.66 | 8.56 | qfq | 10,512,550 | 90,596,586 | 1.29% |
| 2025-08-01 | 8.35 | 8.60 | 8.33 | 8.55 | 8.45 | qfq | 9,015,550 | 76,792,652 | 1.91% |
| 2025-07-31 | 8.44 | 8.52 | 8.33 | 8.39 | 8.30 | qfq | 5,982,700 | 50,345,827 | -0.47% |
| 2025-07-30 | 8.40 | 8.50 | 8.33 | 8.43 | 8.34 | qfq | 7,301,700 | 61,590,814 | 0.36% |
| 2025-07-29 | 8.47 | 8.48 | 8.30 | 8.40 | 8.31 | qfq | 5,044,200 | 42,292,797 | -0.36% |
| 2025-07-28 | 8.37 | 8.48 | 8.37 | 8.43 | 8.34 | qfq | 5,488,500 | 46,182,451 | 0.84% |
| 2025-07-25 | 8.35 | 8.45 | 8.28 | 8.36 | 8.27 | qfq | 5,297,500 | 44,369,003 | 0.12% |
| 2025-07-24 | 8.38 | 8.45 | 8.27 | 8.35 | 8.26 | qfq | 4,665,500 | 38,916,764 | 0.24% |
| 2025-07-23 | 8.24 | 8.38 | 8.16 | 8.33 | 8.24 | qfq | 7,328,400 | 60,892,805 | 0.73% |
| 2025-07-22 | 8.34 | 8.61 | 8.24 | 8.27 | 8.18 | qfq | 8,926,999 | 74,532,182 | -0.36% |
| 2025-07-21 | 8.24 | 8.38 | 8.20 | 8.30 | 8.21 | qfq | 4,820,800 | 40,011,914 | 0.61% |
| 2025-07-18 | 8.27 | 8.30 | 8.14 | 8.25 | 8.16 | qfq | 5,330,000 | 43,746,798 | -0.12% |
| 2025-07-17 | 8.22 | 8.34 | 8.19 | 8.26 | 8.17 | qfq | 5,652,300 | 46,771,221 | 0.12% |
| 2025-07-16 | 8.08 | 8.26 | 8.04 | 8.25 | 8.16 | qfq | 6,558,000 | 53,683,971 | 2.10% |
| 2025-07-15 | 8.24 | 8.26 | 8.00 | 8.08 | 7.99 | qfq | 5,918,479 | 47,861,354 | -2.18% |
| 2025-07-14 | 8.13 | 8.26 | 8.11 | 8.26 | 8.17 | qfq | 5,634,400 | 46,186,556 | 1.85% |
| 2025-07-11 | 8.09 | 8.19 | 7.99 | 8.11 | 8.02 | qfq | 5,750,600 | 46,532,367 | 0.00% |
| 2025-07-10 | 7.96 | 8.12 | 7.94 | 8.11 | 8.02 | qfq | 6,342,700 | 51,183,217 | 1.63% |
| 2025-07-09 | 7.99 | 8.05 | 7.92 | 7.98 | 7.89 | qfq | 4,426,000 | 35,383,802 | 0.13% |
| 2025-07-08 | 7.97 | 8.09 | 7.93 | 7.97 | 7.88 | qfq | 4,350,200 | 34,809,126 | 0.00% |
| 2025-07-07 | 7.98 | 8.05 | 7.92 | 7.97 | 7.88 | qfq | 3,876,600 | 30,948,087 | 0.00% |
| 2025-07-04 | 8.07 | 8.07 | 7.94 | 7.97 | 7.88 | qfq | 4,223,300 | 33,688,437 | -0.87% |
| 2025-07-03 | 8.00 | 8.04 | 7.93 | 8.04 | 7.95 | qfq | 4,711,000 | 37,626,638 | 1.26% |
| 2025-07-02 | 7.92 | 7.99 | 7.88 | 7.94 | 7.85 | qfq | 4,405,000 | 34,974,794 | 0.25% |
| 2025-07-01 | 7.79 | 7.95 | 7.79 | 7.92 | 7.83 | qfq | 5,388,600 | 42,429,498 | 1.54% |
| 2025-06-30 | 7.72 | 7.81 | 7.62 | 7.80 | 7.71 | qfq | 4,747,000 | 36,700,426 | 1.17% |
| 2025-06-27 | 7.73 | 7.83 | 7.69 | 7.71 | 7.62 | qfq | 4,625,900 | 35,886,386 | -0.13% |
| 2025-06-26 | 7.77 | 7.81 | 7.67 | 7.72 | 7.63 | qfq | 4,025,800 | 31,141,726 | -0.77% |
| 2025-06-25 | 7.79 | 7.81 | 7.71 | 7.78 | 7.69 | qfq | 4,412,600 | 34,259,217 | -0.13% |
| 2025-06-24 | 7.76 | 7.81 | 7.70 | 7.79 | 7.70 | qfq | 5,612,200 | 43,478,831 | 0.65% |
| 2025-06-23 | 7.42 | 7.77 | 7.40 | 7.74 | 7.65 | qfq | 7,936,800 | 60,387,909 | 3.61% |
| 2025-06-20 | 7.56 | 7.61 | 7.45 | 7.47 | 7.39 | qfq | 4,300,600 | 32,265,052 | -1.19% |
| 2025-06-19 | 7.80 | 7.81 | 7.52 | 7.56 | 7.47 | qfq | 5,681,300 | 43,240,493 | -2.83% |
| 2025-06-18 | 7.88 | 8.00 | 7.76 | 7.78 | 7.69 | qfq | 8,456,800 | 66,292,922 | -2.26% |
| 2025-06-17 | 7.97 | 8.13 | 7.83 | 7.96 | 7.87 | qfq | 9,359,900 | 74,656,590 | 0.89% |
| 2025-06-16 | 7.73 | 8.10 | 7.67 | 7.89 | 7.80 | qfq | 8,449,000 | 66,722,289 | 1.81% |
| 2025-06-13 | 8.09 | 8.10 | 7.73 | 7.75 | 7.66 | qfq | 10,140,200 | 79,451,417 | -4.20% |
| 2025-06-12 | 8.01 | 8.12 | 7.96 | 8.09 | 8.00 | qfq | 9,400,700 | 75,460,100 | 0.62% |
| 2025-06-11 | 8.00 | 8.31 | 7.96 | 8.04 | 7.95 | qfq | 8,815,800 | 70,947,644 | 0.63% |
| 2025-06-10 | 8.00 | 8.12 | 7.85 | 7.99 | 7.90 | qfq | 10,648,000 | 85,121,612 | -0.62% |
| 2025-06-09 | 7.94 | 8.25 | 7.94 | 8.04 | 7.95 | qfq | 11,141,300 | 89,843,469 | 1.39% |
| 2025-06-06 | 8.00 | 8.08 | 7.87 | 7.93 | 7.84 | qfq | 10,741,679 | 85,165,094 | -0.88% |
| 2025-06-05 | 8.20 | 8.28 | 7.94 | 8.00 | 7.91 | qfq | 17,141,060 | 137,964,738 | -2.56% |
| 2025-06-04 | 8.26 | 8.67 | 8.16 | 8.21 | 8.12 | qfq | 21,525,960 | 177,702,776 | -0.48% |
| 2025-06-03 | 7.94 | 8.35 | 7.94 | 8.25 | 8.16 | qfq | 28,240,329 | 231,049,904 | 1.60% |
| 2025-05-30 | 7.85 | 8.76 | 7.85 | 8.12 | 8.03 | qfq | 36,968,955 | 304,101,779 | 1.63% |
| 2025-05-29 | 8.21 | 8.21 | 7.77 | 7.99 | 7.90 | qfq | 42,528,070 | 338,675,238 | -3.62% |
| 2025-05-28 | 7.51 | 8.29 | 7.45 | 8.29 | 8.20 | qfq | 31,129,601 | 251,328,228 | 9.95% |
| 2025-05-27 | 7.41 | 7.66 | 7.35 | 7.54 | 7.46 | qfq | 7,662,200 | 57,463,986 | 2.31% |
| 2025-05-26 | 7.42 | 7.45 | 7.27 | 7.37 | 7.29 | qfq | 5,664,418 | 41,708,065 | -0.94% |
| 2025-05-23 | 7.44 | 7.59 | 7.42 | 7.44 | 7.36 | qfq | 7,650,500 | 57,457,552 | 0.00% |
| 2025-05-22 | 7.50 | 7.57 | 7.36 | 7.44 | 7.36 | qfq | 7,885,100 | 58,890,839 | -1.46% |
| 2025-05-21 | 7.56 | 7.64 | 7.53 | 7.55 | 7.37 | qfq | 6,606,533 | 50,061,709 | -0.13% |
| 2025-05-20 | 7.47 | 7.59 | 7.47 | 7.56 | 7.38 | qfq | 8,608,800 | 64,847,765 | 1.20% |
| 2025-05-19 | 7.37 | 7.48 | 7.32 | 7.47 | 7.29 | qfq | 7,949,000 | 58,883,287 | 1.49% |
| 2025-05-16 | 7.16 | 7.44 | 7.16 | 7.36 | 7.18 | qfq | 11,339,900 | 82,970,323 | 2.36% |
| 2025-05-15 | 7.06 | 7.21 | 7.01 | 7.19 | 7.01 | qfq | 6,082,989 | 43,518,141 | 1.70% |
| 2025-05-14 | 7.12 | 7.16 | 7.00 | 7.07 | 6.90 | qfq | 5,791,700 | 40,901,652 | -1.39% |
| 2025-05-13 | 7.20 | 7.22 | 7.14 | 7.17 | 7.00 | qfq | 5,327,900 | 38,266,447 | 0.00% |
| 2025-05-12 | 7.27 | 7.28 | 7.13 | 7.17 | 7.00 | qfq | 4,671,100 | 33,486,293 | -0.83% |
| 2025-05-09 | 7.21 | 7.29 | 7.16 | 7.23 | 7.05 | qfq | 6,587,400 | 47,525,848 | 0.56% |
| 2025-05-08 | 7.21 | 7.23 | 7.15 | 7.19 | 7.01 | qfq | 4,772,400 | 34,285,770 | -0.55% |
| 2025-05-07 | 7.09 | 7.23 | 7.08 | 7.23 | 7.05 | qfq | 8,403,968 | 60,186,275 | 2.12% |
| 2025-05-06 | 7.01 | 7.10 | 7.01 | 7.08 | 6.91 | qfq | 4,469,200 | 31,534,906 | 0.85% |
| 2025-04-30 | 6.95 | 7.13 | 6.95 | 7.02 | 6.85 | qfq | 5,404,500 | 38,024,418 | 0.86% |
| 2025-04-29 | 6.88 | 7.01 | 6.86 | 6.96 | 6.79 | qfq | 5,004,100 | 34,868,549 | 1.46% |
| 2025-04-28 | 7.09 | 7.09 | 6.83 | 6.86 | 6.69 | qfq | 7,999,500 | 55,147,193 | -3.11% |
| 2025-04-25 | 7.09 | 7.14 | 7.02 | 7.08 | 6.91 | qfq | 6,639,900 | 46,956,057 | -0.14% |
| 2025-04-24 | 7.06 | 7.19 | 7.04 | 7.09 | 6.92 | qfq | 9,952,568 | 70,801,767 | -0.70% |
| 2025-04-23 | 7.32 | 7.45 | 7.12 | 7.14 | 6.97 | qfq | 18,067,600 | 130,914,734 | -4.42% |
| 2025-04-22 | 7.37 | 7.53 | 7.20 | 7.47 | 7.29 | qfq | 23,737,656 | 175,358,176 | 0.00% |
| 2025-04-21 | 7.55 | 7.73 | 7.47 | 7.47 | 7.29 | qfq | 23,903,616 | 181,714,804 | -2.73% |
| 2025-04-18 | 7.90 | 8.12 | 7.62 | 7.68 | 7.49 | qfq | 25,788,476 | 202,011,858 | -5.42% |
| 2025-04-17 | 7.40 | 8.12 | 7.30 | 8.12 | 7.92 | qfq | 22,655,560 | 176,252,211 | 10.03% |
| 2025-04-16 | 7.25 | 7.46 | 7.18 | 7.38 | 7.20 | qfq | 11,721,000 | 85,502,378 | 1.65% |
| 2025-04-15 | 7.18 | 7.27 | 7.18 | 7.26 | 7.08 | qfq | 7,982,275 | 57,739,897 | 0.83% |
| 2025-04-14 | 7.20 | 7.32 | 7.18 | 7.20 | 7.02 | qfq | 14,009,600 | 101,481,116 | -2.83% |
| 2025-04-11 | 7.57 | 7.73 | 7.11 | 7.41 | 7.23 | qfq | 30,180,713 | 222,563,369 | 1.23% |
| 2025-04-10 | 6.70 | 7.32 | 6.64 | 7.32 | 7.14 | qfq | 16,807,898 | 120,071,987 | 10.08% |
| 2025-04-09 | 6.45 | 6.68 | 6.12 | 6.65 | 6.49 | qfq | 5,626,800 | 35,962,315 | 0.91% |
| 2025-04-08 | 6.58 | 6.73 | 6.38 | 6.59 | 6.43 | qfq | 5,764,716 | 37,963,370 | 0.15% |
| 2025-04-07 | 7.01 | 7.07 | 6.58 | 6.58 | 6.42 | qfq | 6,982,200 | 47,082,725 | -9.99% |
| 2025-04-03 | 7.16 | 7.33 | 7.14 | 7.31 | 7.13 | qfq | 5,035,200 | 36,529,844 | 1.39% |
| 2025-04-02 | 7.18 | 7.26 | 7.14 | 7.21 | 7.03 | qfq | 3,218,000 | 23,175,424 | 0.14% |
| 2025-04-01 | 7.00 | 7.27 | 6.98 | 7.20 | 7.02 | qfq | 6,978,000 | 50,171,004 | 3.45% |
| 2025-03-31 | 7.08 | 7.13 | 6.91 | 6.96 | 6.79 | qfq | 3,660,300 | 25,628,578 | -2.38% |
| 2025-03-28 | 7.22 | 7.30 | 7.11 | 7.13 | 6.96 | qfq | 4,243,500 | 30,580,288 | -1.52% |
| 2025-03-27 | 7.15 | 7.28 | 7.01 | 7.24 | 7.06 | qfq | 4,683,800 | 33,634,155 | 1.26% |
| 2025-03-26 | 7.05 | 7.20 | 7.01 | 7.15 | 6.98 | qfq | 4,190,600 | 29,916,442 | 1.13% |
| 2025-03-25 | 7.03 | 7.08 | 6.92 | 7.07 | 6.90 | qfq | 3,901,310 | 27,331,387 | 0.57% |
| 2025-03-24 | 7.11 | 7.23 | 6.91 | 7.03 | 6.86 | qfq | 6,893,800 | 48,690,888 | -2.09% |
| 2025-03-21 | 7.35 | 7.47 | 7.15 | 7.18 | 7.01 | qfq | 7,806,350 | 56,647,094 | 0.14% |
| 2025-03-20 | 7.16 | 7.21 | 7.12 | 7.17 | 7.00 | qfq | 3,177,200 | 22,783,504 | 0.00% |
| 2025-03-19 | 7.16 | 7.22 | 7.13 | 7.17 | 7.00 | qfq | 3,307,100 | 23,726,468 | 0.00% |
| 2025-03-18 | 7.20 | 7.23 | 7.13 | 7.17 | 7.00 | qfq | 3,337,998 | 23,922,684 | -0.42% |
| 2025-03-17 | 7.14 | 7.26 | 7.11 | 7.20 | 7.02 | qfq | 5,898,956 | 42,400,849 | 0.56% |
| 2025-03-14 | 7.07 | 7.16 | 7.00 | 7.16 | 6.99 | qfq | 6,372,321 | 45,085,309 | 0.99% |
| 2025-03-13 | 6.91 | 7.10 | 6.87 | 7.09 | 6.92 | qfq | 5,966,418 | 41,615,445 | 2.31% |
| 2025-03-12 | 6.89 | 6.97 | 6.88 | 6.93 | 6.76 | qfq | 3,757,443 | 26,016,335 | 0.58% |
| 2025-03-11 | 6.85 | 6.90 | 6.81 | 6.89 | 6.72 | qfq | 3,145,000 | 21,523,877 | -0.14% |
| 2025-03-10 | 6.85 | 6.94 | 6.84 | 6.90 | 6.73 | qfq | 3,515,400 | 24,240,959 | 0.88% |
| 2025-03-07 | 6.86 | 6.90 | 6.81 | 6.84 | 6.67 | qfq | 2,103,237 | 14,433,605 | -0.87% |
| 2025-03-06 | 6.85 | 6.91 | 6.80 | 6.90 | 6.73 | qfq | 3,100,250 | 21,311,661 | 1.02% |
| 2025-03-05 | 6.90 | 6.93 | 6.74 | 6.83 | 6.66 | qfq | 3,914,600 | 26,640,835 | -1.30% |
| 2025-03-04 | 6.82 | 6.92 | 6.78 | 6.92 | 6.75 | qfq | 2,821,137 | 19,412,410 | 1.47% |
| 2025-03-03 | 6.81 | 6.93 | 6.77 | 6.82 | 6.65 | qfq | 4,234,600 | 29,110,284 | 0.15% |
| 2025-02-28 | 6.88 | 6.93 | 6.78 | 6.81 | 6.64 | qfq | 4,027,856 | 27,594,780 | -1.30% |
| 2025-02-27 | 6.90 | 6.93 | 6.81 | 6.90 | 6.73 | qfq | 3,728,950 | 25,630,001 | 0.00% |
| 2025-02-26 | 6.82 | 6.92 | 6.82 | 6.90 | 6.73 | qfq | 2,967,650 | 20,434,042 | 1.02% |
| 2025-02-25 | 6.82 | 6.92 | 6.81 | 6.83 | 6.66 | qfq | 2,920,700 | 20,035,881 | -0.73% |
| 2025-02-24 | 6.81 | 6.93 | 6.80 | 6.88 | 6.71 | qfq | 3,334,850 | 22,921,013 | 0.73% |
| 2025-02-21 | 6.90 | 6.97 | 6.80 | 6.83 | 6.66 | qfq | 2,976,000 | 20,340,112 | -1.01% |
| 2025-02-20 | 6.82 | 6.96 | 6.81 | 6.90 | 6.73 | qfq | 3,122,958 | 21,521,809 | 1.47% |
| 2025-02-19 | 6.78 | 6.82 | 6.73 | 6.80 | 6.63 | qfq | 2,877,300 | 19,540,412 | 0.29% |
| 2025-02-18 | 6.98 | 6.98 | 6.75 | 6.78 | 6.61 | qfq | 3,068,737 | 21,067,211 | -2.87% |
| 2025-02-17 | 6.84 | 7.02 | 6.84 | 6.98 | 6.81 | qfq | 3,765,900 | 26,202,634 | 2.20% |
| 2025-02-14 | 6.81 | 6.90 | 6.81 | 6.83 | 6.66 | qfq | 2,452,900 | 16,805,765 | 0.15% |
| 2025-02-13 | 6.91 | 6.94 | 6.81 | 6.82 | 6.65 | qfq | 2,193,100 | 15,064,680 | -1.59% |
| 2025-02-12 | 6.91 | 6.98 | 6.89 | 6.93 | 6.76 | qfq | 2,508,400 | 17,380,416 | -0.29% |
| 2025-02-11 | 7.01 | 7.01 | 6.91 | 6.95 | 6.78 | qfq | 2,111,400 | 14,673,211 | -0.29% |
| 2025-02-10 | 6.93 | 6.99 | 6.90 | 6.97 | 6.80 | qfq | 2,629,100 | 18,292,789 | 1.31% |
| 2025-02-07 | 6.86 | 6.94 | 6.83 | 6.88 | 6.71 | qfq | 2,524,900 | 17,423,567 | 0.44% |
| 2025-02-06 | 6.83 | 6.85 | 6.74 | 6.85 | 6.68 | qfq | 2,576,800 | 17,539,468 | 0.74% |
| 2025-02-05 | 6.83 | 6.83 | 6.74 | 6.80 | 6.63 | qfq | 2,707,800 | 18,393,413 | 0.89% |
| 2025-01-27 | 6.69 | 6.84 | 6.67 | 6.74 | 6.58 | qfq | 3,233,200 | 21,882,896 | 1.35% |
| 2025-01-24 | 6.68 | 6.70 | 6.61 | 6.65 | 6.49 | qfq | 2,353,450 | 15,635,980 | -0.75% |
| 2025-01-23 | 6.69 | 6.76 | 6.62 | 6.70 | 6.54 | qfq | 2,433,050 | 16,320,117 | 1.21% |
| 2025-01-22 | 6.69 | 6.71 | 6.61 | 6.62 | 6.46 | qfq | 1,611,700 | 10,704,066 | -1.19% |
| 2025-01-21 | 6.78 | 6.79 | 6.67 | 6.70 | 6.54 | qfq | 2,397,500 | 16,088,105 | -1.18% |
| 2025-01-20 | 6.63 | 6.79 | 6.60 | 6.78 | 6.61 | qfq | 3,246,700 | 21,836,939 | 2.26% |
| 2025-01-17 | 6.62 | 6.65 | 6.57 | 6.63 | 6.47 | qfq | 1,705,995 | 11,288,234 | 0.15% |
| 2025-01-16 | 6.63 | 6.68 | 6.57 | 6.62 | 6.46 | qfq | 2,657,295 | 17,618,171 | 0.30% |
| 2025-01-15 | 6.68 | 6.68 | 6.57 | 6.60 | 6.44 | qfq | 2,240,400 | 14,789,147 | -0.90% |
| 2025-01-14 | 6.47 | 6.67 | 6.47 | 6.66 | 6.50 | qfq | 4,176,826 | 27,540,338 | 1.99% |
| 2025-01-13 | 6.23 | 6.55 | 6.20 | 6.53 | 6.37 | qfq | 3,762,200 | 23,980,924 | 2.67% |
| 2025-01-10 | 6.55 | 6.58 | 6.35 | 6.36 | 6.21 | qfq | 2,988,600 | 19,274,671 | -2.60% |
| 2025-01-09 | 6.61 | 6.65 | 6.52 | 6.53 | 6.37 | qfq | 3,407,500 | 22,405,931 | -1.80% |
| 2025-01-08 | 6.63 | 6.81 | 6.55 | 6.65 | 6.49 | qfq | 4,427,114 | 29,589,860 | -0.15% |
| 2025-01-07 | 6.75 | 6.75 | 6.49 | 6.66 | 6.50 | qfq | 4,501,100 | 29,699,332 | -1.33% |
| 2025-01-06 | 6.56 | 6.80 | 6.34 | 6.75 | 6.59 | qfq | 4,743,800 | 31,649,295 | 3.21% |
| 2025-01-03 | 6.75 | 6.81 | 6.52 | 6.54 | 6.38 | qfq | 3,737,100 | 24,867,444 | -2.68% |
| 2025-01-02 | 6.81 | 6.92 | 6.65 | 6.72 | 6.56 | qfq | 2,921,400 | 19,838,535 | -1.47% |
| 2024-12-31 | 6.92 | 6.99 | 6.79 | 6.82 | 6.65 | qfq | 2,708,700 | 18,605,634 | -1.87% |
| 2024-12-30 | 7.00 | 7.01 | 6.86 | 6.95 | 6.78 | qfq | 2,683,326 | 18,610,849 | -1.00% |
| 2024-12-27 | 6.91 | 7.06 | 6.86 | 7.02 | 6.85 | qfq | 3,702,800 | 25,934,625 | 1.74% |
| 2024-12-26 | 6.91 | 6.97 | 6.88 | 6.90 | 6.73 | qfq | 2,429,210 | 16,825,096 | -0.14% |
| 2024-12-25 | 7.09 | 7.15 | 6.77 | 6.91 | 6.74 | qfq | 5,318,000 | 36,655,884 | -2.40% |
| 2024-12-24 | 7.16 | 7.16 | 6.95 | 7.08 | 6.91 | qfq | 4,263,300 | 30,049,506 | 0.00% |
| 2024-12-23 | 7.55 | 7.55 | 7.05 | 7.08 | 6.91 | qfq | 7,457,102 | 53,605,518 | -5.73% |
| 2024-12-20 | 7.40 | 7.55 | 7.38 | 7.51 | 7.33 | qfq | 4,014,900 | 30,046,632 | 1.90% |
| 2024-12-19 | 7.34 | 7.48 | 7.25 | 7.37 | 7.19 | qfq | 4,840,700 | 35,526,530 | 0.00% |
| 2024-12-18 | 7.42 | 7.51 | 7.28 | 7.37 | 7.19 | qfq | 4,899,900 | 36,224,197 | -0.81% |
| 2024-12-17 | 7.85 | 7.87 | 7.39 | 7.43 | 7.25 | qfq | 7,089,600 | 53,519,774 | -5.47% |
| 2024-12-16 | 7.83 | 8.02 | 7.79 | 7.86 | 7.67 | qfq | 6,656,630 | 52,745,634 | 0.77% |
| 2024-12-13 | 7.96 | 8.00 | 7.79 | 7.80 | 7.61 | qfq | 5,469,600 | 43,152,502 | -2.13% |
| 2024-12-12 | 7.80 | 7.98 | 7.76 | 7.97 | 7.78 | qfq | 6,850,100 | 54,023,587 | 2.31% |
| 2024-12-11 | 7.68 | 7.81 | 7.65 | 7.79 | 7.60 | qfq | 3,787,415 | 29,400,678 | 1.43% |
| 2024-12-10 | 7.86 | 7.93 | 7.60 | 7.68 | 7.49 | qfq | 5,159,803 | 39,971,660 | -0.78% |
| 2024-12-09 | 7.72 | 7.88 | 7.67 | 7.74 | 7.55 | qfq | 4,606,900 | 35,733,175 | 0.26% |
| 2024-12-06 | 7.56 | 7.77 | 7.52 | 7.72 | 7.53 | qfq | 5,833,404 | 44,696,056 | 1.98% |
| 2024-12-05 | 7.40 | 7.60 | 7.35 | 7.57 | 7.39 | qfq | 5,245,300 | 39,319,867 | 2.30% |
| 2024-12-04 | 7.50 | 7.57 | 7.36 | 7.40 | 7.22 | qfq | 4,590,000 | 34,268,426 | -2.25% |
| 2024-12-03 | 7.57 | 7.73 | 7.54 | 7.57 | 7.39 | qfq | 6,258,001 | 47,677,287 | -0.53% |
| 2024-12-02 | 7.53 | 7.63 | 7.51 | 7.61 | 7.42 | qfq | 5,031,100 | 38,167,290 | 1.33% |
| 2024-11-29 | 7.51 | 7.63 | 7.46 | 7.51 | 7.33 | qfq | 6,135,300 | 46,237,186 | -0.79% |
| 2024-11-28 | 7.43 | 7.64 | 7.41 | 7.57 | 7.39 | qfq | 7,093,076 | 53,612,503 | 2.02% |
| 2024-11-27 | 7.31 | 7.43 | 7.12 | 7.42 | 7.24 | qfq | 5,180,100 | 37,779,233 | 0.68% |
| 2024-11-26 | 7.39 | 7.48 | 7.33 | 7.37 | 7.19 | qfq | 5,510,800 | 40,888,190 | -0.41% |
| 2024-11-25 | 7.16 | 7.41 | 7.16 | 7.40 | 7.22 | qfq | 7,377,426 | 53,970,787 | 3.50% |
| 2024-11-22 | 7.53 | 7.58 | 7.15 | 7.15 | 6.98 | qfq | 9,451,200 | 69,465,124 | -5.42% |
| 2024-11-21 | 7.38 | 7.92 | 7.32 | 7.56 | 7.38 | qfq | 14,014,661 | 106,458,317 | 2.30% |
| 2024-11-20 | 7.13 | 7.50 | 7.13 | 7.39 | 7.21 | qfq | 6,420,550 | 47,034,130 | 3.07% |
| 2024-11-19 | 7.03 | 7.17 | 7.01 | 7.17 | 7.00 | qfq | 3,144,861 | 22,303,966 | 2.14% |
| 2024-11-18 | 7.13 | 7.25 | 6.93 | 7.02 | 6.85 | qfq | 4,627,200 | 32,901,794 | -1.54% |
| 2024-11-15 | 7.13 | 7.28 | 7.13 | 7.13 | 6.96 | qfq | 3,747,352 | 27,025,091 | -0.56% |
| 2024-11-14 | 7.33 | 7.36 | 7.15 | 7.17 | 7.00 | qfq | 4,047,400 | 29,312,420 | -2.18% |
| 2024-11-13 | 7.45 | 7.48 | 7.21 | 7.33 | 7.15 | qfq | 5,264,200 | 38,534,226 | -0.95% |
| 2024-11-12 | 7.39 | 7.57 | 7.33 | 7.40 | 7.22 | qfq | 7,667,700 | 57,254,544 | 0.27% |
| 2024-11-11 | 7.29 | 7.39 | 7.20 | 7.38 | 7.20 | qfq | 5,300,404 | 38,692,792 | 1.10% |
| 2024-11-08 | 7.31 | 7.37 | 7.20 | 7.30 | 7.12 | qfq | 5,987,150 | 43,576,178 | 0.14% |
| 2024-11-07 | 7.05 | 7.30 | 7.05 | 7.29 | 7.11 | qfq | 6,222,215 | 44,866,145 | 2.82% |
| 2024-11-06 | 7.03 | 7.13 | 7.00 | 7.09 | 6.92 | qfq | 6,226,501 | 44,006,737 | 0.85% |
| 2024-11-05 | 6.93 | 7.04 | 6.92 | 7.03 | 6.86 | qfq | 5,729,030 | 40,039,560 | 1.15% |
| 2024-11-04 | 6.80 | 6.95 | 6.79 | 6.95 | 6.78 | qfq | 3,623,900 | 24,972,657 | 2.36% |
| 2024-11-01 | 6.94 | 6.96 | 6.71 | 6.79 | 6.62 | qfq | 4,316,800 | 29,463,415 | -2.16% |
| 2024-10-31 | 6.88 | 6.96 | 6.87 | 6.94 | 6.77 | qfq | 3,379,350 | 23,401,162 | 0.73% |
| 2024-10-30 | 6.93 | 6.98 | 6.81 | 6.89 | 6.72 | qfq | 4,242,000 | 29,270,048 | -0.58% |
| 2024-10-29 | 7.15 | 7.16 | 6.88 | 6.93 | 6.76 | qfq | 8,090,550 | 56,560,866 | -3.08% |
| 2024-10-28 | 7.07 | 7.17 | 6.96 | 7.15 | 6.98 | qfq | 11,411,700 | 80,771,318 | 0.42% |
| 2024-10-25 | 7.01 | 7.12 | 6.95 | 7.12 | 6.95 | qfq | 4,138,000 | 29,131,383 | 2.01% |
| 2024-10-24 | 6.90 | 7.02 | 6.90 | 6.98 | 6.81 | qfq | 2,790,800 | 19,507,305 | 0.58% |
| 2024-10-23 | 7.04 | 7.05 | 6.91 | 6.94 | 6.77 | qfq | 4,144,500 | 28,916,395 | -1.42% |
| 2024-10-22 | 6.84 | 7.04 | 6.83 | 7.04 | 6.87 | qfq | 4,285,500 | 29,808,227 | 3.23% |
| 2024-10-21 | 6.84 | 6.88 | 6.80 | 6.82 | 6.65 | qfq | 3,868,500 | 26,431,619 | 0.00% |
| 2024-10-18 | 6.70 | 6.87 | 6.67 | 6.82 | 6.65 | qfq | 4,077,330 | 27,653,549 | 1.64% |
| 2024-10-17 | 6.83 | 6.87 | 6.71 | 6.71 | 6.55 | qfq | 3,868,400 | 26,259,235 | -1.18% |
| 2024-10-16 | 6.70 | 6.85 | 6.70 | 6.79 | 6.62 | qfq | 2,835,900 | 19,231,058 | 0.59% |
| 2024-10-15 | 6.84 | 6.90 | 6.73 | 6.75 | 6.59 | qfq | 3,653,550 | 24,873,753 | -1.32% |
| 2024-10-14 | 6.77 | 6.88 | 6.71 | 6.84 | 6.67 | qfq | 4,117,100 | 28,004,393 | 2.24% |
| 2024-10-11 | 6.92 | 6.92 | 6.65 | 6.69 | 6.53 | qfq | 5,086,100 | 34,496,270 | -3.46% |
| 2024-10-10 | 6.89 | 7.07 | 6.82 | 6.93 | 6.76 | qfq | 6,511,800 | 45,451,195 | 1.46% |
| 2024-10-09 | 7.45 | 7.45 | 6.76 | 6.83 | 6.66 | qfq | 9,429,050 | 66,538,589 | -8.45% |
| 2024-10-08 | 7.81 | 7.86 | 7.13 | 7.46 | 7.28 | qfq | 15,184,176 | 113,608,473 | 4.19% |
| 2024-09-30 | 6.83 | 7.26 | 6.72 | 7.16 | 6.99 | qfq | 10,782,852 | 75,652,667 | 6.87% |
| 2024-09-27 | 6.55 | 6.84 | 6.47 | 6.70 | 6.54 | qfq | 6,723,972 | 44,584,738 | 4.04% |
| 2024-09-26 | 6.29 | 6.44 | 6.27 | 6.44 | 6.28 | qfq | 3,431,669 | 21,821,246 | 2.22% |
| 2024-09-25 | 6.26 | 6.36 | 6.23 | 6.30 | 6.15 | qfq | 3,437,100 | 21,665,778 | 1.45% |
| 2024-09-24 | 6.05 | 6.23 | 6.05 | 6.21 | 6.06 | qfq | 3,083,850 | 18,935,284 | 2.64% |
| 2024-09-23 | 5.99 | 6.08 | 5.98 | 6.05 | 5.90 | qfq | 2,985,700 | 18,014,842 | 1.17% |
| 2024-09-20 | 6.03 | 6.03 | 5.94 | 5.98 | 5.83 | qfq | 1,519,093 | 9,069,626 | -0.83% |
| 2024-09-19 | 5.92 | 6.04 | 5.89 | 6.03 | 5.88 | qfq | 2,016,095 | 12,067,863 | 2.38% |
| 2024-09-18 | 5.98 | 6.02 | 5.79 | 5.89 | 5.75 | qfq | 2,158,695 | 12,670,664 | -1.83% |
| 2024-09-13 | 6.06 | 6.10 | 5.98 | 6.00 | 5.85 | qfq | 2,253,200 | 13,589,711 | -0.66% |
| 2024-09-12 | 6.01 | 6.11 | 6.01 | 6.04 | 5.89 | qfq | 2,020,500 | 12,236,685 | 0.50% |
| 2024-09-11 | 6.12 | 6.13 | 6.00 | 6.01 | 5.86 | qfq | 2,375,800 | 14,355,205 | -1.64% |
| 2024-09-10 | 6.09 | 6.18 | 6.01 | 6.11 | 5.96 | qfq | 2,341,500 | 14,241,682 | -0.16% |
| 2024-09-09 | 6.02 | 6.17 | 5.99 | 6.12 | 5.97 | qfq | 3,209,150 | 19,641,232 | 1.49% |
| 2024-09-06 | 6.08 | 6.14 | 6.03 | 6.03 | 5.88 | qfq | 2,657,200 | 16,161,811 | -1.31% |
| 2024-09-05 | 6.12 | 6.17 | 6.06 | 6.11 | 5.96 | qfq | 3,213,795 | 19,598,034 | 0.00% |
| 2024-09-04 | 6.07 | 6.29 | 6.05 | 6.11 | 5.96 | qfq | 6,450,714 | 39,901,891 | 0.66% |
| 2024-09-03 | 6.05 | 6.33 | 5.97 | 6.07 | 5.92 | qfq | 7,513,400 | 46,032,183 | 0.00% |
| 2024-09-02 | 6.00 | 6.25 | 5.95 | 6.07 | 5.92 | qfq | 6,234,750 | 37,721,006 | 1.17% |
| 2024-08-30 | 5.94 | 6.09 | 5.90 | 6.00 | 5.85 | qfq | 5,415,700 | 32,636,984 | 1.35% |
| 2024-08-29 | 5.86 | 5.95 | 5.84 | 5.92 | 5.78 | qfq | 3,162,000 | 18,672,923 | 1.37% |
| 2024-08-28 | 5.80 | 5.96 | 5.75 | 5.84 | 5.70 | qfq | 3,669,219 | 21,507,807 | 0.34% |
| 2024-08-27 | 5.86 | 5.93 | 5.81 | 5.82 | 5.68 | qfq | 3,964,700 | 23,228,005 | -0.85% |
| 2024-08-26 | 6.00 | 6.02 | 5.79 | 5.87 | 5.73 | qfq | 7,857,299 | 46,121,525 | -2.49% |
| 2024-08-23 | 6.13 | 6.16 | 5.98 | 6.02 | 5.87 | qfq | 2,367,400 | 14,314,768 | -2.11% |
| 2024-08-22 | 6.23 | 6.26 | 6.13 | 6.15 | 6.00 | qfq | 1,654,000 | 10,237,145 | -0.65% |
| 2024-08-21 | 6.29 | 6.31 | 6.16 | 6.19 | 6.04 | qfq | 1,871,000 | 11,635,441 | -1.28% |
| 2024-08-20 | 6.41 | 6.42 | 6.24 | 6.27 | 6.12 | qfq | 2,128,700 | 13,416,947 | -2.03% |
| 2024-08-19 | 6.49 | 6.49 | 6.37 | 6.40 | 6.24 | qfq | 2,237,050 | 14,345,899 | -0.78% |
| 2024-08-16 | 6.45 | 6.49 | 6.37 | 6.45 | 6.29 | qfq | 2,299,893 | 14,811,480 | 0.62% |
| 2024-08-15 | 6.43 | 6.49 | 6.36 | 6.41 | 6.25 | qfq | 2,419,900 | 15,563,662 | 0.16% |
| 2024-08-14 | 6.50 | 6.51 | 6.37 | 6.40 | 6.24 | qfq | 2,071,900 | 13,298,322 | -1.54% |
| 2024-08-13 | 6.50 | 6.54 | 6.41 | 6.50 | 6.34 | qfq | 3,043,000 | 19,676,889 | -0.76% |
| 2024-08-12 | 6.43 | 6.63 | 6.43 | 6.55 | 6.39 | qfq | 4,193,643 | 27,461,664 | 1.87% |
| 2024-08-09 | 6.51 | 6.59 | 6.41 | 6.43 | 6.27 | qfq | 2,568,294 | 16,651,934 | -1.38% |
| 2024-08-08 | 6.42 | 6.61 | 6.42 | 6.52 | 6.36 | qfq | 3,536,332 | 23,144,903 | 0.93% |
| 2024-08-07 | 6.47 | 6.52 | 6.40 | 6.46 | 6.30 | qfq | 2,642,200 | 17,091,267 | -0.15% |
| 2024-08-06 | 6.41 | 6.48 | 6.30 | 6.47 | 6.31 | qfq | 3,562,334 | 22,806,513 | 2.70% |
| 2024-08-05 | 6.41 | 6.52 | 6.28 | 6.30 | 6.15 | qfq | 3,594,295 | 23,001,425 | -1.72% |
| 2024-08-02 | 6.33 | 6.50 | 6.30 | 6.41 | 6.25 | qfq | 3,766,193 | 24,226,565 | 0.79% |
| 2024-08-01 | 6.34 | 6.47 | 6.30 | 6.36 | 6.21 | qfq | 3,401,700 | 21,673,192 | 0.79% |
| 2024-07-31 | 6.11 | 6.33 | 6.07 | 6.31 | 6.16 | qfq | 3,932,293 | 24,588,822 | 3.27% |
| 2024-07-30 | 6.07 | 6.13 | 6.04 | 6.11 | 5.96 | qfq | 2,198,400 | 13,402,773 | 0.66% |
| 2024-07-29 | 6.06 | 6.11 | 5.99 | 6.07 | 5.92 | qfq | 2,080,700 | 12,597,624 | 0.17% |
| 2024-07-26 | 6.00 | 6.08 | 5.98 | 6.06 | 5.91 | qfq | 2,560,700 | 15,492,129 | 1.00% |
| 2024-07-25 | 5.96 | 6.09 | 5.94 | 6.00 | 5.85 | qfq | 1,954,200 | 11,722,437 | -0.33% |
| 2024-07-24 | 6.09 | 6.12 | 6.01 | 6.02 | 5.87 | qfq | 2,180,700 | 13,182,926 | -1.31% |
| 2024-07-23 | 6.20 | 6.28 | 6.09 | 6.10 | 5.95 | qfq | 2,141,700 | 13,251,592 | -2.09% |
| 2024-07-22 | 6.14 | 6.25 | 6.09 | 6.23 | 6.08 | qfq | 2,540,093 | 15,708,820 | 1.63% |
| 2024-07-19 | 6.17 | 6.18 | 6.10 | 6.13 | 5.98 | qfq | 1,581,900 | 9,713,119 | -0.33% |
| 2024-07-18 | 6.05 | 6.17 | 5.96 | 6.15 | 6.00 | qfq | 2,449,300 | 14,907,793 | 0.99% |
| 2024-07-17 | 6.14 | 6.16 | 6.05 | 6.09 | 5.94 | qfq | 1,642,502 | 10,019,526 | -0.49% |
| 2024-07-16 | 6.15 | 6.18 | 6.07 | 6.12 | 5.97 | qfq | 2,117,400 | 12,932,388 | -0.33% |
| 2024-07-15 | 6.27 | 6.29 | 6.12 | 6.14 | 5.99 | qfq | 1,899,500 | 11,691,874 | -2.54% |
| 2024-07-12 | 6.29 | 6.39 | 6.24 | 6.30 | 6.15 | qfq | 2,309,802 | 14,604,438 | 0.48% |
| 2024-07-11 | 6.16 | 6.29 | 6.15 | 6.27 | 6.12 | qfq | 2,686,500 | 16,752,226 | 3.13% |
| 2024-07-10 | 6.16 | 6.18 | 6.07 | 6.08 | 5.93 | qfq | 2,199,300 | 13,459,902 | -1.30% |
| 2024-07-09 | 6.10 | 6.20 | 5.94 | 6.16 | 6.01 | qfq | 2,550,650 | 15,517,052 | 0.82% |
| 2024-07-08 | 6.28 | 6.31 | 6.11 | 6.11 | 5.96 | qfq | 2,285,700 | 14,139,710 | -3.32% |
| 2024-07-05 | 6.12 | 6.33 | 6.06 | 6.32 | 6.17 | qfq | 2,881,500 | 17,910,040 | 3.27% |
| 2024-07-04 | 6.28 | 6.29 | 6.08 | 6.12 | 5.97 | qfq | 3,049,800 | 18,794,594 | -2.55% |
| 2024-07-03 | 6.31 | 6.37 | 6.25 | 6.28 | 6.13 | qfq | 2,032,400 | 12,822,357 | -0.48% |
| 2024-07-02 | 6.25 | 6.36 | 6.17 | 6.31 | 6.16 | qfq | 3,150,900 | 19,826,335 | 1.45% |
| 2024-07-01 | 6.10 | 6.24 | 6.10 | 6.22 | 6.07 | qfq | 2,495,200 | 15,414,548 | 1.63% |
| 2024-06-28 | 6.13 | 6.20 | 6.07 | 6.12 | 5.97 | qfq | 2,459,100 | 15,142,337 | 0.33% |
| 2024-06-27 | 6.18 | 6.24 | 6.09 | 6.10 | 5.95 | qfq | 2,372,100 | 14,594,648 | -1.45% |
| 2024-06-26 | 5.98 | 6.21 | 5.91 | 6.19 | 6.04 | qfq | 3,442,800 | 20,915,369 | 3.86% |
| 2024-06-25 | 5.89 | 6.05 | 5.88 | 5.96 | 5.81 | qfq | 2,740,860 | 16,379,924 | 0.34% |
| 2024-06-24 | 6.15 | 6.15 | 5.92 | 5.94 | 5.80 | qfq | 4,359,601 | 26,124,398 | -4.19% |
| 2024-06-21 | 6.16 | 6.25 | 6.08 | 6.20 | 6.05 | qfq | 1,864,400 | 11,526,035 | 0.81% |
| 2024-06-20 | 6.28 | 6.35 | 6.13 | 6.15 | 6.00 | qfq | 2,579,200 | 15,991,879 | -2.23% |
| 2024-06-19 | 6.30 | 6.35 | 6.23 | 6.29 | 6.14 | qfq | 1,807,400 | 11,395,534 | 0.32% |
| 2024-06-18 | 6.24 | 6.30 | 6.17 | 6.27 | 6.12 | qfq | 2,010,900 | 12,583,752 | 1.29% |
| 2024-06-17 | 6.28 | 6.33 | 6.18 | 6.19 | 6.04 | qfq | 2,481,100 | 15,471,408 | -1.43% |
| 2024-06-14 | 6.38 | 6.38 | 6.26 | 6.28 | 6.13 | qfq | 2,918,590 | 18,383,844 | -1.72% |
| 2024-06-13 | 6.50 | 6.52 | 6.35 | 6.39 | 6.23 | qfq | 2,411,652 | 15,492,442 | -1.69% |
| 2024-06-12 | 6.38 | 6.53 | 6.33 | 6.50 | 6.34 | qfq | 2,498,550 | 16,119,104 | 1.72% |
| 2024-06-11 | 6.40 | 6.40 | 6.23 | 6.39 | 6.23 | qfq | 3,059,651 | 19,348,914 | -0.31% |
| 2024-06-07 | 6.18 | 6.44 | 6.18 | 6.41 | 6.25 | qfq | 5,512,751 | 34,834,281 | 4.91% |
| 2024-06-06 | 6.48 | 6.48 | 6.04 | 6.11 | 5.96 | qfq | 6,165,302 | 38,114,941 | -5.12% |
| 2024-06-05 | 6.59 | 6.59 | 6.43 | 6.44 | 6.28 | qfq | 2,929,200 | 19,055,431 | -2.28% |
| 2024-06-04 | 6.69 | 6.69 | 6.44 | 6.59 | 6.43 | qfq | 3,613,400 | 23,639,631 | -1.05% |
| 2024-06-03 | 6.88 | 6.88 | 6.59 | 6.66 | 6.50 | qfq | 3,826,100 | 25,604,019 | -3.20% |
| 2024-05-31 | 6.88 | 6.88 | 6.80 | 6.88 | 6.71 | qfq | 2,262,400 | 15,482,323 | 0.73% |
| 2024-05-30 | 6.88 | 6.94 | 6.80 | 6.83 | 6.66 | qfq | 2,488,200 | 17,053,907 | -0.87% |
| 2024-05-29 | 6.88 | 6.95 | 6.84 | 6.89 | 6.72 | qfq | 2,766,800 | 19,101,010 | 0.00% |
| 2024-05-28 | 6.99 | 6.99 | 6.86 | 6.89 | 6.72 | qfq | 3,169,300 | 21,879,452 | -1.57% |
| 2024-05-27 | 6.95 | 7.01 | 6.83 | 7.00 | 6.83 | qfq | 3,648,300 | 25,243,987 | 1.74% |
| 2024-05-24 | 6.84 | 6.98 | 6.83 | 6.88 | 6.71 | qfq | 3,507,000 | 24,254,447 | 0.44% |
| 2024-05-23 | 7.02 | 7.07 | 6.80 | 6.85 | 6.68 | qfq | 5,226,700 | 36,166,262 | -3.39% |
| 2024-05-22 | 7.07 | 7.16 | 7.05 | 7.09 | 6.92 | qfq | 3,966,900 | 28,141,437 | -1.39% |
| 2024-05-21 | 7.28 | 7.28 | 7.12 | 7.19 | 6.87 | qfq | 3,998,600 | 28,766,403 | -1.10% |
| 2024-05-20 | 7.25 | 7.28 | 7.23 | 7.27 | 6.94 | qfq | 3,920,800 | 28,468,290 | 0.14% |
| 2024-05-17 | 7.19 | 7.29 | 7.14 | 7.26 | 6.94 | qfq | 3,700,750 | 26,688,428 | 0.69% |
| 2024-05-16 | 7.24 | 7.29 | 7.20 | 7.21 | 6.89 | qfq | 3,535,000 | 25,597,076 | 0.42% |
| 2024-05-15 | 7.30 | 7.33 | 7.16 | 7.18 | 6.86 | qfq | 5,259,000 | 38,130,656 | -1.64% |
| 2024-05-14 | 7.18 | 7.40 | 7.18 | 7.30 | 6.97 | qfq | 9,796,500 | 71,601,471 | 0.83% |
| 2024-05-13 | 7.36 | 7.40 | 7.21 | 7.24 | 6.92 | qfq | 6,904,350 | 50,252,434 | -2.16% |
| 2024-05-10 | 7.48 | 7.83 | 7.39 | 7.40 | 7.07 | qfq | 12,263,550 | 92,937,871 | -1.07% |
| 2024-05-09 | 7.34 | 7.70 | 7.32 | 7.48 | 7.15 | qfq | 11,727,300 | 88,460,300 | 1.91% |
| 2024-05-08 | 7.39 | 7.48 | 7.27 | 7.34 | 7.01 | qfq | 5,652,000 | 41,624,137 | -0.68% |
| 2024-05-07 | 7.31 | 7.40 | 7.27 | 7.39 | 7.06 | qfq | 6,804,600 | 49,962,977 | 0.54% |
| 2024-05-06 | 7.17 | 7.36 | 7.17 | 7.35 | 7.02 | qfq | 8,783,601 | 64,039,196 | 3.96% |
| 2024-04-30 | 6.98 | 7.11 | 6.98 | 7.07 | 6.75 | qfq | 7,743,500 | 54,751,521 | 1.14% |
| 2024-04-29 | 6.85 | 7.01 | 6.77 | 6.99 | 6.68 | qfq | 7,748,100 | 53,678,357 | 1.90% |
| 2024-04-26 | 6.85 | 6.91 | 6.63 | 6.86 | 6.55 | qfq | 12,354,530 | 83,769,266 | -3.65% |
| 2024-04-25 | 6.96 | 7.18 | 6.92 | 7.12 | 6.80 | qfq | 7,281,600 | 51,641,587 | 2.45% |
| 2024-04-24 | 6.85 | 7.02 | 6.81 | 6.95 | 6.64 | qfq | 6,787,400 | 47,049,061 | 1.02% |
| 2024-04-23 | 6.74 | 6.95 | 6.74 | 6.88 | 6.57 | qfq | 10,164,101 | 69,587,706 | 2.08% |
| 2024-04-22 | 7.26 | 7.29 | 6.67 | 6.74 | 6.44 | qfq | 19,097,804 | 130,940,339 | -5.47% |
| 2024-04-19 | 6.93 | 7.13 | 6.93 | 7.13 | 6.81 | qfq | 5,588,100 | 39,773,532 | 10.03% |
| 2024-04-18 | 6.53 | 6.63 | 6.45 | 6.48 | 6.19 | qfq | 3,644,292 | 23,814,103 | -1.37% |
| 2024-04-17 | 6.14 | 6.57 | 6.14 | 6.57 | 6.28 | qfq | 6,464,600 | 41,639,505 | 7.53% |
| 2024-04-16 | 6.54 | 6.54 | 6.08 | 6.11 | 5.84 | qfq | 8,245,303 | 51,108,953 | -7.14% |
| 2024-04-15 | 7.00 | 7.05 | 6.46 | 6.58 | 6.29 | qfq | 8,038,028 | 53,715,829 | -6.00% |
| 2024-04-12 | 7.08 | 7.14 | 6.99 | 7.00 | 6.69 | qfq | 4,141,227 | 29,147,359 | -0.99% |
| 2024-04-11 | 7.10 | 7.19 | 6.97 | 7.07 | 6.75 | qfq | 4,384,000 | 31,158,319 | -0.42% |
| 2024-04-10 | 7.30 | 7.30 | 7.02 | 7.10 | 6.78 | qfq | 5,959,700 | 42,607,117 | -3.27% |
| 2024-04-09 | 7.11 | 7.35 | 7.00 | 7.34 | 7.01 | qfq | 5,868,927 | 42,302,094 | 3.23% |
| 2024-04-08 | 7.36 | 7.38 | 7.11 | 7.11 | 6.79 | qfq | 4,039,709 | 29,084,555 | -3.53% |
| 2024-04-03 | 7.41 | 7.41 | 7.26 | 7.37 | 7.04 | qfq | 4,594,300 | 33,753,290 | -0.14% |
| 2024-04-02 | 7.31 | 7.42 | 7.26 | 7.38 | 7.05 | qfq | 4,377,601 | 32,181,641 | 0.82% |
| 2024-04-01 | 7.19 | 7.32 | 7.19 | 7.32 | 6.99 | qfq | 4,454,300 | 32,335,916 | 1.53% |
| 2024-03-29 | 7.08 | 7.21 | 7.08 | 7.21 | 6.89 | qfq | 3,943,501 | 28,199,585 | 1.55% |
| 2024-03-28 | 6.97 | 7.17 | 6.94 | 7.10 | 6.78 | qfq | 4,650,025 | 32,948,120 | 1.28% |
| 2024-03-27 | 7.11 | 7.22 | 6.99 | 7.01 | 6.70 | qfq | 4,711,425 | 33,563,987 | -1.41% |
| 2024-03-26 | 7.10 | 7.19 | 6.91 | 7.11 | 6.79 | qfq | 4,724,729 | 33,318,111 | 0.14% |
| 2024-03-25 | 7.16 | 7.33 | 7.10 | 7.10 | 6.78 | qfq | 6,266,400 | 45,172,961 | -0.98% |
| 2024-03-22 | 7.40 | 7.40 | 7.09 | 7.17 | 6.85 | qfq | 8,751,000 | 63,053,542 | -3.37% |
| 2024-03-21 | 7.35 | 7.75 | 7.29 | 7.42 | 7.09 | qfq | 10,058,150 | 75,084,120 | 1.09% |
| 2024-03-20 | 7.26 | 7.36 | 7.16 | 7.34 | 7.01 | qfq | 6,425,103 | 46,687,015 | 0.69% |
| 2024-03-19 | 7.26 | 7.56 | 7.21 | 7.29 | 6.96 | qfq | 9,554,540 | 70,369,477 | 0.41% |
| 2024-03-18 | 7.06 | 7.26 | 7.00 | 7.26 | 6.94 | qfq | 8,647,066 | 61,796,305 | 2.98% |
| 2024-03-15 | 6.89 | 7.05 | 6.86 | 7.05 | 6.73 | qfq | 5,962,900 | 41,643,393 | 1.29% |
| 2024-03-14 | 6.95 | 7.15 | 6.81 | 6.96 | 6.65 | qfq | 7,066,100 | 49,145,390 | 0.72% |
| 2024-03-13 | 6.97 | 6.97 | 6.83 | 6.91 | 6.60 | qfq | 6,196,903 | 42,724,110 | -0.86% |
| 2024-03-12 | 6.81 | 7.06 | 6.80 | 6.97 | 6.66 | qfq | 8,928,203 | 62,007,346 | 3.11% |
| 2024-03-11 | 6.69 | 6.76 | 6.62 | 6.76 | 6.46 | qfq | 4,799,203 | 32,116,766 | 1.65% |
| 2024-03-08 | 6.62 | 6.69 | 6.56 | 6.65 | 6.35 | qfq | 4,211,200 | 27,910,946 | 0.61% |
| 2024-03-07 | 6.65 | 6.75 | 6.54 | 6.61 | 6.31 | qfq | 5,341,182 | 35,450,418 | -0.45% |
| 2024-03-06 | 6.65 | 6.66 | 6.50 | 6.64 | 6.34 | qfq | 4,927,102 | 32,479,233 | 0.91% |
| 2024-03-05 | 6.74 | 6.74 | 6.53 | 6.58 | 6.29 | qfq | 5,619,560 | 37,089,334 | -2.66% |
| 2024-03-04 | 6.69 | 6.81 | 6.63 | 6.76 | 6.46 | qfq | 5,970,900 | 40,140,744 | 1.20% |
| 2024-03-01 | 6.65 | 6.71 | 6.55 | 6.68 | 6.38 | qfq | 5,401,394 | 35,821,494 | 0.75% |
| 2024-02-29 | 6.36 | 6.67 | 6.36 | 6.63 | 6.33 | qfq | 8,227,305 | 53,855,214 | 2.95% |
| 2024-02-28 | 7.04 | 7.22 | 6.44 | 6.44 | 6.15 | qfq | 12,306,800 | 83,901,058 | -8.65% |
| 2024-02-27 | 6.77 | 7.06 | 6.74 | 7.05 | 6.73 | qfq | 7,941,200 | 54,913,362 | 3.37% |
| 2024-02-26 | 6.68 | 6.99 | 6.64 | 6.82 | 6.52 | qfq | 9,423,600 | 64,089,007 | 2.10% |
| 2024-02-23 | 6.52 | 6.70 | 6.44 | 6.68 | 6.38 | qfq | 8,427,587 | 55,334,647 | 2.77% |
| 2024-02-22 | 6.33 | 6.50 | 6.31 | 6.50 | 6.21 | qfq | 7,113,600 | 45,614,879 | 1.88% |
| 2024-02-21 | 6.23 | 6.49 | 6.12 | 6.38 | 6.09 | qfq | 8,806,403 | 55,940,992 | 2.41% |
| 2024-02-20 | 6.15 | 6.37 | 6.06 | 6.23 | 5.95 | qfq | 9,651,690 | 60,024,749 | 0.81% |
| 2024-02-19 | 5.93 | 6.26 | 5.92 | 6.18 | 5.90 | qfq | 13,484,831 | 82,158,444 | 3.69% |
| 2024-02-08 | 5.48 | 5.97 | 5.20 | 5.96 | 5.69 | qfq | 18,309,969 | 101,877,747 | 9.56% |
| 2024-02-07 | 5.94 | 6.05 | 5.37 | 5.44 | 5.20 | qfq | 16,789,501 | 93,654,673 | -8.88% |
| 2024-02-06 | 5.70 | 6.14 | 5.31 | 5.97 | 5.70 | qfq | 12,991,500 | 73,850,503 | 2.75% |
| 2024-02-05 | 6.38 | 6.38 | 5.76 | 5.81 | 5.55 | qfq | 10,757,290 | 63,216,625 | -9.22% |
| 2024-02-02 | 6.76 | 6.90 | 6.11 | 6.40 | 6.11 | qfq | 8,354,500 | 54,171,009 | -5.33% |
| 2024-02-01 | 6.87 | 6.91 | 6.62 | 6.76 | 6.46 | qfq | 6,102,808 | 41,270,863 | -2.17% |
| 2024-01-31 | 7.45 | 7.45 | 6.89 | 6.91 | 6.60 | qfq | 7,116,100 | 50,615,287 | -7.25% |
| 2024-01-30 | 7.71 | 7.80 | 7.44 | 7.45 | 7.12 | qfq | 6,074,800 | 45,846,508 | -3.99% |
| 2024-01-29 | 8.05 | 8.07 | 7.68 | 7.76 | 7.41 | qfq | 5,751,900 | 44,993,119 | -3.60% |
| 2024-01-26 | 7.94 | 8.21 | 7.90 | 8.05 | 7.69 | qfq | 6,696,600 | 54,065,527 | 1.39% |
| 2024-01-25 | 7.58 | 7.96 | 7.53 | 7.94 | 7.58 | qfq | 6,829,290 | 52,987,640 | 5.03% |
| 2024-01-24 | 7.51 | 7.70 | 7.27 | 7.56 | 7.22 | qfq | 6,691,391 | 49,963,950 | 0.67% |
| 2024-01-23 | 7.61 | 7.66 | 7.41 | 7.51 | 7.17 | qfq | 8,724,600 | 65,423,143 | -1.57% |
| 2024-01-22 | 7.90 | 8.22 | 7.63 | 7.63 | 7.29 | qfq | 13,589,195 | 107,639,659 | -3.42% |
| 2024-01-19 | 8.49 | 8.49 | 7.90 | 7.90 | 7.55 | qfq | 11,367,890 | 92,897,085 | -6.73% |
| 2024-01-18 | 8.61 | 8.67 | 8.24 | 8.47 | 8.09 | qfq | 6,496,150 | 54,394,100 | -2.64% |
| 2024-01-17 | 8.79 | 8.95 | 8.70 | 8.70 | 8.31 | qfq | 3,598,300 | 31,731,221 | -1.47% |
| 2024-01-16 | 8.88 | 8.92 | 8.73 | 8.83 | 8.44 | qfq | 5,139,051 | 45,289,022 | -0.79% |
| 2024-01-15 | 8.83 | 9.06 | 8.81 | 8.90 | 8.50 | qfq | 5,505,500 | 49,208,029 | 0.56% |
| 2024-01-12 | 8.98 | 9.13 | 8.85 | 8.85 | 8.45 | qfq | 6,070,994 | 54,654,380 | -1.88% |
| 2024-01-11 | 8.98 | 9.15 | 8.95 | 9.02 | 8.62 | qfq | 6,450,906 | 58,128,576 | 0.22% |
| 2024-01-10 | 9.18 | 9.20 | 8.98 | 9.00 | 8.60 | qfq | 8,013,200 | 72,596,766 | -1.96% |
| 2024-01-09 | 8.90 | 9.47 | 8.81 | 9.18 | 8.77 | qfq | 14,397,551 | 132,420,197 | 3.15% |
| 2024-01-08 | 9.04 | 9.22 | 8.88 | 8.90 | 8.50 | qfq | 5,563,600 | 50,126,922 | -1.98% |
| 2024-01-05 | 9.30 | 9.30 | 9.02 | 9.08 | 8.67 | qfq | 11,913,900 | 108,960,792 | -2.16% |
| 2024-01-04 | 9.01 | 9.58 | 8.92 | 9.28 | 8.87 | qfq | 18,064,503 | 167,631,566 | 2.20% |
| 2024-01-03 | 9.05 | 9.24 | 9.00 | 9.08 | 8.67 | qfq | 5,391,700 | 49,103,668 | 0.11% |
| 2024-01-02 | 8.94 | 9.16 | 8.91 | 9.07 | 8.66 | qfq | 5,898,300 | 53,536,024 | 1.80% |
| 2023-12-29 | 8.73 | 8.93 | 8.73 | 8.91 | 8.51 | qfq | 4,425,400 | 39,278,320 | 1.83% |
| 2023-12-28 | 8.76 | 8.83 | 8.59 | 8.75 | 8.36 | qfq | 5,688,900 | 49,710,256 | -0.34% |
| 2023-12-27 | 8.60 | 8.80 | 8.59 | 8.78 | 8.39 | qfq | 4,062,500 | 35,372,302 | 2.09% |
| 2023-12-26 | 8.75 | 8.77 | 8.60 | 8.60 | 8.22 | qfq | 3,657,900 | 31,689,709 | -1.71% |
| 2023-12-25 | 8.71 | 8.78 | 8.58 | 8.75 | 8.36 | qfq | 5,824,000 | 50,422,181 | 0.00% |
| 2023-12-22 | 8.91 | 8.91 | 8.70 | 8.75 | 8.36 | qfq | 6,105,000 | 53,684,208 | -1.46% |
| 2023-12-21 | 8.81 | 8.92 | 8.61 | 8.88 | 8.48 | qfq | 6,457,200 | 56,530,562 | 0.45% |
| 2023-12-20 | 8.89 | 9.02 | 8.83 | 8.84 | 8.44 | qfq | 5,817,000 | 52,007,198 | -0.45% |
| 2023-12-19 | 9.03 | 9.03 | 8.78 | 8.88 | 8.48 | qfq | 6,433,500 | 56,964,438 | -2.09% |
| 2023-12-18 | 9.00 | 9.24 | 9.00 | 9.07 | 8.66 | qfq | 6,970,300 | 63,530,844 | 0.00% |
| 2023-12-15 | 9.27 | 9.32 | 9.05 | 9.07 | 8.66 | qfq | 7,760,200 | 70,622,816 | -2.47% |
| 2023-12-14 | 9.38 | 9.49 | 9.24 | 9.30 | 8.88 | qfq | 10,175,089 | 94,914,434 | -1.17% |
| 2023-12-13 | 9.25 | 9.54 | 9.19 | 9.41 | 8.99 | qfq | 15,928,300 | 150,557,502 | 1.73% |
| 2023-12-12 | 9.10 | 9.37 | 9.10 | 9.25 | 8.84 | qfq | 12,864,348 | 118,834,476 | 1.31% |
| 2023-12-11 | 8.93 | 9.15 | 8.84 | 9.13 | 8.72 | qfq | 14,942,650 | 135,268,630 | 1.44% |
| 2023-12-08 | 9.05 | 9.13 | 8.96 | 9.00 | 8.60 | qfq | 17,806,163 | 160,731,271 | -0.66% |
| 2023-12-07 | 9.25 | 9.25 | 8.92 | 9.06 | 8.65 | qfq | 23,340,252 | 212,325,285 | -2.69% |
| 2023-12-06 | 9.49 | 9.58 | 9.22 | 9.31 | 8.89 | qfq | 36,240,984 | 338,231,642 | -4.61% |
| 2023-12-05 | 10.01 | 10.07 | 9.43 | 9.76 | 9.32 | qfq | 44,175,361 | 431,997,132 | -4.41% |
| 2023-12-04 | 9.31 | 10.21 | 9.23 | 10.21 | 9.75 | qfq | 10,147,313 | 99,798,341 | 10.02% |
| 2023-12-01 | 9.27 | 9.41 | 9.25 | 9.28 | 8.87 | qfq | 4,134,500 | 38,501,260 | -0.22% |
| 2023-11-30 | 9.17 | 9.33 | 9.17 | 9.30 | 8.88 | qfq | 5,008,800 | 46,303,102 | 1.09% |
| 2023-11-29 | 9.35 | 9.43 | 9.17 | 9.20 | 8.79 | qfq | 5,037,600 | 46,607,292 | -1.18% |
| 2023-11-28 | 9.30 | 9.39 | 9.12 | 9.31 | 8.89 | qfq | 5,673,860 | 52,541,343 | 0.65% |
| 2023-11-27 | 9.60 | 9.60 | 9.22 | 9.25 | 8.84 | qfq | 8,703,120 | 80,963,695 | -2.12% |
| 2023-11-24 | 9.48 | 9.63 | 9.36 | 9.45 | 9.03 | qfq | 10,251,500 | 97,176,981 | 0.32% |
| 2023-11-23 | 9.24 | 9.47 | 9.22 | 9.42 | 9.00 | qfq | 8,306,101 | 77,827,349 | 2.28% |
| 2023-11-22 | 9.13 | 9.32 | 9.07 | 9.21 | 8.80 | qfq | 7,025,300 | 64,816,855 | 0.77% |
| 2023-11-21 | 9.14 | 9.19 | 9.00 | 9.14 | 8.73 | qfq | 5,345,900 | 48,738,545 | 0.44% |
| 2023-11-20 | 9.00 | 9.16 | 8.97 | 9.10 | 8.69 | qfq | 6,506,900 | 59,002,690 | 1.00% |
| 2023-11-17 | 8.84 | 9.03 | 8.78 | 9.01 | 8.61 | qfq | 3,538,400 | 31,551,216 | 1.69% |
| 2023-11-16 | 8.89 | 8.93 | 8.83 | 8.86 | 8.46 | qfq | 2,693,700 | 23,880,865 | -0.34% |
| 2023-11-15 | 8.91 | 8.94 | 8.82 | 8.89 | 8.49 | qfq | 3,219,400 | 28,592,813 | 0.34% |
| 2023-11-14 | 8.94 | 8.94 | 8.82 | 8.86 | 8.46 | qfq | 3,689,500 | 32,752,077 | -1.01% |
| 2023-11-13 | 8.93 | 8.99 | 8.86 | 8.95 | 8.55 | qfq | 3,239,800 | 28,860,860 | 0.34% |
| 2023-11-10 | 8.82 | 9.02 | 8.78 | 8.92 | 8.52 | qfq | 4,015,500 | 35,918,851 | 0.56% |
| 2023-11-09 | 8.95 | 9.05 | 8.84 | 8.87 | 8.47 | qfq | 3,463,000 | 30,842,657 | -1.11% |
| 2023-11-08 | 8.88 | 9.07 | 8.85 | 8.97 | 8.57 | qfq | 5,022,900 | 45,145,647 | 1.01% |
| 2023-11-07 | 8.96 | 9.02 | 8.83 | 8.88 | 8.48 | qfq | 6,209,095 | 55,263,994 | -1.77% |
| 2023-11-06 | 8.81 | 9.09 | 8.80 | 9.04 | 8.64 | qfq | 6,644,950 | 59,882,618 | 3.20% |
| 2023-11-03 | 8.74 | 8.88 | 8.70 | 8.76 | 8.37 | qfq | 4,579,600 | 40,168,061 | 0.57% |
| 2023-11-02 | 8.80 | 8.82 | 8.66 | 8.71 | 8.32 | qfq | 3,475,958 | 30,327,406 | -0.91% |
| 2023-11-01 | 8.80 | 8.87 | 8.61 | 8.79 | 8.40 | qfq | 5,501,900 | 47,995,164 | 0.34% |
| 2023-10-31 | 8.60 | 8.87 | 8.58 | 8.76 | 8.37 | qfq | 6,623,700 | 58,091,426 | 1.74% |
| 2023-10-30 | 8.35 | 8.65 | 8.31 | 8.61 | 8.22 | qfq | 8,585,949 | 73,478,396 | 2.62% |
| 2023-10-27 | 8.48 | 8.49 | 8.01 | 8.39 | 8.01 | qfq | 12,311,345 | 101,122,886 | -1.53% |
| 2023-10-26 | 8.41 | 8.53 | 8.35 | 8.52 | 8.14 | qfq | 3,112,161 | 26,279,090 | 0.35% |
| 2023-10-25 | 8.46 | 8.60 | 8.40 | 8.49 | 8.11 | qfq | 3,673,640 | 31,291,088 | 0.47% |
| 2023-10-24 | 8.28 | 8.47 | 8.18 | 8.45 | 8.07 | qfq | 4,741,900 | 39,541,583 | 2.05% |
| 2023-10-23 | 8.38 | 8.45 | 8.24 | 8.28 | 7.91 | qfq | 4,043,003 | 33,657,558 | -1.78% |
| 2023-10-20 | 8.47 | 8.53 | 8.37 | 8.43 | 8.05 | qfq | 3,535,400 | 29,846,391 | -0.82% |
| 2023-10-19 | 8.58 | 8.67 | 8.42 | 8.50 | 8.12 | qfq | 4,030,200 | 34,464,148 | -1.05% |
| 2023-10-18 | 8.83 | 8.84 | 8.56 | 8.59 | 8.21 | qfq | 4,766,000 | 41,176,258 | -2.39% |
| 2023-10-17 | 8.86 | 9.06 | 8.73 | 8.80 | 8.41 | qfq | 4,005,800 | 35,230,702 | -1.12% |
| 2023-10-16 | 9.00 | 9.09 | 8.86 | 8.90 | 8.50 | qfq | 4,718,300 | 42,248,298 | -1.11% |
| 2023-10-13 | 8.98 | 9.12 | 8.93 | 9.00 | 8.60 | qfq | 4,992,100 | 45,087,569 | 0.00% |
| 2023-10-12 | 8.83 | 9.06 | 8.82 | 9.00 | 8.60 | qfq | 6,787,000 | 60,962,840 | 1.93% |
| 2023-10-11 | 8.78 | 8.93 | 8.70 | 8.83 | 8.44 | qfq | 4,467,800 | 39,477,122 | 1.03% |
| 2023-10-10 | 8.92 | 8.93 | 8.69 | 8.74 | 8.35 | qfq | 5,160,800 | 45,207,988 | -1.69% |
| 2023-10-09 | 9.06 | 9.06 | 8.82 | 8.89 | 8.49 | qfq | 4,226,000 | 37,547,608 | -1.66% |
| 2023-09-28 | 9.13 | 9.16 | 9.01 | 9.04 | 8.64 | qfq | 4,898,300 | 44,437,669 | -0.66% |
| 2023-09-27 | 8.92 | 9.17 | 8.85 | 9.10 | 8.69 | qfq | 6,654,300 | 60,278,790 | 2.25% |
| 2023-09-26 | 8.91 | 9.01 | 8.83 | 8.90 | 8.50 | qfq | 4,416,601 | 39,342,245 | 0.23% |
| 2023-09-25 | 8.76 | 8.92 | 8.70 | 8.88 | 8.48 | qfq | 4,304,800 | 38,106,832 | 1.37% |
| 2023-09-22 | 8.70 | 8.79 | 8.64 | 8.76 | 8.37 | qfq | 4,488,601 | 39,109,112 | 0.34% |
| 2023-09-21 | 8.86 | 8.86 | 8.69 | 8.73 | 8.34 | qfq | 3,582,900 | 31,378,749 | -1.36% |
| 2023-09-20 | 8.88 | 8.92 | 8.74 | 8.85 | 8.45 | qfq | 4,291,107 | 37,915,766 | 0.00% |
| 2023-09-19 | 8.88 | 9.03 | 8.80 | 8.85 | 8.45 | qfq | 6,771,801 | 60,342,246 | -0.45% |
| 2023-09-18 | 8.82 | 8.99 | 8.77 | 8.89 | 8.49 | qfq | 7,072,101 | 62,661,018 | 0.91% |
| 2023-09-15 | 8.66 | 8.89 | 8.64 | 8.81 | 8.42 | qfq | 5,878,800 | 51,700,534 | 1.85% |
| 2023-09-14 | 8.62 | 8.71 | 8.59 | 8.65 | 8.26 | qfq | 4,596,900 | 39,793,010 | 0.23% |
| 2023-09-13 | 8.80 | 8.85 | 8.55 | 8.63 | 8.24 | qfq | 5,987,100 | 51,939,979 | -2.38% |
| 2023-09-12 | 8.63 | 8.87 | 8.57 | 8.84 | 8.44 | qfq | 7,735,300 | 68,082,673 | 2.43% |
| 2023-09-11 | 8.42 | 8.68 | 8.39 | 8.63 | 8.24 | qfq | 4,384,200 | 37,723,408 | 2.62% |
| 2023-09-08 | 8.42 | 8.47 | 8.40 | 8.41 | 8.03 | qfq | 2,362,700 | 19,929,938 | -0.12% |
| 2023-09-07 | 8.53 | 8.57 | 8.41 | 8.42 | 8.04 | qfq | 3,482,200 | 29,550,381 | -1.52% |
| 2023-09-06 | 8.53 | 8.66 | 8.51 | 8.55 | 8.17 | qfq | 3,286,500 | 28,152,620 | -0.35% |
| 2023-09-05 | 8.59 | 8.70 | 8.55 | 8.58 | 8.20 | qfq | 3,249,800 | 28,006,109 | -0.35% |
| 2023-09-04 | 8.57 | 8.64 | 8.50 | 8.61 | 8.22 | qfq | 5,355,700 | 45,958,846 | 0.47% |
| 2023-09-01 | 8.68 | 8.72 | 8.54 | 8.57 | 8.19 | qfq | 4,982,000 | 42,791,999 | -1.27% |
| 2023-08-31 | 8.49 | 8.73 | 8.41 | 8.68 | 8.29 | qfq | 9,980,700 | 86,011,130 | 2.24% |
| 2023-08-30 | 8.32 | 8.52 | 8.29 | 8.49 | 8.11 | qfq | 5,779,801 | 48,744,861 | 2.04% |
| 2023-08-29 | 8.10 | 8.34 | 8.08 | 8.32 | 7.95 | qfq | 4,840,900 | 40,045,311 | 2.59% |
| 2023-08-28 | 8.34 | 8.34 | 8.09 | 8.11 | 7.75 | qfq | 8,134,238 | 66,935,884 | 2.27% |
| 2023-08-25 | 7.97 | 8.13 | 7.90 | 7.93 | 7.58 | qfq | 4,824,804 | 38,608,263 | -0.88% |
| 2023-08-24 | 8.02 | 8.07 | 7.85 | 8.00 | 7.64 | qfq | 4,286,506 | 34,147,155 | -0.25% |
| 2023-08-23 | 8.13 | 8.18 | 8.00 | 8.02 | 7.66 | qfq | 4,055,601 | 32,791,700 | -1.72% |
| 2023-08-22 | 8.35 | 8.37 | 8.04 | 8.16 | 7.80 | qfq | 6,450,100 | 52,487,480 | -2.16% |
| 2023-08-21 | 8.31 | 8.46 | 8.26 | 8.34 | 7.97 | qfq | 6,910,700 | 57,767,255 | -0.36% |
| 2023-08-18 | 8.82 | 8.84 | 8.34 | 8.37 | 8.00 | qfq | 12,724,602 | 108,437,845 | -4.89% |
| 2023-08-17 | 8.59 | 8.88 | 8.58 | 8.80 | 8.41 | qfq | 13,146,300 | 115,316,560 | 1.73% |
| 2023-08-16 | 8.65 | 8.83 | 8.60 | 8.65 | 8.26 | qfq | 9,631,401 | 83,675,539 | -0.92% |
| 2023-08-15 | 8.59 | 8.74 | 8.45 | 8.73 | 8.34 | qfq | 11,528,200 | 99,783,240 | 1.75% |
| 2023-08-14 | 8.41 | 8.60 | 8.36 | 8.58 | 8.20 | qfq | 5,885,600 | 50,057,259 | 1.30% |
| 2023-08-11 | 8.48 | 8.63 | 8.41 | 8.47 | 8.09 | qfq | 6,579,800 | 56,279,402 | -0.12% |
| 2023-08-10 | 8.49 | 8.56 | 8.42 | 8.48 | 8.10 | qfq | 4,526,000 | 38,422,194 | -0.35% |
| 2023-08-09 | 8.35 | 8.58 | 8.26 | 8.51 | 8.13 | qfq | 7,387,700 | 62,444,119 | 1.92% |
| 2023-08-08 | 8.21 | 8.40 | 8.08 | 8.35 | 7.98 | qfq | 8,288,400 | 68,527,170 | 1.58% |
| 2023-08-07 | 8.56 | 8.58 | 8.19 | 8.22 | 7.85 | qfq | 8,803,900 | 72,704,237 | -4.31% |
| 2023-08-04 | 8.54 | 8.88 | 8.50 | 8.59 | 8.21 | qfq | 9,006,135 | 77,944,583 | 1.30% |
| 2023-08-03 | 8.36 | 8.52 | 8.35 | 8.48 | 8.10 | qfq | 3,754,402 | 31,762,897 | 1.44% |
| 2023-08-02 | 8.47 | 8.47 | 8.32 | 8.36 | 7.99 | qfq | 2,908,802 | 24,361,800 | -0.83% |
| 2023-08-01 | 8.52 | 8.52 | 8.39 | 8.43 | 8.05 | qfq | 3,192,900 | 26,940,261 | -1.06% |
| 2023-07-31 | 8.58 | 8.61 | 8.49 | 8.52 | 8.14 | qfq | 4,221,300 | 36,034,125 | -0.47% |
| 2023-07-28 | 8.52 | 8.58 | 8.49 | 8.56 | 8.18 | qfq | 2,706,300 | 23,125,554 | 0.47% |
| 2023-07-27 | 8.55 | 8.61 | 8.48 | 8.52 | 8.14 | qfq | 2,464,800 | 21,030,148 | -0.58% |
| 2023-07-26 | 8.52 | 8.60 | 8.52 | 8.57 | 8.19 | qfq | 2,669,500 | 22,858,238 | 0.12% |
| 2023-07-25 | 8.62 | 8.62 | 8.45 | 8.56 | 8.18 | qfq | 3,960,700 | 33,743,322 | -0.12% |
| 2023-07-24 | 8.49 | 8.58 | 8.43 | 8.57 | 8.19 | qfq | 3,517,600 | 30,041,106 | 0.94% |
| 2023-07-21 | 8.33 | 8.51 | 8.30 | 8.49 | 8.11 | qfq | 3,971,600 | 33,619,022 | 1.43% |
| 2023-07-20 | 8.44 | 8.46 | 8.35 | 8.37 | 8.00 | qfq | 2,014,500 | 16,914,831 | -0.24% |
| 2023-07-19 | 8.37 | 8.44 | 8.35 | 8.39 | 8.01 | qfq | 1,802,500 | 15,122,372 | 0.24% |
| 2023-07-18 | 8.42 | 8.44 | 8.35 | 8.37 | 8.00 | qfq | 2,800,102 | 23,523,754 | -0.36% |