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
佛慈制药002644.SZ
最近收盘价7.812026-07-17
最近交易日2026-07-17
成交量（股）9,001,224
成交额（元）70,670,476
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-24 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-25 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 7.90 | 8.07 | 7.71 | 7.81 | 7.81 | qfq | 9,001,224 | 70,670,476 | -2.13% |
| 2026-07-16 | 7.82 | 8.03 | 7.72 | 7.98 | 7.98 | qfq | 9,818,300 | 77,501,120 | 1.53% |
| 2026-07-15 | 7.67 | 7.99 | 7.60 | 7.86 | 7.86 | qfq | 9,813,100 | 77,143,031 | 2.21% |
| 2026-07-14 | 7.33 | 7.84 | 7.30 | 7.69 | 7.69 | qfq | 8,954,392 | 68,203,378 | 3.22% |
| 2026-07-13 | 7.23 | 7.57 | 7.23 | 7.45 | 7.45 | qfq | 8,146,500 | 60,652,224 | 3.33% |
| 2026-07-10 | 7.15 | 7.35 | 7.04 | 7.21 | 7.21 | qfq | 3,801,500 | 27,511,970 | 0.84% |
| 2026-07-09 | 7.19 | 7.33 | 7.08 | 7.15 | 7.15 | qfq | 2,444,478 | 17,499,423 | -0.69% |
| 2026-07-08 | 7.16 | 7.31 | 7.07 | 7.20 | 7.20 | qfq | 2,672,619 | 19,227,100 | 0.28% |
| 2026-07-07 | 7.38 | 7.42 | 7.15 | 7.18 | 7.18 | qfq | 3,564,700 | 25,737,103 | -3.62% |
| 2026-07-06 | 7.30 | 7.50 | 7.28 | 7.45 | 7.45 | qfq | 4,054,200 | 30,139,508 | 1.64% |
| 2026-07-03 | 7.23 | 7.35 | 7.15 | 7.33 | 7.33 | qfq | 4,111,900 | 29,951,257 | 2.37% |
| 2026-07-02 | 7.05 | 7.25 | 7.03 | 7.16 | 7.16 | qfq | 4,391,350 | 31,448,126 | 1.56% |
| 2026-07-01 | 6.77 | 7.07 | 6.68 | 7.05 | 7.05 | qfq | 6,086,950 | 42,283,109 | 3.52% |
| 2026-06-30 | 7.13 | 7.15 | 6.63 | 6.81 | 6.81 | qfq | 9,294,400 | 63,186,800 | -5.15% |
| 2026-06-29 | 7.02 | 7.20 | 6.81 | 7.18 | 7.18 | qfq | 4,312,800 | 30,466,858 | 2.13% |
| 2026-06-26 | 7.19 | 7.23 | 6.99 | 7.03 | 7.03 | qfq | 3,517,400 | 24,826,560 | -2.50% |
| 2026-06-25 | 7.31 | 7.33 | 7.04 | 7.21 | 7.19 | qfq | 3,584,250 | 25,661,175 | -1.90% |
| 2026-06-24 | 7.58 | 7.62 | 7.32 | 7.35 | 7.33 | qfq | 3,398,500 | 25,307,732 | -2.91% |
| 2026-06-23 | 7.30 | 7.66 | 7.27 | 7.57 | 7.55 | qfq | 5,008,807 | 37,903,785 | 3.42% |
| 2026-06-22 | 7.38 | 7.38 | 7.00 | 7.32 | 7.30 | qfq | 4,057,107 | 28,981,455 | -0.14% |
| 2026-06-18 | 7.52 | 7.62 | 7.31 | 7.33 | 7.31 | qfq | 3,681,505 | 27,401,297 | -2.40% |
| 2026-06-17 | 7.58 | 7.73 | 7.48 | 7.51 | 7.49 | qfq | 4,961,800 | 37,688,876 | -0.92% |
| 2026-06-16 | 7.56 | 7.63 | 7.42 | 7.58 | 7.56 | qfq | 3,075,650 | 23,098,151 | 0.13% |
| 2026-06-15 | 7.52 | 7.65 | 7.48 | 7.57 | 7.55 | qfq | 4,423,700 | 33,401,235 | 0.66% |
| 2026-06-12 | 7.44 | 7.57 | 7.32 | 7.52 | 7.50 | qfq | 4,985,800 | 37,262,149 | 2.04% |
| 2026-06-11 | 7.39 | 7.41 | 7.26 | 7.37 | 7.35 | qfq | 3,415,400 | 25,099,957 | -0.54% |
| 2026-06-10 | 7.30 | 7.44 | 7.20 | 7.41 | 7.39 | qfq | 3,530,942 | 25,744,475 | 0.82% |
| 2026-06-09 | 7.37 | 7.53 | 7.33 | 7.35 | 7.33 | qfq | 2,920,500 | 21,613,233 | -0.27% |
| 2026-06-08 | 7.50 | 7.60 | 7.29 | 7.37 | 7.35 | qfq | 3,731,749 | 27,733,862 | -2.77% |
| 2026-06-05 | 7.47 | 7.63 | 7.45 | 7.58 | 7.56 | qfq | 2,611,249 | 19,750,689 | 1.47% |
| 2026-06-04 | 7.66 | 7.71 | 7.43 | 7.47 | 7.45 | qfq | 2,975,800 | 22,376,534 | -2.73% |
| 2026-06-03 | 7.74 | 7.75 | 7.63 | 7.68 | 7.66 | qfq | 3,523,549 | 27,074,476 | -0.90% |
| 2026-06-02 | 7.83 | 7.89 | 7.70 | 7.75 | 7.73 | qfq | 4,100,600 | 31,911,016 | -1.15% |
| 2026-06-01 | 7.76 | 7.88 | 7.64 | 7.84 | 7.82 | qfq | 4,639,505 | 36,108,110 | 0.77% |
| 2026-05-29 | 7.70 | 7.85 | 7.60 | 7.78 | 7.76 | qfq | 6,420,443 | 49,751,924 | 1.04% |
| 2026-05-28 | 7.43 | 7.72 | 7.40 | 7.70 | 7.68 | qfq | 5,931,954 | 45,165,661 | 2.53% |
| 2026-05-27 | 7.54 | 7.60 | 7.38 | 7.51 | 7.49 | qfq | 3,520,188 | 26,218,387 | -0.40% |
| 2026-05-26 | 7.59 | 7.66 | 7.48 | 7.54 | 7.52 | qfq | 3,525,470 | 26,634,487 | -1.18% |
| 2026-05-25 | 7.63 | 7.68 | 7.48 | 7.63 | 7.61 | qfq | 2,899,105 | 21,968,006 | 0.00% |
| 2026-05-22 | 7.57 | 7.70 | 7.52 | 7.63 | 7.61 | qfq | 2,846,800 | 21,635,186 | 1.19% |
| 2026-05-21 | 7.75 | 7.85 | 7.53 | 7.54 | 7.52 | qfq | 3,911,100 | 30,043,553 | -2.84% |
| 2026-05-20 | 7.89 | 7.89 | 7.72 | 7.76 | 7.74 | qfq | 3,045,900 | 23,650,481 | -1.77% |
| 2026-05-19 | 7.80 | 7.92 | 7.80 | 7.90 | 7.88 | qfq | 2,843,655 | 22,350,130 | 1.15% |
| 2026-05-18 | 7.85 | 7.86 | 7.72 | 7.81 | 7.79 | qfq | 3,560,350 | 27,667,873 | -0.51% |
| 2026-05-15 | 7.90 | 7.95 | 7.79 | 7.85 | 7.83 | qfq | 4,361,250 | 34,342,639 | -0.63% |
| 2026-05-14 | 8.09 | 8.19 | 7.88 | 7.90 | 7.88 | qfq | 7,100,950 | 56,555,397 | -2.35% |
| 2026-05-13 | 8.18 | 8.22 | 8.09 | 8.09 | 8.07 | qfq | 4,093,800 | 33,320,235 | -1.10% |
| 2026-05-12 | 8.35 | 8.35 | 8.17 | 8.18 | 8.16 | qfq | 4,617,055 | 38,053,702 | -2.50% |
| 2026-05-11 | 8.36 | 8.40 | 8.28 | 8.39 | 8.37 | qfq | 6,447,700 | 53,676,629 | -0.12% |
| 2026-05-08 | 8.38 | 8.51 | 8.33 | 8.40 | 8.38 | qfq | 4,169,000 | 34,999,893 | 0.72% |
| 2026-05-07 | 8.34 | 8.39 | 8.28 | 8.34 | 8.32 | qfq | 3,627,000 | 30,209,112 | 0.00% |
| 2026-05-06 | 8.45 | 8.50 | 8.29 | 8.34 | 8.32 | qfq | 4,462,500 | 37,213,209 | -0.60% |
| 2026-04-30 | 8.30 | 8.47 | 8.28 | 8.39 | 8.37 | qfq | 5,726,469 | 48,045,115 | 2.07% |
| 2026-04-29 | 8.15 | 8.29 | 8.08 | 8.22 | 8.20 | qfq | 3,877,137 | 31,905,749 | 0.74% |
| 2026-04-28 | 8.18 | 8.24 | 8.09 | 8.16 | 8.14 | qfq | 3,983,855 | 32,485,150 | -0.24% |
| 2026-04-27 | 8.09 | 8.20 | 8.00 | 8.18 | 8.16 | qfq | 4,075,787 | 33,022,443 | 1.11% |
| 2026-04-24 | 8.19 | 8.19 | 8.02 | 8.09 | 8.07 | qfq | 4,509,637 | 36,444,002 | -1.22% |
| 2026-04-23 | 8.22 | 8.26 | 8.13 | 8.19 | 8.17 | qfq | 4,310,700 | 35,247,221 | -0.85% |
| 2026-04-22 | 8.30 | 8.33 | 8.25 | 8.26 | 8.24 | qfq | 4,138,600 | 34,282,877 | -1.20% |
| 2026-04-21 | 8.43 | 8.52 | 8.30 | 8.36 | 8.34 | qfq | 4,596,700 | 38,416,872 | -1.18% |
| 2026-04-20 | 8.43 | 8.46 | 8.36 | 8.46 | 8.44 | qfq | 3,855,605 | 32,451,744 | 0.36% |
| 2026-04-17 | 8.66 | 8.66 | 8.38 | 8.43 | 8.41 | qfq | 6,534,200 | 55,456,819 | -2.54% |
| 2026-04-16 | 8.65 | 8.68 | 8.56 | 8.65 | 8.63 | qfq | 5,189,400 | 44,789,247 | 0.00% |
| 2026-04-15 | 8.57 | 8.75 | 8.51 | 8.65 | 8.63 | qfq | 6,812,200 | 58,916,480 | 1.29% |
| 2026-04-14 | 8.58 | 8.59 | 8.44 | 8.54 | 8.52 | qfq | 4,835,300 | 41,107,072 | 0.12% |
| 2026-04-13 | 8.67 | 8.67 | 8.40 | 8.53 | 8.51 | qfq | 7,224,300 | 61,510,631 | -1.61% |
| 2026-04-10 | 8.71 | 8.80 | 8.60 | 8.67 | 8.65 | qfq | 8,577,900 | 74,630,492 | -0.57% |
| 2026-04-09 | 8.80 | 8.96 | 8.67 | 8.72 | 8.70 | qfq | 10,997,500 | 96,728,238 | -2.24% |
| 2026-04-08 | 8.99 | 9.05 | 8.86 | 8.92 | 8.90 | qfq | 9,987,079 | 89,146,830 | 0.34% |
| 2026-04-07 | 8.71 | 8.98 | 8.55 | 8.89 | 8.87 | qfq | 12,260,300 | 108,196,162 | 2.89% |
| 2026-04-03 | 8.85 | 8.99 | 8.61 | 8.64 | 8.62 | qfq | 12,697,800 | 111,530,362 | -3.14% |
| 2026-04-02 | 8.97 | 9.05 | 8.85 | 8.92 | 8.90 | qfq | 12,097,200 | 108,339,558 | -0.78% |
| 2026-04-01 | 8.88 | 9.06 | 8.73 | 8.99 | 8.97 | qfq | 19,850,300 | 177,033,566 | 1.58% |
| 2026-03-31 | 8.97 | 9.32 | 8.78 | 8.85 | 8.83 | qfq | 26,046,998 | 233,581,265 | -1.78% |
| 2026-03-30 | 9.43 | 9.43 | 8.84 | 9.01 | 8.99 | qfq | 38,473,361 | 351,046,848 | 5.13% |
| 2026-03-27 | 8.25 | 8.58 | 8.20 | 8.57 | 8.55 | qfq | 5,210,700 | 44,131,222 | 3.13% |
| 2026-03-26 | 8.38 | 8.50 | 8.29 | 8.31 | 8.29 | qfq | 3,583,900 | 30,028,605 | -0.84% |
| 2026-03-25 | 8.39 | 8.42 | 8.29 | 8.38 | 8.36 | qfq | 4,421,900 | 36,985,796 | 0.48% |
| 2026-03-24 | 8.09 | 8.35 | 7.98 | 8.34 | 8.32 | qfq | 7,532,250 | 61,567,803 | 5.04% |
| 2026-03-23 | 8.39 | 8.50 | 7.85 | 7.94 | 7.92 | qfq | 10,957,499 | 88,784,002 | -7.03% |
| 2026-03-20 | 8.75 | 8.84 | 8.53 | 8.54 | 8.52 | qfq | 5,247,000 | 45,325,451 | -2.40% |
| 2026-03-19 | 8.87 | 8.93 | 8.72 | 8.75 | 8.73 | qfq | 4,281,650 | 37,691,523 | -2.23% |
| 2026-03-18 | 8.84 | 8.96 | 8.76 | 8.95 | 8.93 | qfq | 5,228,400 | 46,343,358 | 0.79% |
| 2026-03-17 | 8.97 | 9.04 | 8.86 | 8.88 | 8.86 | qfq | 5,674,105 | 50,799,485 | -0.89% |
| 2026-03-16 | 8.86 | 9.00 | 8.86 | 8.96 | 8.94 | qfq | 4,502,300 | 40,258,656 | 1.01% |
| 2026-03-13 | 8.95 | 9.02 | 8.85 | 8.87 | 8.85 | qfq | 4,706,100 | 42,062,594 | -1.00% |
| 2026-03-12 | 8.94 | 8.98 | 8.90 | 8.96 | 8.94 | qfq | 5,648,100 | 50,471,527 | -0.22% |
| 2026-03-11 | 9.14 | 9.15 | 8.90 | 8.98 | 8.96 | qfq | 8,104,600 | 72,757,359 | -1.86% |
| 2026-03-10 | 8.92 | 9.16 | 8.91 | 9.15 | 9.12 | qfq | 9,950,950 | 90,053,980 | 2.69% |
| 2026-03-09 | 8.71 | 8.91 | 8.71 | 8.91 | 8.89 | qfq | 8,324,618 | 73,745,184 | 1.37% |
| 2026-03-06 | 8.57 | 8.80 | 8.51 | 8.79 | 8.77 | qfq | 6,830,600 | 59,544,189 | 2.33% |
| 2026-03-05 | 8.58 | 8.66 | 8.52 | 8.59 | 8.57 | qfq | 6,224,300 | 53,491,473 | 1.66% |
| 2026-03-04 | 8.56 | 8.59 | 8.37 | 8.45 | 8.43 | qfq | 8,657,800 | 73,406,512 | -1.97% |
| 2026-03-03 | 8.77 | 8.89 | 8.61 | 8.62 | 8.60 | qfq | 9,365,214 | 81,904,523 | -1.71% |
| 2026-03-02 | 8.90 | 8.94 | 8.65 | 8.77 | 8.75 | qfq | 13,511,000 | 118,537,257 | -3.09% |
| 2026-02-27 | 9.01 | 9.05 | 8.98 | 9.05 | 9.02 | qfq | 6,034,200 | 54,428,575 | 0.11% |
| 2026-02-26 | 9.12 | 9.17 | 9.00 | 9.04 | 9.01 | qfq | 8,957,103 | 81,108,808 | -0.66% |
| 2026-02-25 | 9.10 | 9.18 | 9.02 | 9.10 | 9.07 | qfq | 10,488,800 | 95,677,883 | 0.55% |
| 2026-02-24 | 9.00 | 9.09 | 8.94 | 9.05 | 9.02 | qfq | 11,884,900 | 107,243,728 | 1.00% |
| 2026-02-13 | 9.08 | 9.21 | 8.96 | 8.96 | 8.94 | qfq | 11,525,700 | 104,358,543 | -1.65% |
| 2026-02-12 | 9.22 | 9.32 | 9.08 | 9.11 | 9.08 | qfq | 11,102,200 | 101,801,667 | -1.19% |
| 2026-02-11 | 9.42 | 9.45 | 9.22 | 9.22 | 9.19 | qfq | 14,920,705 | 138,961,972 | -2.23% |
| 2026-02-10 | 9.36 | 9.64 | 9.22 | 9.43 | 9.40 | qfq | 26,511,700 | 250,445,796 | 0.75% |
| 2026-02-09 | 9.69 | 9.80 | 9.22 | 9.36 | 9.33 | qfq | 45,382,000 | 428,377,850 | -2.80% |
| 2026-02-06 | 10.56 | 11.02 | 9.62 | 9.63 | 9.60 | qfq | 70,426,300 | 723,138,232 | -3.89% |
| 2026-02-05 | 9.85 | 10.15 | 9.56 | 10.02 | 9.99 | qfq | 37,255,060 | 369,088,591 | 0.91% |
| 2026-02-04 | 9.55 | 9.95 | 9.43 | 9.93 | 9.90 | qfq | 36,714,515 | 358,395,915 | 2.90% |
| 2026-02-03 | 9.28 | 9.68 | 9.09 | 9.65 | 9.62 | qfq | 33,501,574 | 314,363,736 | 4.78% |
| 2026-02-02 | 8.80 | 9.45 | 8.72 | 9.21 | 9.18 | qfq | 25,929,700 | 238,136,608 | 4.66% |
| 2026-01-30 | 8.72 | 8.86 | 8.69 | 8.80 | 8.78 | qfq | 5,615,400 | 49,327,319 | 0.92% |
| 2026-01-29 | 8.87 | 8.88 | 8.66 | 8.72 | 8.70 | qfq | 7,958,200 | 69,628,022 | -1.02% |
| 2026-01-28 | 9.06 | 9.07 | 8.80 | 8.81 | 8.79 | qfq | 9,595,300 | 85,270,685 | -2.97% |
| 2026-01-27 | 9.20 | 9.20 | 8.84 | 9.08 | 9.05 | qfq | 12,156,200 | 109,241,800 | -1.84% |
| 2026-01-26 | 9.10 | 9.30 | 9.00 | 9.25 | 9.22 | qfq | 17,553,200 | 161,054,942 | 2.32% |
| 2026-01-23 | 8.98 | 9.08 | 8.98 | 9.04 | 9.01 | qfq | 8,651,500 | 78,159,080 | 0.56% |
| 2026-01-22 | 8.91 | 8.99 | 8.87 | 8.99 | 8.97 | qfq | 5,664,400 | 50,640,631 | 0.78% |
| 2026-01-21 | 8.90 | 8.94 | 8.84 | 8.92 | 8.90 | qfq | 5,642,400 | 50,144,192 | 0.11% |
| 2026-01-20 | 8.91 | 8.93 | 8.82 | 8.91 | 8.89 | qfq | 5,152,600 | 45,752,936 | 0.11% |
| 2026-01-19 | 8.71 | 8.91 | 8.69 | 8.90 | 8.88 | qfq | 6,455,274 | 56,975,159 | 1.71% |
| 2026-01-16 | 8.94 | 8.96 | 8.73 | 8.75 | 8.73 | qfq | 8,217,924 | 72,394,043 | -2.13% |
| 2026-01-15 | 8.97 | 9.04 | 8.88 | 8.94 | 8.92 | qfq | 6,917,074 | 61,868,022 | -0.56% |
| 2026-01-14 | 9.02 | 9.10 | 8.87 | 8.99 | 8.97 | qfq | 14,187,040 | 127,578,861 | -0.33% |
| 2026-01-13 | 8.82 | 9.11 | 8.77 | 9.02 | 8.99 | qfq | 19,072,859 | 171,340,980 | 2.27% |
| 2026-01-12 | 8.75 | 8.82 | 8.73 | 8.82 | 8.80 | qfq | 10,486,540 | 91,995,755 | 0.46% |
| 2026-01-09 | 8.78 | 8.79 | 8.72 | 8.78 | 8.76 | qfq | 6,547,090 | 57,391,139 | 0.11% |
| 2026-01-08 | 8.73 | 8.80 | 8.72 | 8.77 | 8.75 | qfq | 5,882,500 | 51,532,953 | 0.34% |
| 2026-01-07 | 8.76 | 8.80 | 8.69 | 8.74 | 8.72 | qfq | 7,294,100 | 63,657,774 | -0.68% |
| 2026-01-06 | 8.75 | 8.82 | 8.71 | 8.80 | 8.78 | qfq | 8,494,890 | 74,434,516 | 0.23% |
| 2026-01-05 | 8.60 | 8.79 | 8.57 | 8.78 | 8.76 | qfq | 10,800,326 | 94,128,448 | 1.62% |
| 2025-12-31 | 8.61 | 8.64 | 8.53 | 8.64 | 8.62 | qfq | 7,787,172 | 66,940,529 | 0.35% |
| 2025-12-30 | 8.75 | 8.77 | 8.60 | 8.61 | 8.59 | qfq | 13,597,000 | 117,451,251 | -2.38% |
| 2025-12-29 | 8.74 | 8.82 | 8.68 | 8.82 | 8.80 | qfq | 12,260,900 | 107,269,208 | 0.23% |
| 2025-12-26 | 8.96 | 8.98 | 8.74 | 8.80 | 8.78 | qfq | 17,922,700 | 158,605,214 | -1.79% |
| 2025-12-25 | 9.03 | 9.07 | 8.92 | 8.96 | 8.94 | qfq | 15,386,465 | 137,995,990 | -1.43% |
| 2025-12-24 | 9.24 | 9.25 | 9.07 | 9.09 | 9.06 | qfq | 19,098,267 | 174,115,090 | -1.73% |
| 2025-12-23 | 9.37 | 9.48 | 9.14 | 9.25 | 9.22 | qfq | 35,155,263 | 325,563,161 | -3.85% |
| 2025-12-22 | 9.99 | 10.46 | 9.57 | 9.62 | 9.59 | qfq | 65,000,222 | 647,070,596 | 1.05% |
| 2025-12-19 | 8.63 | 9.52 | 8.58 | 9.52 | 9.49 | qfq | 24,657,106 | 231,519,315 | 10.06% |
| 2025-12-18 | 8.42 | 8.68 | 8.37 | 8.65 | 8.63 | qfq | 4,094,500 | 35,225,731 | 2.25% |
| 2025-12-17 | 8.37 | 8.47 | 8.30 | 8.46 | 8.44 | qfq | 3,076,300 | 25,740,264 | 0.71% |
| 2025-12-16 | 8.49 | 8.52 | 8.37 | 8.40 | 8.38 | qfq | 4,045,200 | 34,085,288 | -0.59% |
| 2025-12-15 | 8.43 | 8.52 | 8.37 | 8.45 | 8.43 | qfq | 2,704,017 | 22,877,765 | 0.24% |
| 2025-12-12 | 8.60 | 8.60 | 8.43 | 8.43 | 8.41 | qfq | 4,199,900 | 35,659,272 | -1.40% |
| 2025-12-11 | 8.73 | 8.73 | 8.53 | 8.55 | 8.53 | qfq | 3,876,000 | 33,282,224 | -1.61% |
| 2025-12-10 | 8.70 | 8.75 | 8.57 | 8.69 | 8.67 | qfq | 4,533,000 | 39,222,802 | -0.46% |
| 2025-12-09 | 8.88 | 8.92 | 8.72 | 8.73 | 8.71 | qfq | 4,590,600 | 40,445,326 | -2.02% |
| 2025-12-08 | 8.97 | 9.04 | 8.89 | 8.91 | 8.89 | qfq | 4,271,700 | 38,230,438 | -0.34% |
| 2025-12-05 | 9.06 | 9.06 | 8.85 | 8.94 | 8.92 | qfq | 5,747,000 | 51,272,057 | -1.43% |
| 2025-12-04 | 9.10 | 9.12 | 8.97 | 9.07 | 9.04 | qfq | 4,140,000 | 37,469,544 | -0.55% |
| 2025-12-03 | 9.04 | 9.19 | 8.92 | 9.12 | 9.09 | qfq | 6,341,800 | 57,622,446 | 1.22% |
| 2025-12-02 | 9.05 | 9.09 | 8.92 | 9.01 | 8.99 | qfq | 3,839,900 | 34,569,862 | -0.44% |
| 2025-12-01 | 8.92 | 9.09 | 8.87 | 9.05 | 9.02 | qfq | 5,153,300 | 46,532,216 | 1.80% |
| 2025-11-28 | 8.94 | 9.01 | 8.77 | 8.89 | 8.87 | qfq | 6,309,899 | 55,727,125 | -1.44% |
| 2025-11-27 | 8.95 | 9.09 | 8.82 | 9.02 | 8.99 | qfq | 5,501,300 | 49,211,222 | 1.01% |
| 2025-11-26 | 8.98 | 9.20 | 8.92 | 8.93 | 8.91 | qfq | 6,162,550 | 55,888,917 | -0.45% |
| 2025-11-25 | 8.80 | 9.05 | 8.77 | 8.97 | 8.95 | qfq | 4,822,290 | 43,203,214 | 2.16% |
| 2025-11-24 | 8.65 | 8.84 | 8.63 | 8.78 | 8.76 | qfq | 5,328,800 | 46,804,359 | 1.86% |
| 2025-11-21 | 8.94 | 9.06 | 8.60 | 8.62 | 8.60 | qfq | 6,878,549 | 60,216,638 | -4.54% |
| 2025-11-20 | 9.12 | 9.14 | 8.94 | 9.03 | 9.00 | qfq | 6,048,100 | 54,634,906 | -0.55% |
| 2025-11-19 | 9.23 | 9.25 | 9.04 | 9.08 | 9.05 | qfq | 5,859,300 | 53,376,002 | -1.52% |
| 2025-11-18 | 9.30 | 9.43 | 9.18 | 9.22 | 9.19 | qfq | 6,799,500 | 63,007,042 | -1.39% |
| 2025-11-17 | 9.46 | 9.50 | 9.31 | 9.35 | 9.32 | qfq | 8,291,500 | 77,585,171 | -1.06% |
| 2025-11-14 | 9.34 | 9.55 | 9.31 | 9.45 | 9.42 | qfq | 14,262,899 | 135,285,037 | 1.18% |
| 2025-11-13 | 9.31 | 9.34 | 9.17 | 9.34 | 9.31 | qfq | 6,886,900 | 63,970,018 | 0.32% |
| 2025-11-12 | 9.29 | 9.39 | 9.27 | 9.31 | 9.28 | qfq | 7,504,405 | 69,948,537 | 0.22% |
| 2025-11-11 | 9.22 | 9.30 | 9.16 | 9.29 | 9.26 | qfq | 6,402,999 | 59,250,664 | 0.65% |
| 2025-11-10 | 9.10 | 9.24 | 9.09 | 9.23 | 9.20 | qfq | 6,485,800 | 59,665,878 | 1.10% |
| 2025-11-07 | 9.05 | 9.16 | 9.04 | 9.13 | 9.10 | qfq | 4,323,000 | 39,441,817 | 0.88% |
| 2025-11-06 | 9.14 | 9.15 | 9.01 | 9.05 | 9.02 | qfq | 3,786,748 | 34,345,843 | -0.88% |
| 2025-11-05 | 9.05 | 9.15 | 9.02 | 9.13 | 9.10 | qfq | 3,837,763 | 34,993,445 | 0.44% |
| 2025-11-04 | 9.07 | 9.12 | 9.02 | 9.09 | 9.06 | qfq | 3,781,400 | 34,337,311 | -0.11% |
| 2025-11-03 | 9.01 | 9.10 | 9.00 | 9.10 | 9.07 | qfq | 4,531,500 | 41,056,045 | 1.00% |
| 2025-10-31 | 8.89 | 9.06 | 8.89 | 9.01 | 8.99 | qfq | 5,587,094 | 50,361,359 | 1.35% |
| 2025-10-30 | 8.95 | 9.06 | 8.88 | 8.89 | 8.87 | qfq | 4,923,400 | 44,163,246 | -0.67% |
| 2025-10-29 | 9.01 | 9.01 | 8.88 | 8.95 | 8.93 | qfq | 4,261,900 | 38,065,706 | -0.44% |
| 2025-10-28 | 8.98 | 9.05 | 8.95 | 8.99 | 8.97 | qfq | 3,514,000 | 31,654,435 | -0.33% |
| 2025-10-27 | 9.03 | 9.06 | 8.91 | 9.02 | 8.99 | qfq | 5,190,200 | 46,689,705 | 0.11% |
| 2025-10-24 | 9.07 | 9.08 | 8.99 | 9.01 | 8.99 | qfq | 5,162,600 | 46,614,318 | -0.66% |
| 2025-10-23 | 9.14 | 9.17 | 9.01 | 9.07 | 9.04 | qfq | 6,170,750 | 55,923,046 | -1.09% |
| 2025-10-22 | 9.07 | 9.20 | 9.03 | 9.17 | 9.14 | qfq | 7,517,775 | 68,772,493 | 0.99% |
| 2025-10-21 | 9.10 | 9.18 | 9.00 | 9.08 | 9.05 | qfq | 7,871,700 | 71,466,540 | -0.22% |
| 2025-10-20 | 8.97 | 9.10 | 8.88 | 9.10 | 9.07 | qfq | 7,496,055 | 67,485,638 | 1.68% |
| 2025-10-17 | 8.89 | 9.05 | 8.87 | 8.95 | 8.93 | qfq | 8,864,617 | 79,478,009 | 0.11% |
| 2025-10-16 | 8.84 | 9.06 | 8.80 | 8.94 | 8.92 | qfq | 8,120,400 | 72,698,808 | 1.13% |
| 2025-10-15 | 8.76 | 8.86 | 8.73 | 8.84 | 8.82 | qfq | 3,643,000 | 32,125,219 | 0.91% |
| 2025-10-14 | 8.78 | 8.82 | 8.70 | 8.76 | 8.74 | qfq | 4,949,997 | 43,398,810 | 0.92% |
| 2025-10-13 | 8.56 | 8.68 | 8.39 | 8.68 | 8.66 | qfq | 4,278,201 | 36,694,789 | -0.23% |
| 2025-10-10 | 8.58 | 8.74 | 8.55 | 8.70 | 8.68 | qfq | 4,286,091 | 37,176,721 | 1.28% |
| 2025-10-09 | 8.61 | 8.64 | 8.54 | 8.59 | 8.57 | qfq | 3,470,750 | 29,727,841 | -0.23% |
| 2025-09-30 | 8.60 | 8.65 | 8.58 | 8.61 | 8.59 | qfq | 2,417,100 | 20,811,444 | 0.12% |
| 2025-09-29 | 8.60 | 8.63 | 8.42 | 8.60 | 8.58 | qfq | 3,266,938 | 27,903,647 | -0.12% |
| 2025-09-26 | 8.68 | 8.68 | 8.56 | 8.61 | 8.59 | qfq | 2,681,050 | 23,128,477 | -0.58% |
| 2025-09-25 | 8.73 | 8.77 | 8.66 | 8.66 | 8.64 | qfq | 3,433,200 | 29,851,092 | -0.80% |
| 2025-09-24 | 8.64 | 8.75 | 8.58 | 8.73 | 8.71 | qfq | 3,351,150 | 29,165,985 | 0.92% |
| 2025-09-23 | 8.76 | 8.76 | 8.50 | 8.65 | 8.63 | qfq | 5,478,300 | 47,094,764 | -1.59% |
| 2025-09-22 | 8.78 | 8.87 | 8.71 | 8.79 | 8.77 | qfq | 3,203,300 | 28,097,569 | 0.00% |
| 2025-09-19 | 8.85 | 8.91 | 8.73 | 8.79 | 8.77 | qfq | 4,678,178 | 41,151,492 | -1.01% |
| 2025-09-18 | 9.09 | 9.10 | 8.81 | 8.88 | 8.86 | qfq | 9,363,400 | 84,037,873 | -1.99% |
| 2025-09-17 | 9.13 | 9.19 | 9.04 | 9.06 | 9.03 | qfq | 5,718,900 | 52,117,777 | -1.09% |
| 2025-09-16 | 9.13 | 9.18 | 9.06 | 9.16 | 9.13 | qfq | 3,914,466 | 35,714,657 | 0.44% |
| 2025-09-15 | 9.18 | 9.18 | 9.07 | 9.12 | 9.09 | qfq | 4,083,500 | 37,185,607 | -0.44% |
| 2025-09-12 | 9.12 | 9.17 | 9.09 | 9.16 | 9.13 | qfq | 5,165,500 | 47,189,342 | 0.22% |
| 2025-09-11 | 9.11 | 9.14 | 8.95 | 9.14 | 9.11 | qfq | 5,938,900 | 53,697,446 | 0.33% |
| 2025-09-10 | 9.10 | 9.14 | 9.05 | 9.11 | 9.08 | qfq | 3,000,350 | 27,264,539 | 0.11% |
| 2025-09-09 | 9.20 | 9.20 | 9.05 | 9.10 | 9.07 | qfq | 4,673,800 | 42,600,477 | -1.09% |
| 2025-09-08 | 9.11 | 9.20 | 9.08 | 9.20 | 9.17 | qfq | 5,581,800 | 51,173,717 | 1.10% |
| 2025-09-05 | 9.05 | 9.10 | 8.90 | 9.10 | 9.07 | qfq | 5,153,400 | 46,482,119 | 0.55% |
| 2025-09-04 | 8.99 | 9.17 | 8.91 | 9.05 | 9.02 | qfq | 7,154,600 | 64,866,083 | 0.56% |
| 2025-09-03 | 9.16 | 9.19 | 8.96 | 9.00 | 8.98 | qfq | 5,380,300 | 48,833,902 | -1.64% |
| 2025-09-02 | 9.22 | 9.22 | 9.06 | 9.15 | 9.12 | qfq | 5,844,000 | 53,404,389 | -0.76% |
| 2025-09-01 | 9.05 | 9.24 | 9.02 | 9.22 | 9.19 | qfq | 6,388,854 | 58,573,485 | 1.32% |
| 2025-08-29 | 9.03 | 9.13 | 8.98 | 9.10 | 9.07 | qfq | 5,168,000 | 46,936,857 | 0.44% |
| 2025-08-28 | 9.10 | 9.17 | 8.80 | 9.06 | 9.03 | qfq | 9,299,989 | 83,714,452 | -0.44% |
| 2025-08-27 | 9.36 | 9.40 | 9.09 | 9.10 | 9.07 | qfq | 11,717,298 | 108,511,169 | -2.99% |
| 2025-08-26 | 9.38 | 9.42 | 9.33 | 9.38 | 9.35 | qfq | 7,124,900 | 66,879,795 | -0.42% |
| 2025-08-25 | 9.41 | 9.47 | 9.35 | 9.42 | 9.39 | qfq | 9,671,600 | 90,969,314 | 0.00% |
| 2025-08-22 | 9.45 | 9.45 | 9.30 | 9.42 | 9.39 | qfq | 10,224,200 | 95,754,934 | -0.53% |
| 2025-08-21 | 9.50 | 9.52 | 9.41 | 9.47 | 9.44 | qfq | 9,461,400 | 89,571,429 | -0.42% |
| 2025-08-20 | 9.50 | 9.59 | 9.37 | 9.51 | 9.48 | qfq | 12,200,015 | 115,474,812 | -0.52% |
| 2025-08-19 | 9.42 | 9.61 | 9.36 | 9.56 | 9.53 | qfq | 19,285,313 | 183,756,127 | 1.49% |
| 2025-08-18 | 9.30 | 9.44 | 9.27 | 9.42 | 9.39 | qfq | 14,015,600 | 131,453,246 | 1.40% |
| 2025-08-15 | 9.26 | 9.30 | 9.20 | 9.29 | 9.26 | qfq | 10,798,700 | 99,926,245 | 0.32% |
| 2025-08-14 | 9.46 | 9.48 | 9.26 | 9.26 | 9.23 | qfq | 14,805,594 | 138,597,902 | -2.01% |
| 2025-08-13 | 9.42 | 9.48 | 9.32 | 9.45 | 9.42 | qfq | 13,570,944 | 127,546,661 | -0.21% |
| 2025-08-12 | 9.52 | 9.60 | 9.37 | 9.47 | 9.44 | qfq | 14,314,344 | 135,286,869 | -0.42% |
| 2025-08-11 | 9.39 | 9.53 | 9.37 | 9.51 | 9.48 | qfq | 14,603,200 | 138,189,952 | 0.74% |
| 2025-08-08 | 9.42 | 9.48 | 9.37 | 9.44 | 9.41 | qfq | 14,157,150 | 133,503,169 | 0.00% |
| 2025-08-07 | 9.51 | 9.61 | 9.35 | 9.44 | 9.41 | qfq | 23,446,221 | 221,706,349 | -1.77% |
| 2025-08-06 | 10.11 | 10.11 | 9.50 | 9.61 | 9.58 | qfq | 42,938,456 | 415,169,080 | -5.88% |
| 2025-08-05 | 10.50 | 10.68 | 10.13 | 10.21 | 10.18 | qfq | 45,506,707 | 469,209,421 | -6.16% |
| 2025-08-04 | 10.11 | 10.99 | 10.11 | 10.88 | 10.85 | qfq | 54,394,861 | 580,506,346 | 4.31% |
| 2025-08-01 | 10.15 | 11.11 | 9.84 | 10.43 | 10.40 | qfq | 64,222,661 | 677,803,423 | -1.42% |
| 2025-07-31 | 11.30 | 11.85 | 10.58 | 10.58 | 10.55 | qfq | 79,838,522 | 890,514,537 | -10.03% |
| 2025-07-30 | 10.34 | 11.76 | 10.27 | 11.76 | 11.73 | qfq | 89,032,921 | 978,439,805 | 10.01% |
| 2025-07-29 | 10.69 | 10.69 | 9.76 | 10.69 | 10.66 | qfq | 84,131,821 | 875,529,021 | 9.98% |
| 2025-07-28 | 8.95 | 9.72 | 8.91 | 9.72 | 9.69 | qfq | 24,482,403 | 230,189,613 | 9.95% |
| 2025-07-25 | 8.92 | 9.00 | 8.82 | 8.84 | 8.82 | qfq | 12,135,180 | 107,915,858 | -0.79% |
| 2025-07-24 | 8.94 | 9.03 | 8.75 | 8.91 | 8.89 | qfq | 19,784,160 | 175,447,928 | 1.48% |
| 2025-07-23 | 8.63 | 9.16 | 8.59 | 8.78 | 8.76 | qfq | 18,757,250 | 165,228,320 | 1.74% |
| 2025-07-22 | 8.67 | 8.70 | 8.60 | 8.63 | 8.61 | qfq | 4,698,100 | 40,612,439 | -0.69% |
| 2025-07-21 | 8.67 | 8.70 | 8.58 | 8.69 | 8.67 | qfq | 4,781,300 | 41,416,600 | 0.58% |
| 2025-07-18 | 8.66 | 8.68 | 8.53 | 8.64 | 8.62 | qfq | 4,879,300 | 41,886,016 | -0.12% |
| 2025-07-17 | 8.58 | 8.69 | 8.57 | 8.65 | 8.63 | qfq | 6,263,250 | 54,144,784 | 0.82% |
| 2025-07-16 | 8.43 | 8.60 | 8.38 | 8.58 | 8.56 | qfq | 7,052,200 | 60,118,598 | 1.90% |
| 2025-07-15 | 8.54 | 8.55 | 8.31 | 8.42 | 8.40 | qfq | 5,945,500 | 49,981,093 | -1.41% |
| 2025-07-14 | 8.47 | 8.55 | 8.45 | 8.54 | 8.52 | qfq | 4,247,400 | 36,167,577 | 0.83% |
| 2025-07-11 | 8.46 | 8.50 | 8.38 | 8.47 | 8.45 | qfq | 5,237,800 | 44,278,516 | 0.36% |
| 2025-07-10 | 8.36 | 8.48 | 8.36 | 8.44 | 8.42 | qfq | 3,668,100 | 30,896,929 | 0.72% |
| 2025-07-09 | 8.45 | 8.45 | 8.34 | 8.38 | 8.36 | qfq | 4,129,700 | 34,716,305 | -0.83% |
| 2025-07-08 | 8.43 | 8.56 | 8.40 | 8.45 | 8.43 | qfq | 4,471,000 | 37,790,535 | 0.12% |
| 2025-07-07 | 8.40 | 8.51 | 8.38 | 8.44 | 8.42 | qfq | 4,108,900 | 34,666,778 | 0.48% |
| 2025-07-04 | 8.50 | 8.51 | 8.37 | 8.40 | 8.38 | qfq | 6,364,210 | 53,625,955 | -1.29% |
| 2025-07-03 | 8.30 | 8.52 | 8.30 | 8.51 | 8.49 | qfq | 7,964,500 | 67,383,431 | 2.41% |
| 2025-07-02 | 8.35 | 8.39 | 8.28 | 8.31 | 8.29 | qfq | 4,818,649 | 40,137,040 | -0.24% |
| 2025-07-01 | 8.24 | 8.34 | 8.21 | 8.33 | 8.31 | qfq | 5,221,000 | 43,300,534 | 0.97% |
| 2025-06-30 | 8.17 | 8.25 | 8.12 | 8.25 | 8.23 | qfq | 4,071,400 | 33,390,566 | 1.10% |
| 2025-06-27 | 8.15 | 8.18 | 8.12 | 8.16 | 8.14 | qfq | 3,219,850 | 26,252,003 | 0.37% |
| 2025-06-26 | 8.22 | 8.22 | 8.10 | 8.13 | 8.11 | qfq | 5,186,600 | 42,270,097 | -1.22% |
| 2025-06-25 | 8.23 | 8.28 | 8.14 | 8.23 | 8.21 | qfq | 4,757,300 | 38,977,327 | -0.12% |
| 2025-06-24 | 8.12 | 8.25 | 8.12 | 8.24 | 8.22 | qfq | 5,462,400 | 44,751,539 | 1.35% |
| 2025-06-23 | 8.07 | 8.15 | 7.99 | 8.13 | 8.10 | qfq | 4,410,800 | 35,703,814 | 0.74% |
| 2025-06-20 | 8.07 | 8.17 | 8.06 | 8.07 | 8.04 | qfq | 3,801,550 | 30,773,662 | -0.49% |
| 2025-06-19 | 8.29 | 8.33 | 8.08 | 8.11 | 8.08 | qfq | 6,881,300 | 56,238,357 | -2.29% |
| 2025-06-18 | 8.45 | 8.49 | 8.29 | 8.30 | 8.26 | qfq | 6,788,105 | 56,648,893 | -2.24% |
| 2025-06-17 | 8.60 | 8.72 | 8.46 | 8.49 | 8.45 | qfq | 7,611,700 | 65,273,485 | -0.82% |
| 2025-06-16 | 8.52 | 8.63 | 8.43 | 8.56 | 8.52 | qfq | 5,377,400 | 45,954,252 | -0.23% |
| 2025-06-13 | 8.70 | 8.79 | 8.52 | 8.58 | 8.54 | qfq | 7,417,481 | 63,816,351 | -1.94% |
| 2025-06-12 | 8.78 | 8.83 | 8.64 | 8.75 | 8.71 | qfq | 9,538,900 | 83,228,265 | -0.79% |
| 2025-06-11 | 8.86 | 8.93 | 8.78 | 8.82 | 8.78 | qfq | 8,801,350 | 77,636,483 | -0.56% |
| 2025-06-10 | 8.95 | 9.06 | 8.76 | 8.87 | 8.83 | qfq | 15,449,957 | 137,359,318 | -1.11% |
| 2025-06-09 | 8.78 | 9.02 | 8.78 | 8.97 | 8.93 | qfq | 17,349,700 | 154,713,210 | 2.05% |
| 2025-06-06 | 8.94 | 9.00 | 8.72 | 8.79 | 8.75 | qfq | 17,550,985 | 154,500,467 | -1.79% |
| 2025-06-05 | 9.16 | 9.31 | 8.88 | 8.95 | 8.91 | qfq | 29,154,430 | 262,371,182 | -4.58% |
| 2025-06-04 | 9.63 | 10.10 | 9.06 | 9.38 | 9.34 | qfq | 57,145,202 | 540,119,225 | 1.30% |
| 2025-06-03 | 8.36 | 9.26 | 8.32 | 9.26 | 9.22 | qfq | 18,735,909 | 165,667,413 | 9.98% |
| 2025-05-30 | 8.45 | 8.69 | 8.37 | 8.42 | 8.38 | qfq | 11,979,110 | 101,705,374 | 0.36% |
| 2025-05-29 | 8.50 | 8.51 | 8.30 | 8.39 | 8.35 | qfq | 10,277,091 | 86,503,658 | -0.12% |
| 2025-05-28 | 8.31 | 8.49 | 8.21 | 8.40 | 8.36 | qfq | 16,941,196 | 141,801,637 | -0.94% |
| 2025-05-27 | 8.39 | 8.99 | 8.35 | 8.48 | 8.44 | qfq | 28,212,650 | 241,878,539 | 0.95% |
| 2025-05-26 | 7.95 | 8.44 | 7.85 | 8.40 | 8.36 | qfq | 17,496,325 | 143,528,525 | 5.79% |
| 2025-05-23 | 7.93 | 8.09 | 7.92 | 7.94 | 7.91 | qfq | 4,296,200 | 34,462,906 | 0.38% |
| 2025-05-22 | 7.95 | 8.01 | 7.88 | 7.91 | 7.88 | qfq | 2,992,000 | 23,769,258 | -1.00% |
| 2025-05-21 | 8.02 | 8.12 | 7.98 | 7.99 | 7.96 | qfq | 3,669,400 | 29,490,561 | -0.25% |
| 2025-05-20 | 7.95 | 8.07 | 7.95 | 8.01 | 7.98 | qfq | 5,168,400 | 41,512,390 | 0.88% |
| 2025-05-19 | 8.05 | 8.05 | 7.90 | 7.94 | 7.91 | qfq | 6,719,198 | 53,463,684 | -1.49% |
| 2025-05-16 | 7.90 | 8.26 | 7.86 | 8.06 | 8.03 | qfq | 11,123,700 | 89,336,220 | 2.68% |
| 2025-05-15 | 7.84 | 7.89 | 7.76 | 7.85 | 7.82 | qfq | 3,108,700 | 24,398,751 | 0.77% |
| 2025-05-14 | 7.83 | 7.84 | 7.73 | 7.79 | 7.76 | qfq | 2,685,950 | 20,913,600 | -0.51% |
| 2025-05-13 | 7.85 | 7.87 | 7.80 | 7.83 | 7.80 | qfq | 2,366,900 | 18,549,017 | 0.38% |
| 2025-05-12 | 7.86 | 7.87 | 7.78 | 7.80 | 7.77 | qfq | 2,155,800 | 16,849,485 | -0.64% |
| 2025-05-09 | 7.84 | 7.88 | 7.79 | 7.85 | 7.82 | qfq | 3,011,033 | 23,570,325 | 0.13% |
| 2025-05-08 | 7.85 | 7.88 | 7.79 | 7.84 | 7.81 | qfq | 3,511,000 | 27,516,638 | 0.00% |
| 2025-05-07 | 7.88 | 7.92 | 7.79 | 7.84 | 7.81 | qfq | 2,711,050 | 21,272,519 | 0.00% |
| 2025-05-06 | 7.90 | 7.90 | 7.76 | 7.84 | 7.81 | qfq | 2,720,300 | 21,233,420 | 0.64% |
| 2025-04-30 | 7.77 | 7.90 | 7.77 | 7.79 | 7.76 | qfq | 1,843,400 | 14,421,171 | -0.38% |
| 2025-04-29 | 7.62 | 7.85 | 7.62 | 7.82 | 7.79 | qfq | 2,365,160 | 18,437,902 | 1.56% |
| 2025-04-28 | 7.75 | 7.78 | 7.55 | 7.70 | 7.67 | qfq | 2,642,400 | 20,285,934 | -0.65% |
| 2025-04-25 | 7.77 | 7.82 | 7.71 | 7.75 | 7.72 | qfq | 2,455,750 | 19,059,033 | -0.26% |
| 2025-04-24 | 7.77 | 7.84 | 7.70 | 7.77 | 7.74 | qfq | 2,363,100 | 18,368,625 | 0.78% |
| 2025-04-23 | 7.82 | 7.85 | 7.70 | 7.71 | 7.68 | qfq | 2,335,100 | 18,128,622 | -1.15% |
| 2025-04-22 | 7.75 | 7.83 | 7.68 | 7.80 | 7.77 | qfq | 2,605,300 | 20,234,027 | 1.43% |
| 2025-04-21 | 7.62 | 7.73 | 7.55 | 7.69 | 7.66 | qfq | 1,819,800 | 13,964,966 | 0.92% |
| 2025-04-18 | 7.61 | 7.72 | 7.56 | 7.62 | 7.59 | qfq | 1,989,881 | 15,190,120 | 0.13% |
| 2025-04-17 | 7.50 | 7.63 | 7.48 | 7.61 | 7.58 | qfq | 2,730,500 | 20,716,413 | 1.47% |
| 2025-04-16 | 7.58 | 7.61 | 7.41 | 7.50 | 7.47 | qfq | 2,666,600 | 20,003,009 | -1.57% |
| 2025-04-15 | 7.60 | 7.63 | 7.48 | 7.62 | 7.59 | qfq | 2,729,100 | 20,671,916 | 1.06% |
| 2025-04-14 | 7.43 | 7.60 | 7.40 | 7.54 | 7.51 | qfq | 3,026,510 | 22,734,660 | 1.89% |
| 2025-04-11 | 7.40 | 7.47 | 7.33 | 7.40 | 7.37 | qfq | 3,648,350 | 27,012,290 | -0.67% |
| 2025-04-10 | 7.26 | 7.51 | 7.26 | 7.45 | 7.42 | qfq | 5,016,250 | 37,181,867 | 2.62% |
| 2025-04-09 | 7.18 | 7.30 | 6.72 | 7.26 | 7.23 | qfq | 5,252,850 | 37,061,774 | 0.14% |
| 2025-04-08 | 7.31 | 7.46 | 7.10 | 7.25 | 7.22 | qfq | 5,970,100 | 43,188,886 | -0.82% |
| 2025-04-07 | 7.89 | 7.90 | 7.31 | 7.31 | 7.28 | qfq | 7,638,800 | 57,439,927 | -9.98% |
| 2025-04-03 | 7.99 | 8.13 | 7.97 | 8.12 | 8.09 | qfq | 4,516,202 | 36,521,854 | 0.87% |
| 2025-04-02 | 8.10 | 8.11 | 8.02 | 8.05 | 8.02 | qfq | 4,107,000 | 33,061,426 | -0.98% |
| 2025-04-01 | 7.92 | 8.20 | 7.87 | 8.13 | 8.10 | qfq | 9,456,800 | 76,879,318 | 2.65% |
| 2025-03-31 | 7.96 | 7.96 | 7.83 | 7.92 | 7.89 | qfq | 3,953,500 | 31,202,736 | -0.50% |
| 2025-03-28 | 8.06 | 8.11 | 7.95 | 7.96 | 7.93 | qfq | 4,532,001 | 36,310,875 | -1.24% |
| 2025-03-27 | 7.97 | 8.08 | 7.97 | 8.06 | 8.03 | qfq | 4,717,205 | 37,888,946 | 0.50% |
| 2025-03-26 | 7.91 | 8.03 | 7.87 | 8.02 | 7.99 | qfq | 5,315,099 | 42,436,848 | 1.39% |
| 2025-03-25 | 7.88 | 7.96 | 7.81 | 7.91 | 7.88 | qfq | 3,961,499 | 31,209,608 | 0.51% |
| 2025-03-24 | 7.86 | 7.96 | 7.79 | 7.87 | 7.84 | qfq | 6,253,424 | 49,155,067 | -0.63% |
| 2025-03-21 | 8.12 | 8.21 | 7.88 | 7.92 | 7.89 | qfq | 9,975,900 | 80,086,347 | -0.13% |
| 2025-03-20 | 7.92 | 7.95 | 7.88 | 7.93 | 7.90 | qfq | 3,634,430 | 28,778,788 | 0.51% |
| 2025-03-19 | 7.93 | 7.98 | 7.87 | 7.89 | 7.86 | qfq | 2,543,700 | 20,140,731 | -0.25% |
| 2025-03-18 | 7.93 | 7.98 | 7.87 | 7.91 | 7.88 | qfq | 3,277,800 | 25,903,997 | -0.25% |
| 2025-03-17 | 7.99 | 8.03 | 7.90 | 7.93 | 7.90 | qfq | 4,874,700 | 38,703,955 | -0.75% |
| 2025-03-14 | 7.78 | 8.03 | 7.74 | 7.99 | 7.96 | qfq | 9,286,380 | 73,599,058 | 2.83% |
| 2025-03-13 | 7.75 | 7.88 | 7.66 | 7.77 | 7.74 | qfq | 4,225,700 | 32,848,844 | 0.26% |
| 2025-03-12 | 7.79 | 7.83 | 7.72 | 7.75 | 7.72 | qfq | 2,821,400 | 21,853,525 | -0.51% |
| 2025-03-11 | 7.71 | 7.79 | 7.70 | 7.79 | 7.76 | qfq | 2,225,000 | 17,224,830 | 0.00% |
| 2025-03-10 | 7.69 | 7.80 | 7.69 | 7.79 | 7.76 | qfq | 3,121,100 | 24,200,886 | 1.56% |
| 2025-03-07 | 7.68 | 7.74 | 7.63 | 7.67 | 7.64 | qfq | 2,349,300 | 18,039,556 | -0.26% |
| 2025-03-06 | 7.65 | 7.70 | 7.60 | 7.69 | 7.66 | qfq | 2,977,600 | 22,812,556 | 0.52% |
| 2025-03-05 | 7.74 | 7.74 | 7.59 | 7.65 | 7.62 | qfq | 2,942,500 | 22,431,813 | -0.91% |
| 2025-03-04 | 7.67 | 7.74 | 7.60 | 7.72 | 7.69 | qfq | 2,265,500 | 17,430,730 | 0.92% |
| 2025-03-03 | 7.65 | 7.74 | 7.62 | 7.65 | 7.62 | qfq | 2,780,100 | 21,331,288 | 0.26% |
| 2025-02-28 | 7.75 | 7.77 | 7.62 | 7.63 | 7.60 | qfq | 3,357,500 | 25,801,914 | -1.55% |
| 2025-02-27 | 7.73 | 7.76 | 7.63 | 7.75 | 7.72 | qfq | 4,020,650 | 30,975,936 | 0.13% |
| 2025-02-26 | 7.75 | 7.77 | 7.70 | 7.74 | 7.71 | qfq | 2,371,397 | 18,355,845 | 0.26% |
| 2025-02-25 | 7.79 | 7.80 | 7.70 | 7.72 | 7.69 | qfq | 2,769,000 | 21,436,097 | -1.40% |
| 2025-02-24 | 7.80 | 7.87 | 7.78 | 7.83 | 7.80 | qfq | 2,801,800 | 21,888,658 | -0.13% |
| 2025-02-21 | 7.90 | 7.94 | 7.80 | 7.84 | 7.81 | qfq | 3,934,580 | 30,835,590 | -1.13% |
| 2025-02-20 | 7.84 | 7.97 | 7.82 | 7.93 | 7.90 | qfq | 3,270,000 | 25,924,968 | 1.15% |
| 2025-02-19 | 7.82 | 7.87 | 7.80 | 7.84 | 7.81 | qfq | 2,482,000 | 19,425,887 | 0.26% |
| 2025-02-18 | 8.02 | 8.02 | 7.80 | 7.82 | 7.79 | qfq | 3,876,430 | 30,622,019 | -2.49% |
| 2025-02-17 | 8.03 | 8.07 | 7.96 | 8.02 | 7.99 | qfq | 2,934,150 | 23,536,448 | 0.38% |
| 2025-02-14 | 8.03 | 8.10 | 7.98 | 7.99 | 7.96 | qfq | 3,156,700 | 25,359,694 | -0.62% |
| 2025-02-13 | 8.13 | 8.24 | 8.02 | 8.04 | 8.01 | qfq | 4,753,105 | 38,552,241 | -1.11% |
| 2025-02-12 | 7.95 | 8.15 | 7.90 | 8.13 | 8.10 | qfq | 6,519,950 | 52,269,417 | 1.50% |
| 2025-02-11 | 8.05 | 8.05 | 7.95 | 8.01 | 7.98 | qfq | 2,958,300 | 23,630,988 | -0.50% |
| 2025-02-10 | 7.95 | 8.09 | 7.91 | 8.05 | 8.02 | qfq | 4,873,305 | 39,198,307 | 1.26% |
| 2025-02-07 | 7.84 | 7.99 | 7.84 | 7.95 | 7.92 | qfq | 4,002,805 | 31,811,389 | 0.89% |
| 2025-02-06 | 7.89 | 7.89 | 7.77 | 7.88 | 7.85 | qfq | 2,730,100 | 21,398,134 | -0.13% |
| 2025-02-05 | 7.81 | 7.89 | 7.76 | 7.89 | 7.86 | qfq | 2,377,500 | 18,635,636 | 1.81% |
| 2025-01-27 | 7.69 | 7.91 | 7.69 | 7.75 | 7.72 | qfq | 2,539,400 | 19,858,462 | 0.39% |
| 2025-01-24 | 7.80 | 7.80 | 7.68 | 7.72 | 7.69 | qfq | 2,263,900 | 17,512,119 | -1.03% |
| 2025-01-23 | 7.91 | 7.95 | 7.80 | 7.80 | 7.77 | qfq | 2,405,800 | 18,952,758 | -0.38% |
| 2025-01-22 | 7.87 | 7.91 | 7.81 | 7.83 | 7.80 | qfq | 2,019,205 | 15,859,095 | -0.51% |
| 2025-01-21 | 7.84 | 7.92 | 7.74 | 7.87 | 7.84 | qfq | 2,643,200 | 20,686,865 | 0.51% |
| 2025-01-20 | 7.82 | 7.85 | 7.73 | 7.83 | 7.80 | qfq | 2,271,128 | 17,759,207 | 0.77% |
| 2025-01-17 | 7.70 | 7.82 | 7.70 | 7.77 | 7.74 | qfq | 2,181,100 | 16,926,618 | 0.39% |
| 2025-01-16 | 7.71 | 7.77 | 7.63 | 7.74 | 7.71 | qfq | 2,479,667 | 19,135,595 | 0.65% |
| 2025-01-15 | 7.68 | 7.72 | 7.60 | 7.69 | 7.66 | qfq | 2,414,000 | 18,497,365 | 0.13% |
| 2025-01-14 | 7.50 | 7.68 | 7.48 | 7.68 | 7.65 | qfq | 2,942,436 | 22,358,992 | 2.95% |
| 2025-01-13 | 7.38 | 7.48 | 7.32 | 7.46 | 7.43 | qfq | 2,026,161 | 15,011,785 | -0.53% |
| 2025-01-10 | 7.73 | 7.73 | 7.49 | 7.50 | 7.47 | qfq | 3,100,000 | 23,516,257 | -2.60% |
| 2025-01-09 | 7.74 | 7.80 | 7.65 | 7.70 | 7.67 | qfq | 2,618,005 | 20,195,150 | -1.03% |
| 2025-01-08 | 7.78 | 7.92 | 7.68 | 7.78 | 7.75 | qfq | 3,698,005 | 28,792,354 | -0.77% |
| 2025-01-07 | 8.04 | 8.04 | 7.70 | 7.84 | 7.81 | qfq | 6,334,376 | 49,490,974 | -2.85% |
| 2025-01-06 | 7.88 | 8.10 | 7.88 | 8.07 | 8.04 | qfq | 9,330,861 | 74,628,800 | 3.99% |
| 2025-01-03 | 7.56 | 8.19 | 7.44 | 7.76 | 7.73 | qfq | 10,648,373 | 83,612,357 | 2.78% |
| 2025-01-02 | 7.72 | 7.80 | 7.48 | 7.55 | 7.52 | qfq | 3,364,062 | 25,769,963 | -2.20% |
| 2024-12-31 | 7.87 | 7.93 | 7.69 | 7.72 | 7.69 | qfq | 3,540,102 | 27,609,564 | -1.91% |
| 2024-12-30 | 7.87 | 7.92 | 7.82 | 7.87 | 7.84 | qfq | 2,249,600 | 17,695,489 | -0.51% |
| 2024-12-27 | 7.80 | 7.94 | 7.71 | 7.91 | 7.88 | qfq | 3,492,163 | 27,510,959 | 1.54% |
| 2024-12-26 | 7.79 | 7.85 | 7.76 | 7.79 | 7.76 | qfq | 2,551,450 | 19,894,187 | 0.00% |
| 2024-12-25 | 7.95 | 7.97 | 7.70 | 7.79 | 7.76 | qfq | 3,295,900 | 25,747,361 | -1.27% |
| 2024-12-24 | 7.91 | 7.98 | 7.82 | 7.89 | 7.86 | qfq | 3,171,550 | 25,008,848 | -0.25% |
| 2024-12-23 | 8.20 | 8.22 | 7.88 | 7.91 | 7.88 | qfq | 5,324,650 | 42,633,414 | -3.30% |
| 2024-12-20 | 8.12 | 8.22 | 8.11 | 8.18 | 8.15 | qfq | 2,918,000 | 23,878,381 | 0.49% |
| 2024-12-19 | 8.02 | 8.15 | 7.97 | 8.14 | 8.11 | qfq | 4,976,050 | 40,009,141 | 0.49% |
| 2024-12-18 | 8.12 | 8.18 | 8.06 | 8.10 | 8.07 | qfq | 3,681,105 | 29,913,293 | 0.12% |
| 2024-12-17 | 8.37 | 8.39 | 8.09 | 8.09 | 8.06 | qfq | 7,418,075 | 60,937,917 | -3.69% |
| 2024-12-16 | 8.40 | 8.51 | 8.37 | 8.40 | 8.36 | qfq | 5,674,760 | 47,894,089 | -0.36% |
| 2024-12-13 | 8.64 | 8.64 | 8.41 | 8.43 | 8.39 | qfq | 10,380,203 | 88,314,040 | -3.10% |
| 2024-12-12 | 8.59 | 8.74 | 8.57 | 8.70 | 8.66 | qfq | 10,224,000 | 88,606,915 | 0.35% |
| 2024-12-11 | 8.70 | 8.77 | 8.48 | 8.67 | 8.63 | qfq | 18,575,739 | 159,789,044 | -3.45% |
| 2024-12-10 | 9.51 | 9.59 | 8.78 | 8.98 | 8.94 | qfq | 42,024,994 | 381,922,502 | -6.26% |
| 2024-12-09 | 9.18 | 9.91 | 8.70 | 9.58 | 9.54 | qfq | 36,003,147 | 338,786,789 | 4.36% |
| 2024-12-06 | 8.87 | 9.18 | 8.72 | 9.18 | 9.14 | qfq | 10,163,845 | 90,609,207 | 3.73% |
| 2024-12-05 | 9.04 | 9.05 | 8.70 | 8.85 | 8.81 | qfq | 7,943,181 | 70,229,862 | -1.99% |
| 2024-12-04 | 9.20 | 9.34 | 9.00 | 9.03 | 8.99 | qfq | 8,528,996 | 77,958,935 | -2.38% |
| 2024-12-03 | 9.13 | 9.34 | 9.05 | 9.25 | 9.21 | qfq | 9,206,429 | 84,688,559 | 0.54% |
| 2024-12-02 | 9.06 | 9.52 | 8.98 | 9.20 | 9.16 | qfq | 10,357,000 | 94,977,714 | 1.66% |
| 2024-11-29 | 9.15 | 9.23 | 9.05 | 9.05 | 9.01 | qfq | 5,909,900 | 53,749,220 | -1.09% |
| 2024-11-28 | 9.14 | 9.20 | 9.02 | 9.15 | 9.11 | qfq | 6,885,510 | 62,804,114 | 0.11% |
| 2024-11-27 | 8.94 | 9.16 | 8.79 | 9.14 | 9.10 | qfq | 9,710,900 | 87,449,445 | 1.44% |
| 2024-11-26 | 8.88 | 9.17 | 8.88 | 9.01 | 8.97 | qfq | 8,252,700 | 74,396,288 | -0.66% |
| 2024-11-25 | 8.60 | 9.11 | 8.50 | 9.07 | 9.03 | qfq | 9,746,146 | 85,209,582 | 3.66% |
| 2024-11-22 | 9.45 | 9.55 | 8.61 | 8.75 | 8.71 | qfq | 20,676,069 | 184,526,147 | -4.48% |
| 2024-11-21 | 8.59 | 9.16 | 8.47 | 9.16 | 9.12 | qfq | 18,379,788 | 162,200,022 | 6.02% |
| 2024-11-20 | 8.37 | 8.65 | 8.30 | 8.64 | 8.60 | qfq | 10,411,955 | 88,048,232 | 2.61% |
| 2024-11-19 | 8.40 | 8.53 | 8.19 | 8.42 | 8.38 | qfq | 7,508,847 | 62,665,327 | -0.47% |
| 2024-11-18 | 8.47 | 8.64 | 8.37 | 8.46 | 8.42 | qfq | 9,075,350 | 77,139,699 | -0.47% |
| 2024-11-15 | 8.59 | 8.59 | 8.31 | 8.50 | 8.46 | qfq | 8,493,228 | 71,997,133 | -0.58% |
| 2024-11-14 | 8.58 | 8.78 | 8.52 | 8.55 | 8.51 | qfq | 7,672,023 | 66,050,165 | -0.58% |
| 2024-11-13 | 8.48 | 8.73 | 8.45 | 8.60 | 8.56 | qfq | 8,972,697 | 76,827,268 | 0.35% |
| 2024-11-12 | 8.52 | 8.72 | 8.45 | 8.57 | 8.53 | qfq | 15,670,720 | 134,319,349 | 0.71% |
| 2024-11-11 | 8.30 | 8.53 | 8.22 | 8.51 | 8.47 | qfq | 10,539,250 | 88,105,912 | 1.07% |
| 2024-11-08 | 8.48 | 8.76 | 8.25 | 8.42 | 8.38 | qfq | 15,400,631 | 130,029,808 | 0.24% |
| 2024-11-07 | 7.81 | 8.63 | 7.75 | 8.40 | 8.36 | qfq | 17,015,255 | 140,272,731 | 6.60% |
| 2024-11-06 | 7.72 | 8.03 | 7.61 | 7.88 | 7.85 | qfq | 11,974,600 | 93,759,543 | 2.34% |
| 2024-11-05 | 7.61 | 7.70 | 7.56 | 7.70 | 7.67 | qfq | 5,745,373 | 43,941,225 | 1.05% |
| 2024-11-04 | 7.45 | 7.62 | 7.41 | 7.62 | 7.59 | qfq | 3,997,528 | 30,261,736 | 1.74% |
| 2024-11-01 | 7.67 | 7.69 | 7.40 | 7.49 | 7.46 | qfq | 6,172,305 | 46,541,757 | -2.22% |
| 2024-10-31 | 7.59 | 7.74 | 7.59 | 7.66 | 7.63 | qfq | 5,168,850 | 39,632,517 | 0.39% |
| 2024-10-30 | 7.61 | 7.74 | 7.55 | 7.63 | 7.60 | qfq | 4,742,000 | 36,174,412 | -0.52% |
| 2024-10-29 | 7.93 | 7.97 | 7.65 | 7.67 | 7.64 | qfq | 7,988,400 | 62,022,430 | -2.91% |
| 2024-10-28 | 7.73 | 7.90 | 7.69 | 7.90 | 7.87 | qfq | 9,306,036 | 72,884,919 | 2.46% |
| 2024-10-25 | 7.70 | 7.74 | 7.64 | 7.71 | 7.68 | qfq | 6,927,905 | 53,361,283 | 0.26% |
| 2024-10-24 | 7.53 | 7.78 | 7.51 | 7.69 | 7.66 | qfq | 9,164,886 | 70,389,446 | 1.85% |
| 2024-10-23 | 7.58 | 7.62 | 7.50 | 7.55 | 7.52 | qfq | 6,166,181 | 46,606,694 | -0.40% |
| 2024-10-22 | 7.40 | 7.70 | 7.40 | 7.58 | 7.55 | qfq | 7,382,735 | 55,860,093 | 2.02% |
| 2024-10-21 | 7.40 | 7.47 | 7.36 | 7.43 | 7.40 | qfq | 6,095,140 | 45,219,212 | 0.27% |
| 2024-10-18 | 7.27 | 7.50 | 7.25 | 7.41 | 7.38 | qfq | 6,716,435 | 49,676,936 | 1.93% |
| 2024-10-17 | 7.36 | 7.42 | 7.25 | 7.27 | 7.24 | qfq | 3,893,000 | 28,595,104 | -1.09% |
| 2024-10-16 | 7.30 | 7.41 | 7.21 | 7.35 | 7.32 | qfq | 4,336,015 | 31,834,617 | 0.27% |
| 2024-10-15 | 7.37 | 7.48 | 7.32 | 7.33 | 7.30 | qfq | 5,354,900 | 39,631,685 | -0.95% |
| 2024-10-14 | 7.32 | 7.41 | 7.20 | 7.40 | 7.37 | qfq | 5,512,905 | 40,351,963 | 1.23% |
| 2024-10-11 | 7.61 | 7.61 | 7.24 | 7.31 | 7.28 | qfq | 6,457,720 | 47,742,473 | -3.94% |
| 2024-10-10 | 7.65 | 7.88 | 7.57 | 7.61 | 7.58 | qfq | 8,708,096 | 67,084,246 | 0.79% |
| 2024-10-09 | 8.00 | 8.06 | 7.55 | 7.55 | 7.52 | qfq | 13,831,283 | 107,867,788 | -7.70% |
| 2024-10-08 | 8.71 | 8.72 | 7.80 | 8.18 | 8.15 | qfq | 21,392,151 | 175,838,798 | 3.15% |
| 2024-09-30 | 7.52 | 7.98 | 7.36 | 7.93 | 7.90 | qfq | 20,158,013 | 154,919,559 | 7.74% |
| 2024-09-27 | 7.26 | 7.45 | 7.15 | 7.36 | 7.33 | qfq | 14,150,609 | 103,231,765 | 2.94% |
| 2024-09-26 | 6.98 | 7.16 | 6.92 | 7.15 | 7.12 | qfq | 10,756,910 | 76,032,554 | 0.56% |
| 2024-09-25 | 6.95 | 7.48 | 6.92 | 7.11 | 7.08 | qfq | 19,062,955 | 135,428,825 | 1.86% |
| 2024-09-24 | 6.84 | 7.00 | 6.74 | 6.98 | 6.95 | qfq | 18,007,998 | 123,354,110 | -0.43% |
| 2024-09-23 | 6.39 | 7.01 | 6.35 | 7.01 | 6.98 | qfq | 8,465,241 | 58,216,543 | 10.05% |
| 2024-09-20 | 6.36 | 6.39 | 6.28 | 6.37 | 6.34 | qfq | 2,180,700 | 13,813,792 | -0.16% |
| 2024-09-19 | 6.26 | 6.40 | 6.22 | 6.38 | 6.35 | qfq | 2,743,000 | 17,386,915 | 2.41% |
| 2024-09-18 | 6.28 | 6.30 | 6.16 | 6.23 | 6.20 | qfq | 2,587,100 | 16,064,993 | -1.11% |
| 2024-09-13 | 6.39 | 6.42 | 6.30 | 6.30 | 6.27 | qfq | 2,463,400 | 15,632,243 | -1.25% |
| 2024-09-12 | 6.38 | 6.49 | 6.37 | 6.38 | 6.35 | qfq | 2,802,500 | 17,992,643 | 0.00% |
| 2024-09-11 | 6.48 | 6.48 | 6.35 | 6.38 | 6.35 | qfq | 2,500,800 | 16,012,721 | -1.39% |
| 2024-09-10 | 6.57 | 6.57 | 6.35 | 6.47 | 6.44 | qfq | 2,645,950 | 17,029,381 | -0.61% |
| 2024-09-09 | 6.47 | 6.60 | 6.41 | 6.51 | 6.48 | qfq | 2,538,700 | 16,555,691 | 0.62% |
| 2024-09-06 | 6.64 | 6.64 | 6.47 | 6.47 | 6.44 | qfq | 2,630,300 | 17,207,718 | -2.12% |
| 2024-09-05 | 6.54 | 6.64 | 6.52 | 6.61 | 6.58 | qfq | 3,154,800 | 20,829,815 | 1.38% |
| 2024-09-04 | 6.55 | 6.62 | 6.49 | 6.52 | 6.49 | qfq | 2,148,800 | 14,072,476 | -0.61% |
| 2024-09-03 | 6.50 | 6.63 | 6.44 | 6.56 | 6.53 | qfq | 2,761,800 | 18,094,891 | 1.08% |
| 2024-09-02 | 6.60 | 6.69 | 6.49 | 6.49 | 6.46 | qfq | 3,310,500 | 21,770,400 | -1.67% |
| 2024-08-30 | 6.62 | 6.69 | 6.57 | 6.60 | 6.57 | qfq | 5,663,900 | 37,548,502 | -0.30% |
| 2024-08-29 | 6.49 | 6.65 | 6.43 | 6.62 | 6.59 | qfq | 3,288,956 | 21,675,289 | 2.00% |
| 2024-08-28 | 6.36 | 6.57 | 6.28 | 6.49 | 6.46 | qfq | 3,716,700 | 24,069,591 | 1.88% |
| 2024-08-27 | 6.51 | 6.67 | 6.35 | 6.37 | 6.34 | qfq | 4,858,300 | 31,437,152 | -2.75% |
| 2024-08-26 | 6.42 | 6.56 | 6.40 | 6.55 | 6.52 | qfq | 2,996,526 | 19,528,110 | 2.34% |
| 2024-08-23 | 6.52 | 6.54 | 6.36 | 6.40 | 6.37 | qfq | 3,951,726 | 25,433,931 | -2.14% |
| 2024-08-22 | 6.70 | 6.72 | 6.53 | 6.54 | 6.51 | qfq | 3,514,700 | 23,248,169 | -1.95% |
| 2024-08-21 | 6.80 | 6.82 | 6.60 | 6.67 | 6.64 | qfq | 4,241,500 | 28,370,457 | -1.77% |
| 2024-08-20 | 6.86 | 6.91 | 6.74 | 6.79 | 6.76 | qfq | 3,884,826 | 26,498,213 | -1.45% |
| 2024-08-19 | 6.96 | 7.00 | 6.82 | 6.89 | 6.86 | qfq | 5,258,100 | 36,254,542 | -2.41% |
| 2024-08-16 | 6.98 | 7.06 | 6.87 | 7.06 | 7.03 | qfq | 5,765,240 | 40,216,512 | 0.28% |
| 2024-08-15 | 7.12 | 7.24 | 6.97 | 7.04 | 7.01 | qfq | 8,483,256 | 59,797,540 | -1.12% |
| 2024-08-14 | 7.36 | 7.36 | 7.10 | 7.12 | 7.09 | qfq | 8,012,900 | 57,396,188 | -3.26% |
| 2024-08-13 | 7.12 | 7.37 | 7.06 | 7.36 | 7.33 | qfq | 11,341,976 | 82,142,982 | 1.80% |
| 2024-08-12 | 7.05 | 7.30 | 6.94 | 7.23 | 7.20 | qfq | 13,408,956 | 96,294,621 | 2.99% |
| 2024-08-09 | 7.30 | 7.48 | 6.99 | 7.02 | 6.99 | qfq | 15,866,966 | 113,158,621 | -7.14% |
| 2024-08-08 | 7.12 | 7.79 | 7.02 | 7.56 | 7.53 | qfq | 22,004,188 | 163,588,092 | 3.14% |
| 2024-08-07 | 7.63 | 7.88 | 7.12 | 7.33 | 7.30 | qfq | 25,990,362 | 192,678,455 | 1.52% |
| 2024-08-06 | 6.58 | 7.22 | 6.54 | 7.22 | 7.19 | qfq | 9,966,827 | 69,918,576 | 10.06% |
| 2024-08-05 | 6.65 | 6.79 | 6.53 | 6.56 | 6.53 | qfq | 4,374,450 | 29,111,344 | -1.35% |
| 2024-08-02 | 6.51 | 6.74 | 6.51 | 6.65 | 6.62 | qfq | 4,748,650 | 31,678,005 | 1.06% |
| 2024-08-01 | 6.47 | 6.72 | 6.42 | 6.58 | 6.55 | qfq | 4,695,300 | 30,996,650 | 1.39% |
| 2024-07-31 | 6.35 | 6.50 | 6.30 | 6.49 | 6.46 | qfq | 3,244,950 | 20,957,099 | 2.53% |
| 2024-07-30 | 6.27 | 6.34 | 6.26 | 6.33 | 6.30 | qfq | 1,429,750 | 9,021,193 | 1.12% |
| 2024-07-29 | 6.30 | 6.32 | 6.23 | 6.26 | 6.23 | qfq | 1,655,750 | 10,402,009 | -0.63% |
| 2024-07-26 | 6.24 | 6.32 | 6.23 | 6.30 | 6.27 | qfq | 1,503,574 | 9,458,342 | 0.96% |
| 2024-07-25 | 6.25 | 6.30 | 6.15 | 6.24 | 6.21 | qfq | 1,924,958 | 12,018,678 | -0.16% |
| 2024-07-24 | 6.35 | 6.38 | 6.21 | 6.25 | 6.22 | qfq | 2,543,591 | 15,980,922 | -1.73% |
| 2024-07-23 | 6.51 | 6.54 | 6.36 | 6.36 | 6.33 | qfq | 2,590,181 | 16,641,089 | -2.45% |
| 2024-07-22 | 6.48 | 6.55 | 6.44 | 6.52 | 6.49 | qfq | 2,532,600 | 16,445,455 | 0.62% |
| 2024-07-19 | 6.43 | 6.48 | 6.37 | 6.48 | 6.45 | qfq | 2,242,700 | 14,414,315 | 0.78% |
| 2024-07-18 | 6.36 | 6.43 | 6.28 | 6.43 | 6.40 | qfq | 1,971,200 | 12,562,969 | 0.78% |
| 2024-07-17 | 6.35 | 6.44 | 6.33 | 6.38 | 6.35 | qfq | 1,745,800 | 11,137,111 | 0.31% |
| 2024-07-16 | 6.38 | 6.41 | 6.32 | 6.36 | 6.33 | qfq | 2,023,100 | 12,851,322 | -0.78% |
| 2024-07-15 | 6.52 | 6.52 | 6.38 | 6.41 | 6.38 | qfq | 1,909,300 | 12,255,429 | -1.69% |
| 2024-07-12 | 6.52 | 6.58 | 6.47 | 6.52 | 6.49 | qfq | 1,742,300 | 11,365,994 | 0.00% |
| 2024-07-11 | 6.40 | 6.58 | 6.40 | 6.52 | 6.49 | qfq | 3,406,700 | 22,156,084 | 3.00% |
| 2024-07-10 | 6.31 | 6.45 | 6.29 | 6.33 | 6.30 | qfq | 1,889,700 | 12,055,864 | -0.94% |
| 2024-07-09 | 6.40 | 6.45 | 6.21 | 6.39 | 6.36 | qfq | 3,383,431 | 21,472,462 | 0.00% |
| 2024-07-08 | 6.56 | 6.57 | 6.37 | 6.39 | 6.36 | qfq | 2,682,950 | 17,243,091 | -3.18% |
| 2024-07-05 | 6.37 | 6.65 | 6.30 | 6.60 | 6.57 | qfq | 3,154,917 | 20,573,186 | 3.94% |
| 2024-07-04 | 6.57 | 6.59 | 6.34 | 6.35 | 6.32 | qfq | 2,350,300 | 15,076,730 | -3.35% |
| 2024-07-03 | 6.61 | 6.68 | 6.56 | 6.57 | 6.54 | qfq | 1,760,600 | 11,628,413 | -1.05% |
| 2024-07-02 | 6.59 | 6.69 | 6.50 | 6.64 | 6.61 | qfq | 2,287,800 | 15,190,124 | 0.76% |
| 2024-07-01 | 6.43 | 6.61 | 6.35 | 6.59 | 6.56 | qfq | 2,728,840 | 17,688,251 | 2.65% |
| 2024-06-28 | 6.48 | 6.55 | 6.40 | 6.42 | 6.39 | qfq | 2,017,200 | 13,081,620 | -0.77% |
| 2024-06-27 | 6.62 | 6.62 | 6.46 | 6.47 | 6.44 | qfq | 1,777,500 | 11,576,254 | -1.97% |
| 2024-06-26 | 6.44 | 6.61 | 6.36 | 6.60 | 6.57 | qfq | 1,994,700 | 12,939,493 | 2.96% |
| 2024-06-25 | 6.40 | 6.48 | 6.36 | 6.41 | 6.38 | qfq | 1,818,800 | 11,656,471 | 0.31% |
| 2024-06-24 | 6.65 | 6.66 | 6.33 | 6.39 | 6.33 | qfq | 3,796,700 | 24,520,406 | -4.34% |
| 2024-06-21 | 6.65 | 6.76 | 6.61 | 6.68 | 6.62 | qfq | 1,505,300 | 10,061,310 | 0.45% |
| 2024-06-20 | 6.81 | 6.84 | 6.60 | 6.65 | 6.59 | qfq | 2,704,800 | 18,108,826 | -2.35% |
| 2024-06-19 | 6.87 | 6.91 | 6.80 | 6.81 | 6.75 | qfq | 1,560,900 | 10,678,684 | -0.87% |
| 2024-06-18 | 6.84 | 6.88 | 6.80 | 6.87 | 6.81 | qfq | 1,625,100 | 11,133,746 | 0.44% |
| 2024-06-17 | 6.89 | 6.94 | 6.81 | 6.84 | 6.78 | qfq | 1,730,900 | 11,886,469 | -1.30% |
| 2024-06-14 | 6.95 | 6.95 | 6.83 | 6.93 | 6.87 | qfq | 2,067,600 | 14,246,864 | -0.29% |
| 2024-06-13 | 7.06 | 7.07 | 6.92 | 6.95 | 6.89 | qfq | 2,630,015 | 18,354,952 | -1.84% |
| 2024-06-12 | 6.94 | 7.10 | 6.88 | 7.08 | 7.02 | qfq | 2,649,115 | 18,619,266 | 2.16% |
| 2024-06-11 | 6.96 | 6.97 | 6.79 | 6.93 | 6.87 | qfq | 2,281,750 | 15,699,548 | -0.14% |
| 2024-06-07 | 6.87 | 6.99 | 6.81 | 6.94 | 6.88 | qfq | 3,471,875 | 23,992,603 | 2.66% |
| 2024-06-06 | 7.05 | 7.08 | 6.71 | 6.76 | 6.70 | qfq | 5,138,693 | 35,149,444 | -3.98% |
| 2024-06-05 | 7.19 | 7.19 | 7.03 | 7.04 | 6.98 | qfq | 3,140,000 | 22,275,846 | -1.54% |
| 2024-06-04 | 7.21 | 7.22 | 7.08 | 7.15 | 7.09 | qfq | 2,678,300 | 19,069,786 | -0.69% |
| 2024-06-03 | 7.40 | 7.40 | 7.15 | 7.20 | 7.14 | qfq | 3,039,150 | 21,967,309 | -2.57% |
| 2024-05-31 | 7.36 | 7.43 | 7.31 | 7.39 | 7.32 | qfq | 2,148,350 | 15,840,406 | 0.96% |
| 2024-05-30 | 7.36 | 7.43 | 7.28 | 7.32 | 7.25 | qfq | 1,826,700 | 13,417,430 | -0.54% |
| 2024-05-29 | 7.39 | 7.45 | 7.33 | 7.36 | 7.29 | qfq | 1,805,600 | 13,331,381 | -0.67% |
| 2024-05-28 | 7.50 | 7.52 | 7.36 | 7.41 | 7.34 | qfq | 2,461,400 | 18,295,282 | -0.67% |
| 2024-05-27 | 7.50 | 7.50 | 7.34 | 7.46 | 7.39 | qfq | 2,663,600 | 19,745,620 | 0.13% |
| 2024-05-24 | 7.49 | 7.57 | 7.44 | 7.45 | 7.38 | qfq | 2,304,900 | 17,287,176 | -0.53% |
| 2024-05-23 | 7.64 | 7.64 | 7.45 | 7.49 | 7.42 | qfq | 3,103,300 | 23,291,746 | -1.96% |
| 2024-05-22 | 7.63 | 7.70 | 7.61 | 7.64 | 7.57 | qfq | 2,402,700 | 18,375,852 | 0.39% |
| 2024-05-21 | 7.75 | 7.75 | 7.58 | 7.61 | 7.54 | qfq | 3,155,600 | 24,110,934 | -1.81% |
| 2024-05-20 | 7.79 | 7.86 | 7.70 | 7.75 | 7.68 | qfq | 3,396,800 | 26,410,074 | -0.39% |
| 2024-05-17 | 7.73 | 7.79 | 7.68 | 7.78 | 7.71 | qfq | 2,831,900 | 21,871,946 | 0.65% |
| 2024-05-16 | 7.84 | 7.94 | 7.70 | 7.73 | 7.66 | qfq | 3,459,800 | 26,898,908 | -1.28% |
| 2024-05-15 | 7.94 | 7.95 | 7.80 | 7.83 | 7.76 | qfq | 2,674,800 | 20,999,314 | -1.39% |
| 2024-05-14 | 7.82 | 7.98 | 7.82 | 7.94 | 7.87 | qfq | 3,453,715 | 27,359,359 | 1.79% |
| 2024-05-13 | 7.86 | 7.94 | 7.79 | 7.80 | 7.73 | qfq | 4,294,900 | 33,717,681 | -1.14% |
| 2024-05-10 | 8.00 | 8.09 | 7.85 | 7.89 | 7.82 | qfq | 4,727,900 | 37,691,141 | -1.62% |
| 2024-05-09 | 7.92 | 8.08 | 7.81 | 8.02 | 7.95 | qfq | 4,988,000 | 39,912,618 | 1.26% |
| 2024-05-08 | 7.86 | 8.02 | 7.83 | 7.92 | 7.85 | qfq | 3,732,500 | 29,566,846 | 0.13% |
| 2024-05-07 | 7.90 | 7.94 | 7.82 | 7.91 | 7.84 | qfq | 3,850,700 | 30,366,397 | 0.13% |
| 2024-05-06 | 7.80 | 7.92 | 7.80 | 7.90 | 7.83 | qfq | 4,572,400 | 35,991,688 | 1.54% |
| 2024-04-30 | 7.65 | 7.79 | 7.64 | 7.78 | 7.71 | qfq | 4,448,100 | 34,368,953 | 1.70% |
| 2024-04-29 | 7.42 | 7.67 | 7.41 | 7.65 | 7.58 | qfq | 5,205,400 | 39,383,890 | 3.24% |
| 2024-04-26 | 7.44 | 7.45 | 7.37 | 7.41 | 7.34 | qfq | 4,325,600 | 32,036,071 | -0.27% |
| 2024-04-25 | 7.31 | 7.50 | 7.31 | 7.43 | 7.36 | qfq | 3,677,500 | 27,363,900 | 1.23% |
| 2024-04-24 | 7.28 | 7.34 | 7.22 | 7.34 | 7.27 | qfq | 2,884,700 | 21,052,434 | 0.82% |
| 2024-04-23 | 7.15 | 7.33 | 7.12 | 7.28 | 7.22 | qfq | 4,186,200 | 30,289,656 | 1.53% |
| 2024-04-22 | 7.26 | 7.43 | 7.08 | 7.17 | 7.11 | qfq | 4,370,250 | 31,539,357 | 0.14% |
| 2024-04-19 | 7.16 | 7.26 | 7.11 | 7.16 | 7.10 | qfq | 2,345,915 | 16,822,751 | -0.42% |
| 2024-04-18 | 7.25 | 7.38 | 7.18 | 7.19 | 7.13 | qfq | 4,313,200 | 31,333,470 | -0.83% |
| 2024-04-17 | 6.86 | 7.26 | 6.86 | 7.25 | 7.19 | qfq | 6,091,069 | 43,345,607 | 6.15% |
| 2024-04-16 | 7.43 | 7.46 | 6.79 | 6.83 | 6.77 | qfq | 10,242,100 | 71,787,910 | -8.69% |
| 2024-04-15 | 7.68 | 7.77 | 7.33 | 7.48 | 7.41 | qfq | 5,686,469 | 42,984,906 | -2.35% |
| 2024-04-12 | 7.80 | 7.89 | 7.64 | 7.66 | 7.59 | qfq | 4,632,994 | 35,775,667 | -1.79% |
| 2024-04-11 | 7.80 | 7.97 | 7.75 | 7.80 | 7.73 | qfq | 3,606,769 | 28,380,104 | -0.89% |
| 2024-04-10 | 7.92 | 7.99 | 7.75 | 7.87 | 7.80 | qfq | 7,656,975 | 60,259,494 | -3.67% |
| 2024-04-09 | 8.00 | 8.17 | 7.90 | 8.17 | 8.10 | qfq | 4,747,341 | 38,203,667 | 2.13% |
| 2024-04-08 | 8.22 | 8.22 | 7.99 | 8.00 | 7.93 | qfq | 5,535,000 | 44,802,784 | -2.20% |
| 2024-04-03 | 8.11 | 8.22 | 8.07 | 8.18 | 8.11 | qfq | 5,140,200 | 41,951,690 | 0.62% |
| 2024-04-02 | 8.12 | 8.16 | 8.00 | 8.13 | 8.06 | qfq | 5,096,393 | 41,174,437 | -0.12% |
| 2024-04-01 | 8.00 | 8.14 | 8.00 | 8.14 | 8.07 | qfq | 4,693,925 | 37,902,490 | 1.24% |
| 2024-03-29 | 7.86 | 8.05 | 7.75 | 8.04 | 7.97 | qfq | 4,771,826 | 37,806,546 | 2.29% |
| 2024-03-28 | 7.74 | 7.95 | 7.70 | 7.86 | 7.79 | qfq | 5,523,152 | 43,319,250 | 0.51% |
| 2024-03-27 | 7.89 | 8.02 | 7.81 | 7.82 | 7.75 | qfq | 5,395,215 | 42,867,022 | -1.01% |
| 2024-03-26 | 8.00 | 8.09 | 7.76 | 7.90 | 7.83 | qfq | 5,831,934 | 45,894,236 | -1.00% |
| 2024-03-25 | 8.13 | 8.23 | 7.98 | 7.98 | 7.91 | qfq | 5,735,200 | 46,595,974 | -1.85% |
| 2024-03-22 | 8.31 | 8.35 | 8.08 | 8.13 | 8.06 | qfq | 9,562,857 | 78,097,116 | -2.75% |
| 2024-03-21 | 8.36 | 8.45 | 8.28 | 8.36 | 8.29 | qfq | 7,380,072 | 61,666,233 | 0.12% |
| 2024-03-20 | 8.36 | 8.44 | 8.26 | 8.35 | 8.28 | qfq | 8,094,500 | 67,444,648 | -0.12% |
| 2024-03-19 | 8.45 | 8.52 | 8.34 | 8.36 | 8.29 | qfq | 12,243,256 | 103,094,934 | -1.18% |
| 2024-03-18 | 8.33 | 8.47 | 8.18 | 8.46 | 8.38 | qfq | 15,649,000 | 130,566,782 | 1.68% |
| 2024-03-15 | 8.35 | 8.52 | 8.20 | 8.32 | 8.25 | qfq | 12,973,922 | 107,902,374 | -1.54% |
| 2024-03-14 | 8.73 | 8.88 | 8.26 | 8.45 | 8.37 | qfq | 21,144,192 | 179,965,416 | -3.10% |
| 2024-03-13 | 8.70 | 9.16 | 8.16 | 8.72 | 8.64 | qfq | 35,022,672 | 299,530,941 | 4.68% |
| 2024-03-12 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | qfq | 6,772,303 | 56,413,284 | 10.04% |
| 2024-03-11 | 7.48 | 7.60 | 7.40 | 7.57 | 7.50 | qfq | 4,667,243 | 35,164,535 | 1.20% |
| 2024-03-08 | 7.48 | 7.52 | 7.39 | 7.48 | 7.41 | qfq | 2,802,100 | 20,904,999 | 0.94% |
| 2024-03-07 | 7.58 | 7.63 | 7.39 | 7.41 | 7.34 | qfq | 4,247,384 | 31,858,149 | -2.11% |
| 2024-03-06 | 7.63 | 7.69 | 7.49 | 7.57 | 7.50 | qfq | 4,817,990 | 36,502,637 | -1.05% |
| 2024-03-05 | 7.77 | 7.79 | 7.61 | 7.65 | 7.58 | qfq | 4,687,175 | 36,048,821 | -2.30% |
| 2024-03-04 | 7.63 | 7.86 | 7.59 | 7.83 | 7.76 | qfq | 6,706,173 | 51,937,641 | 2.49% |
| 2024-03-01 | 7.56 | 7.66 | 7.52 | 7.64 | 7.57 | qfq | 4,768,900 | 36,277,270 | 1.46% |
| 2024-02-29 | 7.32 | 7.54 | 7.28 | 7.53 | 7.46 | qfq | 6,827,915 | 50,679,609 | 3.43% |
| 2024-02-28 | 7.82 | 8.01 | 7.28 | 7.28 | 7.22 | qfq | 10,246,700 | 78,640,239 | -6.67% |
| 2024-02-27 | 7.62 | 7.80 | 7.55 | 7.80 | 7.73 | qfq | 5,316,043 | 41,016,246 | 2.36% |
| 2024-02-26 | 7.62 | 7.80 | 7.53 | 7.62 | 7.55 | qfq | 6,123,100 | 46,792,925 | 0.00% |
| 2024-02-23 | 7.40 | 7.64 | 7.38 | 7.62 | 7.55 | qfq | 6,893,410 | 51,634,342 | 2.97% |
| 2024-02-22 | 7.27 | 7.43 | 7.23 | 7.40 | 7.33 | qfq | 5,342,450 | 39,154,579 | 1.79% |
| 2024-02-21 | 7.22 | 7.45 | 7.08 | 7.27 | 7.21 | qfq | 5,719,550 | 41,824,019 | 0.69% |
| 2024-02-20 | 7.15 | 7.34 | 7.05 | 7.22 | 7.16 | qfq | 5,901,416 | 42,540,333 | 0.42% |
| 2024-02-19 | 7.05 | 7.31 | 7.00 | 7.19 | 7.13 | qfq | 9,486,350 | 67,880,312 | 4.05% |
| 2024-02-08 | 6.41 | 6.96 | 6.33 | 6.91 | 6.85 | qfq | 11,753,215 | 78,526,380 | 7.80% |
| 2024-02-07 | 6.45 | 6.61 | 6.25 | 6.41 | 6.35 | qfq | 11,285,855 | 72,389,126 | -0.31% |
| 2024-02-06 | 6.21 | 6.64 | 5.84 | 6.43 | 6.37 | qfq | 11,581,805 | 72,083,152 | 3.54% |
| 2024-02-05 | 6.73 | 6.76 | 6.15 | 6.21 | 6.15 | qfq | 10,174,950 | 64,277,339 | -9.08% |
| 2024-02-02 | 7.30 | 7.32 | 6.58 | 6.83 | 6.77 | qfq | 7,254,000 | 50,414,860 | -5.14% |
| 2024-02-01 | 7.31 | 7.39 | 7.09 | 7.20 | 7.14 | qfq | 4,900,280 | 35,516,631 | -1.91% |
| 2024-01-31 | 7.81 | 7.82 | 7.31 | 7.34 | 7.27 | qfq | 5,194,480 | 39,082,200 | -6.26% |
| 2024-01-30 | 8.10 | 8.10 | 7.80 | 7.83 | 7.76 | qfq | 4,122,680 | 32,811,090 | -3.57% |
| 2024-01-29 | 8.31 | 8.37 | 8.10 | 8.12 | 8.05 | qfq | 3,556,496 | 29,164,443 | -2.17% |
| 2024-01-26 | 8.26 | 8.42 | 8.18 | 8.30 | 8.23 | qfq | 4,830,200 | 40,227,836 | 0.00% |
| 2024-01-25 | 7.95 | 8.30 | 7.86 | 8.30 | 8.23 | qfq | 6,057,800 | 49,181,067 | 5.20% |
| 2024-01-24 | 7.88 | 8.04 | 7.52 | 7.89 | 7.82 | qfq | 7,924,700 | 61,455,048 | 0.13% |
| 2024-01-23 | 7.94 | 7.94 | 7.74 | 7.88 | 7.81 | qfq | 3,719,200 | 29,187,408 | 0.25% |
| 2024-01-22 | 8.43 | 8.43 | 7.78 | 7.86 | 7.79 | qfq | 6,606,280 | 53,461,848 | -6.76% |
| 2024-01-19 | 8.52 | 8.54 | 8.36 | 8.43 | 8.35 | qfq | 4,152,800 | 35,096,671 | -0.71% |
| 2024-01-18 | 8.61 | 8.64 | 8.22 | 8.49 | 8.41 | qfq | 6,720,000 | 56,202,215 | -1.96% |
| 2024-01-17 | 8.80 | 8.90 | 8.64 | 8.66 | 8.58 | qfq | 4,466,805 | 39,257,062 | -1.70% |
| 2024-01-16 | 8.95 | 8.98 | 8.70 | 8.81 | 8.73 | qfq | 4,468,000 | 39,473,354 | -1.56% |
| 2024-01-15 | 8.88 | 9.08 | 8.86 | 8.95 | 8.87 | qfq | 2,945,200 | 26,411,640 | 0.56% |
| 2024-01-12 | 9.07 | 9.14 | 8.87 | 8.90 | 8.82 | qfq | 4,334,800 | 38,972,742 | -1.87% |
| 2024-01-11 | 9.06 | 9.17 | 9.03 | 9.07 | 8.99 | qfq | 3,341,800 | 30,405,766 | -0.33% |
| 2024-01-10 | 9.16 | 9.27 | 9.06 | 9.10 | 9.02 | qfq | 3,253,099 | 29,745,004 | -0.98% |
| 2024-01-09 | 9.19 | 9.32 | 9.13 | 9.19 | 9.11 | qfq | 3,370,992 | 31,027,335 | -0.22% |
| 2024-01-08 | 9.73 | 9.75 | 9.18 | 9.21 | 9.13 | qfq | 6,047,817 | 56,694,809 | -5.34% |
| 2024-01-05 | 9.83 | 9.92 | 9.69 | 9.73 | 9.64 | qfq | 2,738,700 | 26,903,519 | -1.52% |
| 2024-01-04 | 9.89 | 9.92 | 9.82 | 9.88 | 9.79 | qfq | 3,344,000 | 33,027,053 | -0.90% |
| 2024-01-03 | 10.01 | 10.14 | 9.86 | 9.97 | 9.88 | qfq | 4,201,250 | 41,957,813 | 0.10% |
| 2024-01-02 | 9.78 | 10.15 | 9.71 | 9.96 | 9.87 | qfq | 8,012,266 | 80,048,068 | 2.15% |
| 2023-12-29 | 9.58 | 9.94 | 9.54 | 9.75 | 9.66 | qfq | 5,929,109 | 57,840,114 | 2.74% |
| 2023-12-28 | 9.55 | 9.56 | 9.37 | 9.49 | 9.41 | qfq | 3,553,700 | 33,692,748 | -0.21% |
| 2023-12-27 | 9.49 | 9.55 | 9.37 | 9.51 | 9.43 | qfq | 2,590,900 | 24,495,013 | 0.63% |
| 2023-12-26 | 9.59 | 9.62 | 9.39 | 9.45 | 9.37 | qfq | 2,052,950 | 19,443,715 | -1.66% |
| 2023-12-25 | 9.68 | 9.68 | 9.44 | 9.61 | 9.52 | qfq | 2,764,300 | 26,364,837 | -0.52% |
| 2023-12-22 | 9.80 | 9.85 | 9.62 | 9.66 | 9.57 | qfq | 2,702,700 | 26,236,990 | -1.63% |
| 2023-12-21 | 9.80 | 9.82 | 9.58 | 9.82 | 9.73 | qfq | 3,251,980 | 31,577,089 | 0.72% |
| 2023-12-20 | 9.88 | 9.99 | 9.73 | 9.75 | 9.66 | qfq | 3,143,350 | 30,961,037 | -1.12% |
| 2023-12-19 | 10.06 | 10.10 | 9.81 | 9.86 | 9.77 | qfq | 3,830,000 | 37,869,616 | -1.20% |
| 2023-12-18 | 9.96 | 10.20 | 9.91 | 9.98 | 9.89 | qfq | 3,908,400 | 39,361,550 | 0.30% |
| 2023-12-15 | 10.22 | 10.22 | 9.93 | 9.95 | 9.86 | qfq | 4,039,300 | 40,450,993 | -1.78% |
| 2023-12-14 | 10.35 | 10.41 | 10.13 | 10.13 | 10.04 | qfq | 4,042,400 | 41,487,324 | -1.65% |
| 2023-12-13 | 10.14 | 10.46 | 10.06 | 10.30 | 10.21 | qfq | 5,130,495 | 53,077,979 | 1.58% |
| 2023-12-12 | 10.10 | 10.22 | 10.07 | 10.14 | 10.05 | qfq | 2,477,716 | 25,096,257 | 0.50% |
| 2023-12-11 | 10.00 | 10.14 | 9.94 | 10.09 | 10.00 | qfq | 3,521,200 | 35,405,816 | 0.40% |
| 2023-12-08 | 10.17 | 10.20 | 10.04 | 10.05 | 9.96 | qfq | 3,217,024 | 32,494,985 | -0.79% |
| 2023-12-07 | 10.30 | 10.30 | 10.09 | 10.13 | 10.04 | qfq | 3,641,090 | 37,031,389 | -1.65% |
| 2023-12-06 | 10.27 | 10.41 | 10.17 | 10.30 | 10.21 | qfq | 3,813,300 | 39,206,591 | -0.10% |
| 2023-12-05 | 10.40 | 10.45 | 10.28 | 10.31 | 10.22 | qfq | 4,650,300 | 48,086,324 | -0.87% |
| 2023-12-04 | 10.43 | 10.61 | 10.30 | 10.40 | 10.31 | qfq | 5,907,543 | 61,717,155 | -0.76% |
| 2023-12-01 | 10.55 | 10.74 | 10.24 | 10.48 | 10.39 | qfq | 11,127,600 | 117,188,184 | -1.87% |
| 2023-11-30 | 10.45 | 11.07 | 10.36 | 10.68 | 10.58 | qfq | 12,824,126 | 137,454,156 | 1.91% |
| 2023-11-29 | 10.60 | 10.73 | 10.46 | 10.48 | 10.39 | qfq | 3,104,616 | 32,732,750 | -1.13% |
| 2023-11-28 | 10.55 | 10.64 | 10.33 | 10.60 | 10.51 | qfq | 3,535,500 | 37,143,491 | 0.76% |
| 2023-11-27 | 10.73 | 10.75 | 10.49 | 10.52 | 10.43 | qfq | 4,391,200 | 46,459,350 | -1.96% |
| 2023-11-24 | 10.62 | 10.85 | 10.62 | 10.73 | 10.63 | qfq | 6,346,600 | 68,087,638 | 0.56% |
| 2023-11-23 | 10.49 | 10.70 | 10.49 | 10.67 | 10.57 | qfq | 3,929,200 | 41,681,872 | 1.81% |
| 2023-11-22 | 10.46 | 10.57 | 10.41 | 10.48 | 10.39 | qfq | 2,893,550 | 30,371,473 | -0.47% |
| 2023-11-21 | 10.61 | 10.64 | 10.49 | 10.53 | 10.44 | qfq | 2,724,819 | 28,761,322 | -0.66% |
| 2023-11-20 | 10.50 | 10.63 | 10.48 | 10.60 | 10.51 | qfq | 3,790,400 | 40,080,500 | 1.15% |
| 2023-11-17 | 10.23 | 10.50 | 10.23 | 10.48 | 10.39 | qfq | 4,374,219 | 45,553,314 | 1.95% |
| 2023-11-16 | 10.36 | 10.39 | 10.27 | 10.28 | 10.19 | qfq | 3,161,005 | 32,592,458 | -0.77% |
| 2023-11-15 | 10.33 | 10.37 | 10.25 | 10.36 | 10.27 | qfq | 3,493,500 | 36,039,683 | 1.27% |
| 2023-11-14 | 10.26 | 10.36 | 10.18 | 10.23 | 10.14 | qfq | 3,248,405 | 33,259,745 | -0.39% |
| 2023-11-13 | 10.22 | 10.33 | 10.18 | 10.27 | 10.18 | qfq | 2,802,350 | 28,662,140 | 0.49% |
| 2023-11-10 | 10.14 | 10.28 | 10.07 | 10.22 | 10.13 | qfq | 2,684,950 | 27,416,424 | 0.29% |
| 2023-11-09 | 10.26 | 10.38 | 10.14 | 10.19 | 10.10 | qfq | 3,031,200 | 30,969,207 | -0.68% |
| 2023-11-08 | 10.22 | 10.45 | 10.12 | 10.26 | 10.17 | qfq | 4,877,200 | 50,299,996 | 0.29% |
| 2023-11-07 | 10.11 | 10.34 | 10.08 | 10.23 | 10.14 | qfq | 5,142,900 | 52,669,517 | 0.79% |
| 2023-11-06 | 9.91 | 10.22 | 9.91 | 10.15 | 10.06 | qfq | 6,386,700 | 64,690,853 | 2.32% |
| 2023-11-03 | 9.90 | 10.03 | 9.84 | 9.92 | 9.83 | qfq | 4,163,800 | 41,423,618 | 1.02% |
| 2023-11-02 | 10.02 | 10.06 | 9.81 | 9.82 | 9.73 | qfq | 4,714,425 | 46,704,220 | -2.00% |
| 2023-11-01 | 10.07 | 10.10 | 9.89 | 10.02 | 9.93 | qfq | 6,497,255 | 64,820,890 | 0.30% |
| 2023-10-31 | 9.97 | 10.15 | 9.79 | 9.99 | 9.90 | qfq | 9,549,700 | 95,593,879 | 0.10% |
| 2023-10-30 | 10.16 | 10.27 | 9.88 | 9.98 | 9.89 | qfq | 14,629,609 | 146,447,848 | -4.31% |
| 2023-10-27 | 10.03 | 10.45 | 9.12 | 10.43 | 10.34 | qfq | 16,842,750 | 167,299,344 | 9.44% |
| 2023-10-23 | 9.90 | 9.93 | 9.52 | 9.53 | 9.44 | qfq | 13,048,574 | 125,753,294 | -3.64% |
| 2023-10-20 | 10.14 | 10.14 | 9.88 | 9.89 | 9.80 | qfq | 4,444,240 | 44,382,399 | -1.59% |
| 2023-10-19 | 10.11 | 10.30 | 9.95 | 10.05 | 9.96 | qfq | 4,216,225 | 42,775,571 | -0.99% |
| 2023-10-18 | 10.35 | 10.35 | 10.08 | 10.15 | 10.06 | qfq | 5,512,380 | 56,183,529 | -1.93% |
| 2023-10-17 | 10.92 | 10.95 | 10.25 | 10.35 | 10.26 | qfq | 8,084,250 | 84,708,031 | -5.05% |
| 2023-10-16 | 11.18 | 11.24 | 10.81 | 10.90 | 10.80 | qfq | 3,824,840 | 41,898,111 | -1.98% |
| 2023-10-13 | 11.04 | 11.18 | 11.02 | 11.12 | 11.02 | qfq | 3,341,900 | 37,116,282 | 0.54% |
| 2023-10-12 | 11.04 | 11.22 | 10.98 | 11.06 | 10.96 | qfq | 3,053,300 | 33,856,944 | 0.91% |
| 2023-10-11 | 10.91 | 11.09 | 10.84 | 10.96 | 10.86 | qfq | 3,444,711 | 37,874,062 | 1.20% |
| 2023-10-10 | 11.10 | 11.14 | 10.81 | 10.83 | 10.73 | qfq | 3,881,100 | 42,377,328 | -2.52% |
| 2023-10-09 | 11.34 | 11.35 | 11.00 | 11.11 | 11.01 | qfq | 3,537,900 | 39,247,108 | -2.11% |
| 2023-09-28 | 11.30 | 11.45 | 11.24 | 11.35 | 11.25 | qfq | 4,167,300 | 47,360,691 | 0.53% |
| 2023-09-27 | 11.10 | 11.39 | 11.05 | 11.29 | 11.19 | qfq | 4,091,600 | 46,006,916 | 1.71% |
| 2023-09-26 | 11.11 | 11.20 | 11.05 | 11.10 | 11.00 | qfq | 2,159,550 | 24,002,366 | -0.27% |
| 2023-09-25 | 11.02 | 11.17 | 11.00 | 11.13 | 11.03 | qfq | 2,531,630 | 28,106,749 | 0.72% |
| 2023-09-22 | 10.94 | 11.05 | 10.79 | 11.05 | 10.95 | qfq | 3,973,500 | 43,400,675 | 1.01% |
| 2023-09-21 | 11.18 | 11.20 | 10.90 | 10.94 | 10.84 | qfq | 4,809,550 | 53,031,805 | -1.97% |
| 2023-09-20 | 11.20 | 11.31 | 11.12 | 11.16 | 11.06 | qfq | 2,437,126 | 27,265,186 | -0.71% |
| 2023-09-19 | 11.25 | 11.38 | 11.17 | 11.24 | 11.14 | qfq | 3,523,326 | 39,692,129 | -0.35% |
| 2023-09-18 | 11.05 | 11.35 | 11.05 | 11.28 | 11.18 | qfq | 3,838,644 | 43,141,453 | 1.17% |
| 2023-09-15 | 11.02 | 11.20 | 10.93 | 11.15 | 11.05 | qfq | 3,761,735 | 41,838,498 | 1.73% |
| 2023-09-14 | 11.02 | 11.07 | 10.90 | 10.96 | 10.86 | qfq | 2,247,700 | 24,665,379 | -0.27% |
| 2023-09-13 | 11.04 | 11.13 | 10.90 | 10.99 | 10.89 | qfq | 3,235,200 | 35,608,771 | -0.36% |
| 2023-09-12 | 10.78 | 11.05 | 10.77 | 11.03 | 10.93 | qfq | 4,523,400 | 49,661,029 | 2.13% |
| 2023-09-11 | 10.62 | 10.82 | 10.53 | 10.80 | 10.70 | qfq | 3,559,600 | 38,338,166 | 1.89% |
| 2023-09-08 | 10.50 | 10.69 | 10.47 | 10.60 | 10.51 | qfq | 1,501,200 | 15,885,247 | 0.66% |
| 2023-09-07 | 10.74 | 10.85 | 10.48 | 10.53 | 10.44 | qfq | 3,079,175 | 32,716,569 | -2.14% |
| 2023-09-06 | 10.69 | 10.78 | 10.65 | 10.76 | 10.66 | qfq | 1,732,285 | 18,577,490 | 0.09% |
| 2023-09-05 | 10.77 | 10.89 | 10.71 | 10.75 | 10.65 | qfq | 2,146,060 | 23,165,637 | -0.19% |
| 2023-09-04 | 10.76 | 10.78 | 10.68 | 10.77 | 10.67 | qfq | 2,671,700 | 28,689,708 | 0.65% |
| 2023-09-01 | 10.80 | 10.80 | 10.62 | 10.70 | 10.60 | qfq | 1,719,100 | 18,365,419 | -1.02% |
| 2023-08-31 | 10.79 | 10.84 | 10.55 | 10.81 | 10.71 | qfq | 3,273,100 | 35,040,764 | 0.46% |
| 2023-08-30 | 10.79 | 10.83 | 10.65 | 10.76 | 10.66 | qfq | 2,235,459 | 24,018,989 | -0.19% |
| 2023-08-29 | 10.54 | 10.84 | 10.54 | 10.78 | 10.68 | qfq | 2,836,113 | 30,392,206 | 2.18% |
| 2023-08-28 | 11.01 | 11.17 | 10.45 | 10.55 | 10.46 | qfq | 4,837,831 | 52,300,044 | 0.38% |
| 2023-08-25 | 10.73 | 10.74 | 10.47 | 10.51 | 10.42 | qfq | 2,202,300 | 23,274,110 | -1.68% |
| 2023-08-24 | 10.70 | 10.79 | 10.54 | 10.69 | 10.59 | qfq | 2,741,000 | 29,195,915 | 0.00% |
| 2023-08-23 | 10.79 | 10.85 | 10.67 | 10.69 | 10.59 | qfq | 2,188,500 | 23,524,096 | -0.93% |
| 2023-08-22 | 10.89 | 10.97 | 10.63 | 10.79 | 10.69 | qfq | 3,116,750 | 33,536,610 | -1.19% |
| 2023-08-21 | 10.93 | 11.04 | 10.75 | 10.92 | 10.82 | qfq | 3,257,700 | 35,521,751 | 0.18% |
| 2023-08-18 | 11.32 | 11.38 | 10.90 | 10.90 | 10.80 | qfq | 4,764,675 | 52,725,311 | -3.96% |
| 2023-08-17 | 11.25 | 11.36 | 11.21 | 11.35 | 11.25 | qfq | 2,646,000 | 29,864,386 | 0.71% |
| 2023-08-16 | 11.39 | 11.54 | 11.26 | 11.27 | 11.17 | qfq | 3,589,130 | 40,956,114 | -1.66% |
| 2023-08-15 | 11.26 | 11.47 | 11.18 | 11.46 | 11.36 | qfq | 5,094,320 | 57,986,872 | 1.51% |
| 2023-08-14 | 11.05 | 11.34 | 11.03 | 11.29 | 11.19 | qfq | 4,046,552 | 45,212,839 | 1.16% |
| 2023-08-11 | 11.24 | 11.45 | 11.15 | 11.16 | 11.06 | qfq | 5,135,568 | 58,106,528 | -0.53% |
| 2023-08-10 | 11.13 | 11.25 | 11.05 | 11.22 | 11.12 | qfq | 3,842,200 | 42,831,401 | 0.36% |
| 2023-08-09 | 11.19 | 11.28 | 11.05 | 11.18 | 11.08 | qfq | 4,278,075 | 47,821,353 | 0.09% |
| 2023-08-08 | 10.86 | 11.23 | 10.80 | 11.17 | 11.07 | qfq | 4,678,900 | 51,756,896 | 2.85% |
| 2023-08-07 | 11.22 | 11.25 | 10.84 | 10.86 | 10.76 | qfq | 4,761,600 | 51,942,776 | -2.60% |
| 2023-08-04 | 11.31 | 11.39 | 11.14 | 11.15 | 11.05 | qfq | 4,261,490 | 47,958,716 | -1.33% |
| 2023-08-03 | 10.96 | 11.42 | 10.96 | 11.30 | 11.20 | qfq | 6,110,690 | 68,215,665 | 3.10% |
| 2023-08-02 | 11.16 | 11.18 | 10.92 | 10.96 | 10.86 | qfq | 4,118,100 | 45,262,660 | -1.88% |
| 2023-08-01 | 11.58 | 11.59 | 11.15 | 11.17 | 11.07 | qfq | 5,324,871 | 60,021,562 | -2.87% |
| 2023-07-31 | 11.31 | 11.65 | 11.27 | 11.50 | 11.40 | qfq | 5,449,140 | 62,315,210 | 2.31% |
| 2023-07-28 | 11.31 | 11.36 | 11.17 | 11.24 | 11.14 | qfq | 5,571,700 | 62,607,161 | -0.62% |
| 2023-07-27 | 11.57 | 11.62 | 11.24 | 11.31 | 11.21 | qfq | 3,937,700 | 44,877,562 | -2.58% |
| 2023-07-26 | 11.60 | 11.76 | 11.48 | 11.61 | 11.51 | qfq | 4,860,555 | 56,480,151 | 0.26% |
| 2023-07-25 | 11.40 | 11.60 | 11.36 | 11.58 | 11.48 | qfq | 3,039,450 | 34,947,946 | 1.76% |
| 2023-07-24 | 11.28 | 11.44 | 11.20 | 11.38 | 11.28 | qfq | 1,571,100 | 17,849,735 | 0.89% |
| 2023-07-21 | 11.30 | 11.43 | 11.22 | 11.28 | 11.18 | qfq | 3,432,300 | 38,824,484 | 0.09% |
| 2023-07-20 | 11.47 | 11.53 | 11.24 | 11.27 | 11.17 | qfq | 3,049,300 | 34,665,650 | -1.91% |
| 2023-07-19 | 11.52 | 11.54 | 11.41 | 11.49 | 11.39 | qfq | 1,714,400 | 19,673,638 | 0.17% |
| 2023-07-18 | 11.70 | 11.70 | 11.46 | 11.47 | 11.37 | qfq | 2,640,350 | 30,465,212 | -1.71% |