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
浙江美大002677.SZ
最近收盘价7.952026-07-17
最近交易日2026-07-17
成交量（股）6,864,999
成交额（元）54,576,742
日线记录722
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-24 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | qfq | 6,864,999 | 54,576,742 | 9.96% |
| 2026-07-09 | 6.92 | 7.23 | 6.75 | 7.23 | 7.23 | qfq | 15,328,105 | 107,694,056 | 10.05% |
| 2026-07-08 | 6.02 | 6.57 | 5.74 | 6.57 | 6.57 | qfq | 21,218,663 | 132,586,935 | 10.05% |
| 2026-07-07 | 5.99 | 6.12 | 5.77 | 5.97 | 5.97 | qfq | 13,535,380 | 80,107,319 | -0.83% |
| 2026-07-06 | 6.23 | 6.27 | 5.86 | 6.02 | 6.02 | qfq | 19,563,020 | 117,967,761 | -3.37% |
| 2026-07-03 | 5.71 | 6.23 | 5.71 | 6.23 | 6.23 | qfq | 5,330,380 | 32,647,261 | 10.07% |
| 2026-07-02 | 5.70 | 5.86 | 5.61 | 5.66 | 5.66 | qfq | 6,334,400 | 36,189,623 | 0.18% |
| 2026-07-01 | 5.55 | 5.75 | 5.47 | 5.65 | 5.65 | qfq | 6,718,492 | 37,688,047 | 2.17% |
| 2026-06-30 | 5.66 | 5.77 | 5.48 | 5.53 | 5.53 | qfq | 7,333,250 | 40,861,662 | -1.43% |
| 2026-06-29 | 5.59 | 5.70 | 5.41 | 5.61 | 5.61 | qfq | 8,482,500 | 47,208,633 | -0.36% |
| 2026-06-26 | 5.81 | 5.83 | 5.61 | 5.63 | 5.63 | qfq | 6,519,880 | 37,012,569 | -3.10% |
| 2026-06-25 | 5.91 | 5.93 | 5.70 | 5.81 | 5.81 | qfq | 7,274,080 | 42,300,793 | -1.36% |
| 2026-06-24 | 6.18 | 6.18 | 5.85 | 5.89 | 5.89 | qfq | 7,078,562 | 42,069,793 | -4.07% |
| 2026-06-23 | 6.09 | 6.35 | 6.09 | 6.14 | 6.14 | qfq | 7,843,520 | 48,842,196 | 0.82% |
| 2026-06-22 | 6.17 | 6.17 | 5.95 | 6.09 | 6.09 | qfq | 7,684,955 | 46,466,117 | -1.46% |
| 2026-06-18 | 6.28 | 6.30 | 6.14 | 6.18 | 6.16 | qfq | 5,768,911 | 35,761,205 | -1.59% |
| 2026-06-17 | 6.48 | 6.51 | 6.24 | 6.28 | 6.26 | qfq | 7,629,300 | 48,309,431 | -4.12% |
| 2026-06-16 | 6.68 | 6.70 | 6.49 | 6.55 | 6.53 | qfq | 5,611,003 | 36,733,120 | -2.09% |
| 2026-06-15 | 6.76 | 6.86 | 6.66 | 6.69 | 6.67 | qfq | 5,344,100 | 35,925,914 | -1.91% |
| 2026-06-12 | 6.68 | 6.83 | 6.52 | 6.82 | 6.80 | qfq | 6,747,011 | 45,059,334 | 2.25% |
| 2026-06-11 | 6.65 | 6.76 | 6.48 | 6.67 | 6.65 | qfq | 4,457,500 | 29,509,583 | 0.30% |
| 2026-06-10 | 6.75 | 6.86 | 6.43 | 6.65 | 6.63 | qfq | 8,693,138 | 57,451,951 | -2.78% |
| 2026-06-09 | 7.05 | 7.18 | 6.76 | 6.84 | 6.82 | qfq | 6,905,880 | 47,855,232 | -2.70% |
| 2026-06-08 | 7.17 | 7.28 | 6.92 | 7.03 | 7.01 | qfq | 5,530,260 | 39,188,743 | -3.03% |
| 2026-06-05 | 7.46 | 7.50 | 7.13 | 7.25 | 7.23 | qfq | 5,593,280 | 40,545,230 | -2.68% |
| 2026-06-04 | 7.35 | 7.53 | 7.24 | 7.45 | 7.43 | qfq | 5,738,920 | 42,442,899 | 1.22% |
| 2026-06-03 | 7.18 | 7.43 | 7.16 | 7.36 | 7.34 | qfq | 6,319,420 | 46,272,936 | 1.52% |
| 2026-06-02 | 7.19 | 7.28 | 6.98 | 7.25 | 7.23 | qfq | 8,056,858 | 57,076,824 | 0.69% |
| 2026-06-01 | 7.05 | 7.23 | 6.99 | 7.20 | 7.18 | qfq | 4,613,100 | 33,017,408 | 2.13% |
| 2026-05-29 | 7.14 | 7.23 | 7.00 | 7.05 | 7.03 | qfq | 5,084,900 | 36,213,018 | -1.54% |
| 2026-05-28 | 7.24 | 7.30 | 7.00 | 7.16 | 7.14 | qfq | 5,316,520 | 37,973,313 | -0.83% |
| 2026-05-27 | 7.50 | 7.50 | 7.20 | 7.22 | 7.20 | qfq | 7,218,700 | 52,695,257 | -4.12% |
| 2026-05-26 | 7.86 | 7.86 | 7.45 | 7.53 | 7.51 | qfq | 8,629,020 | 65,525,847 | -4.32% |
| 2026-05-25 | 7.52 | 8.20 | 7.52 | 7.87 | 7.85 | qfq | 11,936,080 | 94,522,508 | 4.65% |
| 2026-05-22 | 7.60 | 7.64 | 7.50 | 7.52 | 7.50 | qfq | 4,516,600 | 34,094,305 | 0.27% |
| 2026-05-21 | 7.83 | 7.92 | 7.48 | 7.50 | 7.48 | qfq | 7,671,300 | 58,874,389 | -4.21% |
| 2026-05-20 | 7.93 | 7.95 | 7.67 | 7.83 | 7.81 | qfq | 4,827,800 | 37,665,019 | -0.76% |
| 2026-05-19 | 7.98 | 8.04 | 7.80 | 7.89 | 7.87 | qfq | 4,233,900 | 33,408,175 | -1.13% |
| 2026-05-18 | 7.86 | 8.02 | 7.73 | 7.98 | 7.96 | qfq | 8,469,186 | 66,602,066 | 1.01% |
| 2026-05-15 | 7.92 | 8.03 | 7.84 | 7.90 | 7.88 | qfq | 5,126,280 | 40,690,081 | -0.63% |
| 2026-05-14 | 8.32 | 8.34 | 7.95 | 7.95 | 7.93 | qfq | 7,642,400 | 61,780,226 | -4.22% |
| 2026-05-13 | 8.25 | 8.36 | 8.13 | 8.30 | 8.28 | qfq | 7,997,800 | 65,940,357 | -0.12% |
| 2026-05-12 | 8.40 | 8.51 | 8.21 | 8.31 | 8.29 | qfq | 9,546,300 | 79,306,434 | -1.31% |
| 2026-05-11 | 8.25 | 8.48 | 8.14 | 8.42 | 8.40 | qfq | 9,935,763 | 82,183,465 | 2.06% |
| 2026-05-08 | 7.90 | 8.48 | 7.88 | 8.25 | 8.23 | qfq | 15,663,232 | 128,366,122 | 4.43% |
| 2026-05-07 | 7.93 | 8.02 | 7.85 | 7.90 | 7.88 | qfq | 7,343,660 | 58,199,138 | -0.38% |
| 2026-05-06 | 7.99 | 8.04 | 7.85 | 7.93 | 7.91 | qfq | 7,107,339 | 56,418,997 | -0.75% |
| 2026-04-30 | 7.92 | 8.06 | 7.79 | 7.99 | 7.97 | qfq | 8,368,600 | 66,522,068 | 1.01% |
| 2026-04-29 | 7.91 | 7.99 | 7.76 | 7.91 | 7.89 | qfq | 8,477,880 | 67,041,798 | -0.25% |
| 2026-04-28 | 7.69 | 8.12 | 7.60 | 7.93 | 7.91 | qfq | 20,950,120 | 165,249,350 | 3.12% |
| 2026-04-27 | 7.62 | 7.69 | 7.12 | 7.69 | 7.67 | qfq | 15,368,802 | 112,913,683 | 0.52% |
| 2026-04-24 | 7.32 | 7.70 | 7.26 | 7.65 | 7.63 | qfq | 10,500,500 | 79,371,488 | 4.37% |
| 2026-04-23 | 7.45 | 7.50 | 7.29 | 7.33 | 7.31 | qfq | 9,912,620 | 73,062,658 | -2.01% |
| 2026-04-22 | 7.53 | 7.56 | 7.42 | 7.48 | 7.46 | qfq | 5,826,400 | 43,509,281 | -1.32% |
| 2026-04-21 | 7.60 | 7.63 | 7.53 | 7.58 | 7.56 | qfq | 4,540,400 | 34,329,326 | -0.52% |
| 2026-04-20 | 7.71 | 7.75 | 7.60 | 7.62 | 7.60 | qfq | 5,043,400 | 38,564,484 | -1.04% |
| 2026-04-17 | 7.89 | 7.92 | 7.64 | 7.70 | 7.68 | qfq | 5,953,163 | 45,876,563 | -2.04% |
| 2026-04-16 | 7.68 | 7.88 | 7.66 | 7.86 | 7.84 | qfq | 6,061,100 | 47,280,483 | 2.61% |
| 2026-04-15 | 7.67 | 7.84 | 7.63 | 7.66 | 7.64 | qfq | 4,854,400 | 37,385,461 | 0.00% |
| 2026-04-14 | 7.60 | 7.67 | 7.49 | 7.66 | 7.64 | qfq | 5,807,504 | 43,963,522 | 1.19% |
| 2026-04-13 | 7.73 | 7.76 | 7.51 | 7.57 | 7.55 | qfq | 7,338,000 | 55,719,287 | -2.57% |
| 2026-04-10 | 7.79 | 7.84 | 7.74 | 7.77 | 7.75 | qfq | 4,833,680 | 37,642,424 | 0.91% |
| 2026-04-09 | 7.92 | 7.96 | 7.63 | 7.70 | 7.68 | qfq | 7,328,700 | 56,649,754 | -3.27% |
| 2026-04-08 | 7.97 | 8.04 | 7.92 | 7.96 | 7.94 | qfq | 5,599,260 | 44,652,989 | 1.92% |
| 2026-04-07 | 7.67 | 7.83 | 7.64 | 7.81 | 7.79 | qfq | 3,653,600 | 28,397,024 | 1.83% |
| 2026-04-03 | 7.98 | 7.98 | 7.61 | 7.67 | 7.65 | qfq | 4,975,800 | 38,465,030 | -3.76% |
| 2026-04-02 | 8.07 | 8.14 | 7.88 | 7.97 | 7.95 | qfq | 3,497,200 | 27,963,148 | -1.48% |
| 2026-04-01 | 8.15 | 8.17 | 8.00 | 8.09 | 8.07 | qfq | 3,783,100 | 30,538,075 | 1.00% |
| 2026-03-31 | 8.08 | 8.25 | 7.97 | 8.01 | 7.99 | qfq | 6,035,500 | 48,824,908 | 0.00% |
| 2026-03-30 | 7.86 | 8.05 | 7.81 | 8.01 | 7.99 | qfq | 4,671,360 | 37,158,882 | 1.39% |
| 2026-03-27 | 7.70 | 7.92 | 7.65 | 7.90 | 7.88 | qfq | 4,950,500 | 38,738,780 | 1.28% |
| 2026-03-26 | 7.96 | 8.08 | 7.75 | 7.80 | 7.78 | qfq | 7,060,360 | 55,594,139 | -2.13% |
| 2026-03-25 | 8.04 | 8.05 | 7.93 | 7.97 | 7.95 | qfq | 5,719,000 | 45,609,871 | -0.50% |
| 2026-03-24 | 7.87 | 8.02 | 7.74 | 8.01 | 7.99 | qfq | 12,478,003 | 98,304,660 | 4.84% |
| 2026-03-23 | 8.00 | 8.08 | 7.57 | 7.64 | 7.62 | qfq | 13,190,600 | 103,139,922 | -6.03% |
| 2026-03-20 | 8.28 | 8.32 | 8.13 | 8.13 | 8.11 | qfq | 6,128,700 | 50,265,542 | -1.81% |
| 2026-03-19 | 8.43 | 8.48 | 8.23 | 8.28 | 8.26 | qfq | 5,938,820 | 49,467,105 | -2.70% |
| 2026-03-18 | 8.47 | 8.52 | 8.30 | 8.51 | 8.49 | qfq | 5,066,400 | 42,604,370 | 1.07% |
| 2026-03-17 | 8.59 | 8.62 | 8.41 | 8.42 | 8.40 | qfq | 4,394,200 | 37,455,024 | -1.98% |
| 2026-03-16 | 8.55 | 8.65 | 8.43 | 8.59 | 8.57 | qfq | 5,091,540 | 43,451,601 | 0.82% |
| 2026-03-13 | 8.62 | 8.75 | 8.52 | 8.52 | 8.50 | qfq | 6,984,340 | 60,196,985 | -1.39% |
| 2026-03-12 | 8.94 | 8.94 | 8.57 | 8.64 | 8.62 | qfq | 9,678,800 | 84,190,962 | -3.57% |
| 2026-03-11 | 9.14 | 9.24 | 8.92 | 8.96 | 8.94 | qfq | 7,234,460 | 65,422,719 | -1.97% |
| 2026-03-10 | 8.90 | 9.15 | 8.89 | 9.14 | 9.12 | qfq | 8,786,867 | 79,636,234 | 2.58% |
| 2026-03-09 | 8.76 | 8.91 | 8.63 | 8.91 | 8.89 | qfq | 7,387,020 | 64,825,663 | 0.79% |
| 2026-03-06 | 8.75 | 8.91 | 8.70 | 8.84 | 8.82 | qfq | 6,200,500 | 54,807,460 | 0.68% |
| 2026-03-05 | 8.79 | 8.93 | 8.61 | 8.78 | 8.76 | qfq | 11,235,106 | 98,583,781 | 1.74% |
| 2026-03-04 | 8.60 | 8.74 | 8.48 | 8.63 | 8.61 | qfq | 9,452,100 | 81,310,157 | -1.26% |
| 2026-03-03 | 9.05 | 9.30 | 8.72 | 8.74 | 8.72 | qfq | 12,645,530 | 113,399,967 | -3.96% |
| 2026-03-02 | 9.50 | 9.55 | 9.03 | 9.10 | 9.08 | qfq | 15,075,256 | 138,617,338 | -5.70% |
| 2026-02-27 | 9.60 | 9.66 | 9.50 | 9.65 | 9.63 | qfq | 8,198,840 | 78,656,756 | -0.10% |
| 2026-02-26 | 9.46 | 9.98 | 9.41 | 9.66 | 9.63 | qfq | 17,546,690 | 169,865,295 | 2.44% |
| 2026-02-25 | 9.00 | 9.64 | 9.00 | 9.43 | 9.41 | qfq | 18,547,360 | 174,620,673 | 4.89% |
| 2026-02-24 | 9.07 | 9.22 | 8.94 | 8.99 | 8.97 | qfq | 10,455,986 | 94,963,466 | 0.00% |
| 2026-02-13 | 8.98 | 9.06 | 8.85 | 8.99 | 8.97 | qfq | 6,687,432 | 60,087,137 | 0.67% |
| 2026-02-12 | 8.99 | 9.01 | 8.86 | 8.93 | 8.91 | qfq | 7,468,332 | 66,812,394 | -0.56% |
| 2026-02-11 | 9.04 | 9.11 | 8.97 | 8.98 | 8.96 | qfq | 6,900,300 | 62,224,894 | -0.77% |
| 2026-02-10 | 9.19 | 9.20 | 9.00 | 9.05 | 9.03 | qfq | 9,782,683 | 88,850,718 | -1.63% |
| 2026-02-09 | 9.65 | 9.66 | 9.13 | 9.20 | 9.18 | qfq | 19,215,160 | 179,491,187 | -3.66% |
| 2026-02-06 | 9.50 | 9.68 | 9.41 | 9.55 | 9.53 | qfq | 9,831,200 | 93,992,806 | 0.21% |
| 2026-02-05 | 9.42 | 9.59 | 9.40 | 9.53 | 9.51 | qfq | 8,181,520 | 77,833,212 | 0.42% |
| 2026-02-04 | 9.45 | 9.64 | 9.39 | 9.49 | 9.47 | qfq | 11,626,619 | 110,439,560 | 0.00% |
| 2026-02-03 | 8.98 | 9.65 | 8.95 | 9.49 | 9.47 | qfq | 25,048,620 | 235,695,725 | 6.51% |
| 2026-02-02 | 8.88 | 9.02 | 8.68 | 8.91 | 8.89 | qfq | 11,085,188 | 98,595,187 | -0.89% |
| 2026-01-30 | 8.80 | 9.06 | 8.65 | 8.99 | 8.97 | qfq | 13,627,388 | 120,567,963 | 1.47% |
| 2026-01-29 | 8.82 | 8.96 | 8.75 | 8.86 | 8.84 | qfq | 10,082,000 | 89,324,880 | 0.45% |
| 2026-01-28 | 9.12 | 9.15 | 8.79 | 8.82 | 8.80 | qfq | 11,531,200 | 102,915,663 | -3.29% |
| 2026-01-27 | 9.23 | 9.28 | 8.90 | 9.12 | 9.10 | qfq | 13,098,702 | 118,774,710 | -0.87% |
| 2026-01-26 | 9.66 | 9.66 | 9.11 | 9.20 | 9.18 | qfq | 19,372,702 | 180,703,717 | -4.37% |
| 2026-01-23 | 9.13 | 9.76 | 9.07 | 9.62 | 9.60 | qfq | 27,291,503 | 261,871,727 | 5.48% |
| 2026-01-22 | 9.17 | 9.25 | 8.91 | 9.12 | 9.10 | qfq | 16,637,300 | 151,217,476 | 1.00% |
| 2026-01-21 | 9.12 | 9.18 | 8.95 | 9.03 | 9.01 | qfq | 14,649,520 | 132,647,824 | -1.95% |
| 2026-01-20 | 9.60 | 9.62 | 9.17 | 9.21 | 9.19 | qfq | 18,832,400 | 175,560,180 | -4.66% |
| 2026-01-19 | 9.16 | 9.79 | 9.16 | 9.66 | 9.63 | qfq | 27,551,620 | 263,076,501 | 5.57% |
| 2026-01-16 | 9.67 | 9.67 | 9.12 | 9.15 | 9.13 | qfq | 22,127,329 | 205,702,163 | -4.09% |
| 2026-01-15 | 9.98 | 10.05 | 9.48 | 9.54 | 9.52 | qfq | 29,828,047 | 287,904,627 | -4.89% |
| 2026-01-14 | 9.95 | 10.37 | 9.82 | 10.03 | 10.00 | qfq | 57,546,969 | 581,199,762 | -1.18% |
| 2026-01-13 | 9.43 | 10.44 | 9.40 | 10.15 | 10.12 | qfq | 73,236,842 | 738,584,698 | 6.95% |
| 2026-01-12 | 9.16 | 9.78 | 9.16 | 9.49 | 9.47 | qfq | 46,273,480 | 434,577,150 | 3.04% |
| 2026-01-09 | 10.18 | 10.18 | 9.18 | 9.21 | 9.19 | qfq | 66,987,438 | 633,349,351 | -9.71% |
| 2026-01-08 | 9.04 | 10.20 | 9.04 | 10.20 | 10.17 | qfq | 42,068,049 | 409,927,219 | 10.03% |
| 2026-01-07 | 8.76 | 9.53 | 8.76 | 9.27 | 9.25 | qfq | 49,549,058 | 456,083,945 | 7.04% |
| 2026-01-06 | 8.40 | 8.68 | 8.29 | 8.66 | 8.64 | qfq | 22,721,580 | 194,121,406 | 2.85% |
| 2026-01-05 | 8.39 | 8.84 | 8.37 | 8.42 | 8.40 | qfq | 16,151,191 | 137,621,936 | 0.84% |
| 2025-12-31 | 8.41 | 8.48 | 8.24 | 8.35 | 8.33 | qfq | 11,091,360 | 92,877,212 | 0.24% |
| 2025-12-30 | 8.60 | 8.60 | 8.31 | 8.33 | 8.31 | qfq | 14,419,901 | 121,280,097 | -3.03% |
| 2025-12-29 | 8.46 | 8.67 | 8.27 | 8.59 | 8.57 | qfq | 21,158,180 | 180,672,277 | 1.54% |
| 2025-12-26 | 8.48 | 8.62 | 8.35 | 8.46 | 8.44 | qfq | 17,176,889 | 145,845,315 | 0.00% |
| 2025-12-25 | 8.45 | 8.68 | 8.43 | 8.46 | 8.44 | qfq | 16,430,180 | 139,959,268 | -0.24% |
| 2025-12-24 | 8.61 | 8.88 | 8.42 | 8.48 | 8.46 | qfq | 27,081,060 | 231,772,946 | -1.51% |
| 2025-12-23 | 8.26 | 8.70 | 8.18 | 8.61 | 8.59 | qfq | 38,008,870 | 324,236,421 | 3.24% |
| 2025-12-22 | 8.37 | 8.53 | 8.18 | 8.34 | 8.32 | qfq | 52,552,708 | 439,206,235 | 0.60% |
| 2025-12-19 | 7.57 | 8.29 | 7.50 | 8.29 | 8.27 | qfq | 24,636,066 | 202,838,834 | 9.95% |
| 2025-12-18 | 7.26 | 7.58 | 7.23 | 7.54 | 7.52 | qfq | 10,140,100 | 75,559,351 | 3.29% |
| 2025-12-17 | 7.29 | 7.35 | 7.16 | 7.30 | 7.28 | qfq | 5,502,828 | 39,863,255 | 0.14% |
| 2025-12-16 | 7.48 | 7.54 | 7.28 | 7.29 | 7.27 | qfq | 6,606,200 | 48,638,578 | -2.54% |
| 2025-12-15 | 7.37 | 7.54 | 7.32 | 7.48 | 7.46 | qfq | 8,109,880 | 60,395,466 | 1.22% |
| 2025-12-12 | 7.58 | 7.63 | 7.37 | 7.39 | 7.37 | qfq | 10,918,916 | 81,353,247 | -2.51% |
| 2025-12-11 | 7.77 | 7.98 | 7.58 | 7.58 | 7.56 | qfq | 12,243,600 | 95,152,825 | -2.45% |
| 2025-12-10 | 7.73 | 7.91 | 7.70 | 7.77 | 7.75 | qfq | 6,454,100 | 50,363,216 | 0.00% |
| 2025-12-09 | 7.85 | 7.91 | 7.72 | 7.77 | 7.75 | qfq | 5,977,000 | 46,669,287 | -0.77% |
| 2025-12-08 | 7.90 | 7.99 | 7.79 | 7.83 | 7.81 | qfq | 5,587,786 | 43,834,256 | -0.13% |
| 2025-12-05 | 7.89 | 7.90 | 7.76 | 7.84 | 7.82 | qfq | 6,144,560 | 48,062,539 | -0.25% |
| 2025-12-04 | 8.15 | 8.17 | 7.80 | 7.86 | 7.84 | qfq | 10,550,900 | 83,409,888 | -3.56% |
| 2025-12-03 | 8.30 | 8.34 | 8.11 | 8.15 | 8.13 | qfq | 6,199,003 | 50,797,286 | -2.16% |
| 2025-12-02 | 8.45 | 8.45 | 8.25 | 8.33 | 8.31 | qfq | 5,621,500 | 46,774,207 | -0.83% |
| 2025-12-01 | 8.49 | 8.70 | 8.35 | 8.40 | 8.38 | qfq | 10,256,254 | 87,346,850 | -0.24% |
| 2025-11-28 | 8.20 | 8.50 | 8.06 | 8.42 | 8.40 | qfq | 10,844,300 | 90,169,060 | 2.68% |
| 2025-11-27 | 8.18 | 8.30 | 8.09 | 8.20 | 8.18 | qfq | 6,405,460 | 52,349,391 | -0.24% |
| 2025-11-26 | 8.27 | 8.45 | 8.18 | 8.22 | 8.20 | qfq | 8,720,500 | 72,293,469 | -1.08% |
| 2025-11-25 | 8.11 | 8.40 | 8.04 | 8.31 | 8.29 | qfq | 12,794,280 | 105,273,379 | 2.47% |
| 2025-11-24 | 8.18 | 8.29 | 8.08 | 8.11 | 8.09 | qfq | 8,972,720 | 73,270,032 | 0.12% |
| 2025-11-21 | 8.41 | 8.49 | 8.09 | 8.10 | 8.08 | qfq | 15,954,180 | 131,176,678 | -3.91% |
| 2025-11-20 | 8.38 | 8.63 | 8.29 | 8.43 | 8.41 | qfq | 15,867,859 | 133,657,683 | 0.48% |
| 2025-11-19 | 8.44 | 8.88 | 8.32 | 8.39 | 8.37 | qfq | 31,953,520 | 273,536,818 | -1.06% |
| 2025-11-18 | 8.14 | 8.75 | 8.13 | 8.48 | 8.46 | qfq | 30,985,811 | 262,982,716 | 3.92% |
| 2025-11-17 | 7.85 | 8.28 | 7.78 | 8.16 | 8.14 | qfq | 24,996,400 | 202,133,918 | 3.42% |
| 2025-11-14 | 7.93 | 8.06 | 7.88 | 7.89 | 7.87 | qfq | 10,637,600 | 84,688,992 | -1.00% |
| 2025-11-13 | 7.85 | 8.00 | 7.80 | 7.97 | 7.95 | qfq | 13,354,400 | 105,751,278 | 1.53% |
| 2025-11-12 | 7.81 | 8.02 | 7.74 | 7.85 | 7.83 | qfq | 20,976,953 | 165,982,602 | 0.51% |
| 2025-11-11 | 7.75 | 7.85 | 7.72 | 7.81 | 7.79 | qfq | 10,219,900 | 79,629,047 | 0.39% |
| 2025-11-10 | 7.60 | 7.80 | 7.58 | 7.78 | 7.76 | qfq | 14,267,380 | 110,225,665 | 2.77% |
| 2025-11-07 | 7.60 | 7.67 | 7.56 | 7.57 | 7.55 | qfq | 7,149,500 | 54,356,940 | -0.79% |
| 2025-11-06 | 7.67 | 7.76 | 7.62 | 7.63 | 7.61 | qfq | 9,989,093 | 76,518,441 | -0.52% |
| 2025-11-05 | 7.57 | 7.69 | 7.54 | 7.67 | 7.65 | qfq | 10,311,031 | 78,692,729 | 0.39% |
| 2025-11-04 | 7.57 | 7.67 | 7.51 | 7.64 | 7.62 | qfq | 13,368,100 | 101,663,677 | 0.92% |
| 2025-11-03 | 7.51 | 7.59 | 7.47 | 7.57 | 7.55 | qfq | 12,106,451 | 91,337,007 | 1.61% |
| 2025-10-31 | 7.46 | 7.51 | 7.43 | 7.45 | 7.43 | qfq | 12,159,440 | 90,925,735 | -0.13% |
| 2025-10-30 | 7.71 | 7.75 | 7.46 | 7.46 | 7.44 | qfq | 19,574,619 | 148,224,898 | -3.62% |
| 2025-10-29 | 7.77 | 7.80 | 7.55 | 7.74 | 7.72 | qfq | 38,708,851 | 297,283,515 | -2.40% |
| 2025-10-28 | 7.19 | 7.93 | 7.19 | 7.93 | 7.91 | qfq | 27,133,057 | 211,898,971 | 9.99% |
| 2025-10-27 | 7.16 | 7.28 | 7.16 | 7.21 | 7.19 | qfq | 8,370,502 | 60,460,277 | 0.70% |
| 2025-10-24 | 7.30 | 7.30 | 7.14 | 7.16 | 7.14 | qfq | 7,500,600 | 54,030,880 | -1.78% |
| 2025-10-23 | 7.22 | 7.29 | 7.18 | 7.29 | 7.27 | qfq | 5,703,100 | 41,296,247 | 0.97% |
| 2025-10-22 | 7.27 | 7.31 | 7.20 | 7.22 | 7.20 | qfq | 6,028,851 | 43,647,041 | -0.96% |
| 2025-10-21 | 7.15 | 7.31 | 7.08 | 7.29 | 7.27 | qfq | 10,255,638 | 74,038,643 | 2.68% |
| 2025-10-20 | 7.17 | 7.21 | 7.07 | 7.10 | 7.08 | qfq | 7,418,300 | 52,791,206 | -0.98% |
| 2025-10-17 | 7.19 | 7.28 | 7.15 | 7.17 | 7.15 | qfq | 8,210,200 | 59,103,096 | -0.42% |
| 2025-10-16 | 7.30 | 7.31 | 7.16 | 7.20 | 7.18 | qfq | 7,353,340 | 53,094,839 | -0.83% |
| 2025-10-15 | 7.40 | 7.42 | 7.24 | 7.26 | 7.24 | qfq | 10,692,480 | 77,985,412 | -1.76% |
| 2025-10-14 | 7.27 | 7.50 | 7.27 | 7.39 | 7.37 | qfq | 15,156,466 | 112,097,819 | 2.07% |
| 2025-10-13 | 7.17 | 7.26 | 7.03 | 7.24 | 7.22 | qfq | 9,901,220 | 71,062,247 | -1.09% |
| 2025-10-10 | 7.29 | 7.44 | 7.25 | 7.32 | 7.30 | qfq | 13,936,900 | 102,306,232 | 1.39% |
| 2025-10-09 | 7.32 | 7.39 | 7.20 | 7.22 | 7.20 | qfq | 11,851,720 | 85,836,557 | -1.37% |
| 2025-09-30 | 7.56 | 7.60 | 7.30 | 7.32 | 7.30 | qfq | 14,895,500 | 110,024,891 | -3.05% |
| 2025-09-29 | 7.45 | 7.67 | 7.28 | 7.55 | 7.53 | qfq | 18,150,291 | 136,199,300 | 3.14% |
| 2025-09-26 | 7.62 | 7.73 | 7.31 | 7.32 | 7.30 | qfq | 25,115,146 | 186,330,093 | -3.05% |
| 2025-09-25 | 7.80 | 7.88 | 7.51 | 7.55 | 7.53 | qfq | 20,744,600 | 158,009,113 | -1.56% |
| 2025-09-24 | 7.80 | 8.15 | 7.64 | 7.67 | 7.65 | qfq | 27,084,662 | 210,579,952 | -2.29% |
| 2025-09-23 | 7.66 | 7.95 | 7.43 | 7.85 | 7.83 | qfq | 30,466,490 | 234,248,698 | 1.55% |
| 2025-09-22 | 7.61 | 7.89 | 7.50 | 7.73 | 7.71 | qfq | 28,638,712 | 220,209,904 | 1.71% |
| 2025-09-19 | 7.81 | 7.83 | 7.46 | 7.60 | 7.58 | qfq | 32,281,997 | 246,124,859 | -3.55% |
| 2025-09-18 | 7.78 | 8.14 | 7.70 | 7.88 | 7.86 | qfq | 62,400,207 | 493,663,938 | 1.29% |
| 2025-09-17 | 7.18 | 7.78 | 7.18 | 7.78 | 7.76 | qfq | 69,259,861 | 531,360,162 | 10.04% |
| 2025-09-16 | 6.87 | 7.08 | 6.87 | 7.07 | 7.05 | qfq | 11,826,727 | 83,016,348 | 3.06% |
| 2025-09-15 | 6.86 | 6.90 | 6.81 | 6.86 | 6.84 | qfq | 4,275,030 | 29,353,661 | 0.44% |
| 2025-09-12 | 6.90 | 6.90 | 6.83 | 6.83 | 6.81 | qfq | 3,021,403 | 20,714,948 | -0.58% |
| 2025-09-11 | 6.89 | 6.90 | 6.80 | 6.87 | 6.85 | qfq | 3,216,600 | 22,011,970 | 0.00% |
| 2025-09-10 | 6.85 | 6.87 | 6.80 | 6.87 | 6.85 | qfq | 3,585,362 | 24,527,503 | 0.59% |
| 2025-09-09 | 6.84 | 6.84 | 6.79 | 6.83 | 6.81 | qfq | 2,762,100 | 18,815,422 | 0.00% |
| 2025-09-08 | 6.79 | 6.84 | 6.77 | 6.83 | 6.81 | qfq | 4,153,143 | 28,285,886 | 0.74% |
| 2025-09-05 | 6.80 | 6.80 | 6.72 | 6.78 | 6.76 | qfq | 5,265,500 | 35,523,066 | 0.00% |
| 2025-09-04 | 6.77 | 6.83 | 6.74 | 6.78 | 6.76 | qfq | 3,728,560 | 25,282,043 | 0.30% |
| 2025-09-03 | 6.90 | 6.93 | 6.74 | 6.76 | 6.74 | qfq | 5,598,380 | 38,125,275 | -2.03% |
| 2025-09-02 | 6.87 | 6.91 | 6.81 | 6.90 | 6.88 | qfq | 4,371,993 | 29,981,286 | 0.00% |
| 2025-09-01 | 6.87 | 6.92 | 6.81 | 6.90 | 6.88 | qfq | 4,035,540 | 27,695,947 | 0.58% |
| 2025-08-29 | 6.95 | 6.99 | 6.86 | 6.86 | 6.84 | qfq | 5,336,540 | 36,849,025 | -1.15% |
| 2025-08-28 | 6.97 | 7.03 | 6.80 | 6.94 | 6.92 | qfq | 9,173,087 | 63,420,926 | -0.86% |
| 2025-08-27 | 7.13 | 7.15 | 6.98 | 7.00 | 6.98 | qfq | 7,778,117 | 54,827,651 | -1.82% |
| 2025-08-26 | 7.08 | 7.15 | 7.06 | 7.13 | 7.11 | qfq | 6,624,374 | 47,183,617 | 0.71% |
| 2025-08-25 | 7.05 | 7.10 | 7.01 | 7.08 | 7.06 | qfq | 7,163,885 | 50,564,261 | 0.85% |
| 2025-08-22 | 7.08 | 7.11 | 6.98 | 7.02 | 7.00 | qfq | 7,256,800 | 50,926,122 | -1.40% |
| 2025-08-21 | 7.10 | 7.12 | 7.06 | 7.12 | 7.10 | qfq | 4,838,460 | 34,327,642 | 0.42% |
| 2025-08-20 | 7.02 | 7.10 | 6.98 | 7.09 | 7.07 | qfq | 4,772,380 | 33,658,524 | 1.14% |
| 2025-08-19 | 7.00 | 7.02 | 6.96 | 7.01 | 6.99 | qfq | 4,269,200 | 29,867,273 | 0.29% |
| 2025-08-18 | 7.00 | 7.04 | 6.98 | 6.99 | 6.97 | qfq | 4,650,600 | 32,583,226 | 0.29% |
| 2025-08-15 | 7.02 | 7.02 | 6.93 | 6.97 | 6.95 | qfq | 5,215,900 | 36,393,304 | -0.14% |
| 2025-08-14 | 7.11 | 7.11 | 6.97 | 6.98 | 6.96 | qfq | 5,632,700 | 39,561,836 | -1.69% |
| 2025-08-13 | 7.15 | 7.18 | 7.07 | 7.10 | 7.08 | qfq | 4,010,700 | 28,506,829 | -0.28% |
| 2025-08-12 | 7.09 | 7.13 | 7.07 | 7.12 | 7.10 | qfq | 4,528,779 | 32,176,214 | 0.42% |
| 2025-08-11 | 7.06 | 7.10 | 7.02 | 7.09 | 7.07 | qfq | 4,552,320 | 32,195,352 | 0.42% |
| 2025-08-08 | 7.02 | 7.06 | 6.99 | 7.06 | 7.04 | qfq | 4,236,560 | 29,777,545 | 0.57% |
| 2025-08-07 | 7.06 | 7.06 | 7.01 | 7.02 | 7.00 | qfq | 2,638,060 | 18,544,319 | -0.43% |
| 2025-08-06 | 7.04 | 7.06 | 6.99 | 7.05 | 7.03 | qfq | 2,877,168 | 20,252,693 | 0.14% |
| 2025-08-05 | 6.99 | 7.04 | 6.99 | 7.04 | 7.02 | qfq | 3,078,000 | 21,589,827 | 1.00% |
| 2025-08-04 | 6.95 | 6.99 | 6.90 | 6.97 | 6.95 | qfq | 2,873,800 | 20,025,514 | 0.14% |
| 2025-08-01 | 6.90 | 6.98 | 6.88 | 6.96 | 6.94 | qfq | 3,642,600 | 25,273,397 | 0.87% |
| 2025-07-31 | 7.08 | 7.08 | 6.88 | 6.90 | 6.88 | qfq | 8,128,200 | 56,504,103 | -2.54% |
| 2025-07-30 | 7.05 | 7.10 | 7.02 | 7.08 | 7.06 | qfq | 5,588,000 | 39,507,259 | 0.43% |
| 2025-07-29 | 7.11 | 7.11 | 7.00 | 7.05 | 7.03 | qfq | 5,512,800 | 38,778,449 | -0.56% |
| 2025-07-28 | 7.17 | 7.20 | 7.08 | 7.09 | 7.07 | qfq | 4,612,832 | 32,887,313 | -1.12% |
| 2025-07-25 | 7.15 | 7.20 | 7.13 | 7.17 | 7.15 | qfq | 5,770,520 | 41,384,653 | 0.28% |
| 2025-07-24 | 7.10 | 7.15 | 7.09 | 7.15 | 7.13 | qfq | 5,120,320 | 36,495,815 | 0.42% |
| 2025-07-23 | 7.13 | 7.16 | 7.09 | 7.12 | 7.10 | qfq | 4,220,920 | 30,075,270 | -0.14% |
| 2025-07-22 | 7.10 | 7.13 | 7.04 | 7.13 | 7.11 | qfq | 4,222,337 | 29,967,549 | 0.42% |
| 2025-07-21 | 7.05 | 7.11 | 7.03 | 7.10 | 7.08 | qfq | 4,509,600 | 31,951,909 | 1.00% |
| 2025-07-18 | 7.09 | 7.09 | 7.01 | 7.03 | 7.01 | qfq | 3,950,000 | 27,764,933 | -0.42% |
| 2025-07-17 | 7.14 | 7.15 | 7.05 | 7.06 | 7.04 | qfq | 4,193,140 | 29,690,601 | -1.12% |
| 2025-07-16 | 7.03 | 7.16 | 7.03 | 7.14 | 7.12 | qfq | 6,641,928 | 47,312,305 | 1.13% |
| 2025-07-15 | 7.10 | 7.11 | 6.95 | 7.06 | 7.04 | qfq | 5,299,220 | 37,224,666 | -1.12% |
| 2025-07-14 | 7.07 | 7.16 | 7.06 | 7.14 | 7.12 | qfq | 5,945,345 | 42,340,986 | 0.85% |
| 2025-07-11 | 7.12 | 7.12 | 7.07 | 7.08 | 7.06 | qfq | 3,617,120 | 25,638,043 | -0.42% |
| 2025-07-10 | 7.07 | 7.17 | 7.07 | 7.11 | 7.09 | qfq | 3,606,500 | 25,641,120 | 0.28% |
| 2025-07-09 | 7.08 | 7.23 | 7.03 | 7.09 | 7.07 | qfq | 5,568,800 | 39,624,828 | 0.28% |
| 2025-07-08 | 7.07 | 7.11 | 7.02 | 7.07 | 7.05 | qfq | 4,165,320 | 29,382,176 | 0.00% |
| 2025-07-07 | 6.88 | 7.16 | 6.87 | 7.07 | 7.05 | qfq | 6,770,100 | 47,441,917 | 2.46% |
| 2025-07-04 | 6.98 | 6.99 | 6.89 | 6.90 | 6.88 | qfq | 3,113,400 | 21,592,211 | -1.29% |
| 2025-07-03 | 6.99 | 7.00 | 6.94 | 6.99 | 6.97 | qfq | 3,211,400 | 22,412,911 | 0.14% |
| 2025-07-02 | 6.97 | 6.99 | 6.94 | 6.98 | 6.96 | qfq | 4,237,900 | 29,527,372 | 0.72% |
| 2025-07-01 | 6.94 | 6.94 | 6.87 | 6.93 | 6.91 | qfq | 2,797,000 | 19,328,141 | 0.29% |
| 2025-06-30 | 6.88 | 6.92 | 6.86 | 6.91 | 6.89 | qfq | 2,848,500 | 19,646,901 | 0.58% |
| 2025-06-27 | 6.86 | 6.95 | 6.84 | 6.87 | 6.85 | qfq | 3,497,800 | 24,068,235 | 0.15% |
| 2025-06-26 | 6.90 | 6.90 | 6.82 | 6.86 | 6.84 | qfq | 4,235,900 | 29,053,740 | -0.58% |
| 2025-06-25 | 6.97 | 6.98 | 6.85 | 6.90 | 6.88 | qfq | 8,045,690 | 55,539,511 | -1.00% |
| 2025-06-24 | 6.80 | 6.97 | 6.77 | 6.97 | 6.95 | qfq | 5,651,100 | 38,932,563 | 3.41% |
| 2025-06-23 | 6.87 | 6.88 | 6.71 | 6.74 | 6.72 | qfq | 7,807,318 | 52,889,750 | -1.89% |
| 2025-06-20 | 6.89 | 6.95 | 6.86 | 6.87 | 6.85 | qfq | 2,429,500 | 16,768,798 | -0.58% |
| 2025-06-19 | 6.98 | 7.03 | 6.88 | 6.91 | 6.89 | qfq | 3,449,900 | 23,922,376 | -1.43% |
| 2025-06-18 | 7.15 | 7.15 | 7.00 | 7.01 | 6.99 | qfq | 4,824,000 | 33,925,773 | -2.09% |
| 2025-06-17 | 7.14 | 7.18 | 7.12 | 7.16 | 7.14 | qfq | 2,669,000 | 19,089,957 | 0.28% |
| 2025-06-16 | 7.20 | 7.32 | 7.11 | 7.14 | 7.12 | qfq | 4,398,900 | 31,546,795 | -0.14% |
| 2025-06-13 | 7.31 | 7.32 | 7.12 | 7.15 | 7.13 | qfq | 5,184,983 | 37,253,007 | -2.32% |
| 2025-06-12 | 7.35 | 7.43 | 7.27 | 7.32 | 7.30 | qfq | 4,642,318 | 34,075,148 | -0.27% |
| 2025-06-11 | 7.20 | 7.36 | 7.19 | 7.34 | 7.32 | qfq | 7,867,640 | 57,468,364 | 1.94% |
| 2025-06-10 | 7.26 | 7.29 | 7.15 | 7.20 | 7.18 | qfq | 4,000,900 | 28,877,307 | -0.96% |
| 2025-06-09 | 7.25 | 7.35 | 7.21 | 7.27 | 7.25 | qfq | 3,680,460 | 26,753,356 | 0.00% |
| 2025-06-06 | 7.20 | 7.28 | 7.16 | 7.27 | 7.25 | qfq | 3,861,898 | 27,871,531 | 0.83% |
| 2025-06-05 | 7.23 | 7.30 | 7.17 | 7.21 | 7.19 | qfq | 4,112,600 | 29,691,731 | -0.55% |
| 2025-06-04 | 7.13 | 7.25 | 7.01 | 7.25 | 7.23 | qfq | 8,607,600 | 61,314,995 | 1.54% |
| 2025-06-03 | 7.12 | 7.17 | 7.08 | 7.14 | 7.12 | qfq | 3,389,000 | 24,146,989 | -0.28% |
| 2025-05-30 | 7.18 | 7.36 | 7.14 | 7.16 | 7.14 | qfq | 5,114,800 | 36,931,751 | -0.56% |
| 2025-05-29 | 7.24 | 7.24 | 7.16 | 7.20 | 7.18 | qfq | 5,088,630 | 36,571,876 | -0.83% |
| 2025-05-28 | 7.19 | 7.38 | 7.12 | 7.26 | 7.24 | qfq | 8,636,798 | 62,373,764 | -3.20% |
| 2025-05-27 | 7.32 | 7.78 | 7.29 | 7.50 | 7.18 | qfq | 10,159,100 | 76,314,583 | 2.60% |
| 2025-05-26 | 7.27 | 7.33 | 7.22 | 7.31 | 7.00 | qfq | 2,527,060 | 18,388,076 | 0.27% |
| 2025-05-23 | 7.34 | 7.40 | 7.27 | 7.29 | 6.98 | qfq | 2,370,100 | 17,376,447 | -0.82% |
| 2025-05-22 | 7.40 | 7.47 | 7.33 | 7.35 | 7.04 | qfq | 2,547,600 | 18,803,090 | -0.68% |
| 2025-05-21 | 7.44 | 7.47 | 7.36 | 7.40 | 7.09 | qfq | 2,622,600 | 19,397,050 | -0.67% |
| 2025-05-20 | 7.46 | 7.50 | 7.40 | 7.45 | 7.13 | qfq | 3,133,800 | 23,338,076 | -0.40% |
| 2025-05-19 | 7.39 | 7.52 | 7.33 | 7.48 | 7.16 | qfq | 4,388,926 | 32,637,428 | 1.49% |
| 2025-05-16 | 7.25 | 7.55 | 7.24 | 7.37 | 7.06 | qfq | 5,951,966 | 43,972,786 | 1.52% |
| 2025-05-15 | 7.26 | 7.33 | 7.21 | 7.26 | 6.95 | qfq | 2,880,920 | 20,955,050 | -0.41% |
| 2025-05-14 | 7.25 | 7.31 | 7.18 | 7.29 | 6.98 | qfq | 3,378,922 | 24,460,746 | 0.14% |
| 2025-05-13 | 7.35 | 7.39 | 7.27 | 7.28 | 6.97 | qfq | 2,866,820 | 20,946,685 | -0.27% |
| 2025-05-12 | 7.36 | 7.40 | 7.22 | 7.30 | 6.99 | qfq | 3,109,400 | 22,720,438 | 0.27% |
| 2025-05-09 | 7.32 | 7.42 | 7.27 | 7.28 | 6.97 | qfq | 3,977,300 | 29,184,973 | -0.41% |
| 2025-05-08 | 7.30 | 7.32 | 7.24 | 7.31 | 7.00 | qfq | 2,839,700 | 20,717,156 | 0.14% |
| 2025-05-07 | 7.20 | 7.36 | 7.19 | 7.30 | 6.99 | qfq | 6,434,100 | 46,879,176 | 1.96% |
| 2025-05-06 | 7.13 | 7.20 | 7.11 | 7.16 | 6.86 | qfq | 3,807,500 | 27,192,471 | 0.42% |
| 2025-04-30 | 7.15 | 7.32 | 7.13 | 7.13 | 6.83 | qfq | 4,448,680 | 32,125,538 | -0.56% |
| 2025-04-29 | 6.99 | 7.19 | 6.97 | 7.17 | 6.87 | qfq | 4,239,800 | 30,162,565 | 2.28% |
| 2025-04-28 | 6.88 | 7.25 | 6.85 | 7.01 | 6.71 | qfq | 7,627,400 | 53,453,663 | -2.50% |
| 2025-04-25 | 7.11 | 7.21 | 7.11 | 7.19 | 6.88 | qfq | 3,259,900 | 23,371,759 | 0.98% |
| 2025-04-24 | 7.16 | 7.19 | 7.07 | 7.12 | 6.82 | qfq | 3,036,500 | 21,656,111 | -0.70% |
| 2025-04-23 | 7.11 | 7.19 | 7.11 | 7.17 | 6.87 | qfq | 2,317,700 | 16,577,572 | 0.70% |
| 2025-04-22 | 7.13 | 7.17 | 7.08 | 7.12 | 6.82 | qfq | 2,369,600 | 16,868,758 | -0.14% |
| 2025-04-21 | 7.09 | 7.14 | 7.07 | 7.13 | 6.83 | qfq | 1,733,580 | 12,333,202 | 0.42% |
| 2025-04-18 | 7.10 | 7.15 | 7.04 | 7.10 | 6.80 | qfq | 1,921,703 | 13,609,359 | 0.00% |
| 2025-04-17 | 7.10 | 7.20 | 7.08 | 7.10 | 6.80 | qfq | 2,950,000 | 21,112,714 | -0.42% |
| 2025-04-16 | 7.16 | 7.19 | 7.00 | 7.13 | 6.83 | qfq | 3,008,780 | 21,348,167 | -0.83% |
| 2025-04-15 | 7.20 | 7.25 | 7.14 | 7.19 | 6.88 | qfq | 2,903,800 | 20,892,804 | 0.00% |
| 2025-04-14 | 7.16 | 7.21 | 7.12 | 7.19 | 6.88 | qfq | 3,621,060 | 25,964,561 | 1.55% |
| 2025-04-11 | 7.00 | 7.13 | 7.00 | 7.08 | 6.78 | qfq | 3,355,343 | 23,810,616 | -0.42% |
| 2025-04-10 | 7.06 | 7.22 | 7.06 | 7.11 | 6.81 | qfq | 5,381,100 | 38,406,119 | 1.14% |
| 2025-04-09 | 6.92 | 7.07 | 6.62 | 7.03 | 6.73 | qfq | 6,462,260 | 44,428,513 | 0.29% |
| 2025-04-08 | 6.90 | 7.01 | 6.70 | 7.01 | 6.71 | qfq | 7,298,260 | 50,454,398 | 1.59% |
| 2025-04-07 | 7.39 | 7.39 | 6.90 | 6.90 | 6.61 | qfq | 10,538,580 | 73,791,591 | -10.04% |
| 2025-04-03 | 7.79 | 7.79 | 7.60 | 7.67 | 7.34 | qfq | 6,929,700 | 53,303,989 | -2.42% |
| 2025-04-02 | 7.78 | 7.90 | 7.73 | 7.86 | 7.53 | qfq | 8,022,220 | 62,935,752 | 1.16% |
| 2025-04-01 | 7.67 | 7.80 | 7.67 | 7.77 | 7.44 | qfq | 5,989,800 | 46,468,230 | 1.17% |
| 2025-03-31 | 7.72 | 7.88 | 7.62 | 7.68 | 7.35 | qfq | 7,746,612 | 60,151,799 | -1.29% |
| 2025-03-28 | 7.69 | 7.86 | 7.68 | 7.78 | 7.45 | qfq | 6,675,534 | 51,864,666 | 0.65% |
| 2025-03-27 | 7.67 | 7.76 | 7.64 | 7.73 | 7.40 | qfq | 3,847,460 | 29,671,221 | 0.39% |
| 2025-03-26 | 7.64 | 7.71 | 7.61 | 7.70 | 7.37 | qfq | 3,849,600 | 29,501,174 | 0.65% |
| 2025-03-25 | 7.57 | 7.65 | 7.54 | 7.65 | 7.32 | qfq | 3,820,954 | 29,072,853 | 0.92% |
| 2025-03-24 | 7.64 | 7.71 | 7.45 | 7.58 | 7.26 | qfq | 6,091,576 | 46,182,907 | -0.92% |
| 2025-03-21 | 7.72 | 7.78 | 7.60 | 7.65 | 7.32 | qfq | 5,511,700 | 42,335,375 | -1.29% |
| 2025-03-20 | 7.80 | 7.81 | 7.73 | 7.75 | 7.42 | qfq | 4,762,400 | 36,987,035 | -0.51% |
| 2025-03-19 | 7.85 | 7.89 | 7.76 | 7.79 | 7.46 | qfq | 6,179,123 | 48,305,932 | -0.89% |
| 2025-03-18 | 7.91 | 7.91 | 7.80 | 7.86 | 7.53 | qfq | 5,978,560 | 46,850,980 | -0.63% |
| 2025-03-17 | 7.78 | 7.91 | 7.75 | 7.91 | 7.57 | qfq | 9,719,863 | 76,120,610 | 0.38% |
| 2025-03-14 | 7.77 | 7.89 | 7.73 | 7.88 | 7.55 | qfq | 9,716,000 | 76,018,598 | 1.29% |
| 2025-03-13 | 7.72 | 7.78 | 7.64 | 7.78 | 7.45 | qfq | 6,738,015 | 51,924,254 | 0.52% |
| 2025-03-12 | 7.78 | 7.82 | 7.72 | 7.74 | 7.41 | qfq | 6,856,380 | 53,196,215 | -0.77% |
| 2025-03-11 | 7.62 | 7.80 | 7.58 | 7.80 | 7.47 | qfq | 8,053,160 | 62,143,375 | 1.56% |
| 2025-03-10 | 7.61 | 7.71 | 7.61 | 7.68 | 7.35 | qfq | 5,259,620 | 40,287,984 | 0.39% |
| 2025-03-07 | 7.72 | 7.78 | 7.61 | 7.65 | 7.32 | qfq | 8,317,200 | 63,769,788 | -0.78% |
| 2025-03-06 | 7.68 | 7.71 | 7.64 | 7.71 | 7.38 | qfq | 8,768,310 | 67,351,651 | 0.52% |
| 2025-03-05 | 7.69 | 7.72 | 7.56 | 7.67 | 7.34 | qfq | 7,132,402 | 54,378,870 | -0.39% |
| 2025-03-04 | 7.54 | 7.71 | 7.50 | 7.70 | 7.37 | qfq | 10,699,120 | 81,796,776 | 1.99% |
| 2025-03-03 | 7.60 | 7.67 | 7.51 | 7.55 | 7.23 | qfq | 10,049,470 | 76,346,215 | -0.79% |
| 2025-02-28 | 7.83 | 7.88 | 7.58 | 7.61 | 7.29 | qfq | 13,816,500 | 106,537,755 | -3.79% |
| 2025-02-27 | 8.11 | 8.11 | 7.81 | 7.91 | 7.57 | qfq | 33,849,402 | 268,616,279 | -4.58% |
| 2025-02-26 | 7.66 | 8.29 | 7.66 | 8.29 | 7.94 | qfq | 21,161,275 | 174,321,320 | 9.95% |
| 2025-02-25 | 7.38 | 7.58 | 7.36 | 7.54 | 7.22 | qfq | 7,868,270 | 58,913,220 | 0.80% |
| 2025-02-24 | 7.33 | 7.70 | 7.32 | 7.48 | 7.16 | qfq | 9,936,752 | 74,640,271 | 1.63% |
| 2025-02-21 | 7.42 | 7.43 | 7.27 | 7.36 | 7.05 | qfq | 5,242,480 | 38,559,039 | -0.27% |
| 2025-02-20 | 7.32 | 7.40 | 7.29 | 7.38 | 7.07 | qfq | 4,136,053 | 30,411,849 | 0.82% |
| 2025-02-19 | 7.25 | 7.34 | 7.23 | 7.32 | 7.01 | qfq | 3,050,402 | 22,249,964 | 0.97% |
| 2025-02-18 | 7.45 | 7.45 | 7.20 | 7.25 | 6.94 | qfq | 5,210,132 | 38,221,440 | -2.68% |
| 2025-02-17 | 7.42 | 7.45 | 7.34 | 7.45 | 7.13 | qfq | 4,763,060 | 35,201,924 | 0.68% |
| 2025-02-14 | 7.45 | 7.46 | 7.35 | 7.40 | 7.09 | qfq | 4,758,452 | 35,185,154 | -0.54% |
| 2025-02-13 | 7.46 | 7.59 | 7.42 | 7.44 | 7.12 | qfq | 6,596,600 | 49,520,598 | -0.40% |
| 2025-02-12 | 7.48 | 7.50 | 7.36 | 7.47 | 7.15 | qfq | 5,128,710 | 38,054,672 | 0.13% |
| 2025-02-11 | 7.51 | 7.53 | 7.43 | 7.46 | 7.14 | qfq | 5,418,210 | 40,449,642 | -0.53% |
| 2025-02-10 | 7.33 | 7.51 | 7.33 | 7.50 | 7.18 | qfq | 7,664,100 | 56,928,515 | 2.46% |
| 2025-02-07 | 7.27 | 7.43 | 7.25 | 7.32 | 7.01 | qfq | 6,829,770 | 50,129,361 | 0.14% |
| 2025-02-06 | 7.20 | 7.31 | 7.20 | 7.31 | 7.00 | qfq | 4,853,703 | 35,206,541 | 0.69% |
| 2025-02-05 | 7.37 | 7.39 | 7.19 | 7.26 | 6.95 | qfq | 5,733,600 | 41,564,856 | -1.63% |
| 2025-01-27 | 7.34 | 7.49 | 7.34 | 7.38 | 7.07 | qfq | 5,510,843 | 40,798,564 | 0.68% |
| 2025-01-24 | 7.34 | 7.35 | 7.19 | 7.33 | 7.02 | qfq | 5,427,120 | 39,462,608 | 0.27% |
| 2025-01-23 | 7.45 | 7.51 | 7.31 | 7.31 | 7.00 | qfq | 8,052,700 | 59,698,624 | -1.35% |
| 2025-01-22 | 7.48 | 7.50 | 7.37 | 7.41 | 7.10 | qfq | 5,169,332 | 38,301,411 | -1.20% |
| 2025-01-21 | 7.67 | 7.69 | 7.46 | 7.50 | 7.18 | qfq | 8,437,300 | 63,439,021 | -1.70% |
| 2025-01-20 | 7.70 | 7.81 | 7.60 | 7.63 | 7.31 | qfq | 15,695,035 | 120,593,244 | -2.18% |
| 2025-01-17 | 8.00 | 8.12 | 7.78 | 7.80 | 7.47 | qfq | 28,158,238 | 223,436,248 | 0.39% |
| 2025-01-16 | 7.12 | 7.77 | 7.11 | 7.77 | 7.44 | qfq | 10,254,840 | 77,630,389 | 10.06% |
| 2025-01-15 | 7.12 | 7.15 | 7.05 | 7.06 | 6.76 | qfq | 2,468,840 | 17,503,988 | -0.84% |
| 2025-01-14 | 6.96 | 7.12 | 6.96 | 7.12 | 6.82 | qfq | 3,028,100 | 21,380,560 | 2.74% |
| 2025-01-13 | 6.98 | 6.98 | 6.85 | 6.93 | 6.64 | qfq | 2,887,603 | 19,962,211 | -0.72% |
| 2025-01-10 | 7.18 | 7.19 | 6.97 | 6.98 | 6.68 | qfq | 3,530,400 | 24,906,623 | -2.38% |
| 2025-01-09 | 7.29 | 7.30 | 7.13 | 7.15 | 6.85 | qfq | 3,443,098 | 24,768,654 | -1.79% |
| 2025-01-08 | 7.22 | 7.32 | 7.05 | 7.28 | 6.97 | qfq | 3,790,800 | 27,307,282 | 0.41% |
| 2025-01-07 | 7.15 | 7.25 | 7.13 | 7.25 | 6.94 | qfq | 3,090,400 | 22,265,641 | 1.68% |
| 2025-01-06 | 7.08 | 7.24 | 6.90 | 7.13 | 6.83 | qfq | 4,209,900 | 29,820,315 | 0.71% |
| 2025-01-03 | 7.39 | 7.44 | 7.06 | 7.08 | 6.78 | qfq | 6,180,500 | 44,654,621 | -3.15% |
| 2025-01-02 | 7.31 | 7.60 | 7.22 | 7.31 | 7.00 | qfq | 6,695,000 | 49,643,414 | -0.41% |
| 2024-12-31 | 7.57 | 7.63 | 7.31 | 7.34 | 7.03 | qfq | 5,375,398 | 40,003,724 | -2.26% |
| 2024-12-30 | 7.58 | 7.58 | 7.45 | 7.51 | 7.19 | qfq | 2,982,160 | 22,386,902 | -0.92% |
| 2024-12-27 | 7.49 | 7.60 | 7.45 | 7.58 | 7.26 | qfq | 3,644,540 | 27,503,415 | 1.07% |
| 2024-12-26 | 7.45 | 7.52 | 7.44 | 7.50 | 7.18 | qfq | 3,346,600 | 25,045,742 | 0.67% |
| 2024-12-25 | 7.59 | 7.62 | 7.36 | 7.45 | 7.13 | qfq | 4,032,740 | 30,030,421 | -2.10% |
| 2024-12-24 | 7.52 | 7.64 | 7.50 | 7.61 | 7.29 | qfq | 3,780,780 | 28,607,751 | 1.20% |
| 2024-12-23 | 7.76 | 7.80 | 7.46 | 7.52 | 7.20 | qfq | 6,222,481 | 47,302,389 | -3.22% |
| 2024-12-20 | 7.76 | 7.97 | 7.74 | 7.77 | 7.44 | qfq | 5,111,900 | 40,099,302 | 0.39% |
| 2024-12-19 | 7.66 | 7.75 | 7.60 | 7.74 | 7.41 | qfq | 4,671,561 | 35,870,434 | 0.13% |
| 2024-12-18 | 7.78 | 7.84 | 7.67 | 7.73 | 7.40 | qfq | 6,129,481 | 47,555,452 | -0.64% |
| 2024-12-17 | 8.07 | 8.14 | 7.76 | 7.78 | 7.45 | qfq | 10,265,643 | 80,967,188 | -4.07% |
| 2024-12-16 | 8.21 | 8.50 | 8.06 | 8.11 | 7.77 | qfq | 11,742,300 | 96,899,061 | -1.22% |
| 2024-12-13 | 8.40 | 8.44 | 8.13 | 8.21 | 7.86 | qfq | 13,945,128 | 114,990,390 | -2.26% |
| 2024-12-12 | 8.13 | 8.48 | 8.12 | 8.40 | 8.04 | qfq | 21,109,177 | 175,221,735 | 3.32% |
| 2024-12-11 | 7.99 | 8.16 | 7.92 | 8.13 | 7.78 | qfq | 9,652,500 | 78,086,637 | 1.63% |
| 2024-12-10 | 8.20 | 8.30 | 7.98 | 8.00 | 7.66 | qfq | 13,554,879 | 110,101,380 | -0.37% |
| 2024-12-09 | 7.91 | 8.08 | 7.90 | 8.03 | 7.69 | qfq | 9,549,941 | 76,209,121 | 1.39% |
| 2024-12-06 | 7.97 | 7.99 | 7.87 | 7.92 | 7.58 | qfq | 8,657,400 | 68,521,456 | -0.38% |
| 2024-12-05 | 7.87 | 7.97 | 7.83 | 7.95 | 7.61 | qfq | 7,681,100 | 60,722,808 | 0.25% |
| 2024-12-04 | 8.07 | 8.20 | 7.88 | 7.93 | 7.59 | qfq | 13,058,871 | 104,650,758 | -1.61% |
| 2024-12-03 | 8.23 | 8.31 | 7.98 | 8.06 | 7.72 | qfq | 16,170,876 | 130,963,661 | -2.89% |
| 2024-12-02 | 8.23 | 8.58 | 8.00 | 8.30 | 7.95 | qfq | 24,683,948 | 203,227,029 | 0.48% |
| 2024-11-29 | 8.14 | 8.48 | 8.14 | 8.26 | 7.91 | qfq | 23,961,747 | 198,201,845 | -0.60% |
| 2024-11-28 | 8.34 | 8.69 | 8.18 | 8.31 | 7.96 | qfq | 42,526,444 | 358,319,096 | 2.34% |
| 2024-11-27 | 7.38 | 8.12 | 7.26 | 8.12 | 7.78 | qfq | 22,845,925 | 180,036,009 | 10.03% |
| 2024-11-26 | 7.45 | 7.53 | 7.36 | 7.38 | 7.07 | qfq | 3,057,600 | 22,747,374 | -1.34% |
| 2024-11-25 | 7.37 | 7.52 | 7.34 | 7.48 | 7.16 | qfq | 4,324,468 | 32,173,062 | 1.36% |
| 2024-11-22 | 7.61 | 7.70 | 7.36 | 7.38 | 7.07 | qfq | 5,096,620 | 38,510,855 | -3.28% |
| 2024-11-21 | 7.63 | 7.69 | 7.57 | 7.63 | 7.31 | qfq | 4,099,600 | 31,237,628 | -0.26% |
| 2024-11-20 | 7.48 | 7.66 | 7.44 | 7.65 | 7.32 | qfq | 8,173,888 | 62,226,608 | 2.41% |
| 2024-11-19 | 7.32 | 7.47 | 7.31 | 7.47 | 7.15 | qfq | 4,071,580 | 30,070,034 | 2.05% |
| 2024-11-18 | 7.44 | 7.50 | 7.28 | 7.32 | 7.01 | qfq | 4,758,200 | 35,210,729 | -1.48% |
| 2024-11-15 | 7.41 | 7.59 | 7.41 | 7.43 | 7.11 | qfq | 4,379,020 | 32,869,924 | -0.54% |
| 2024-11-14 | 7.58 | 7.70 | 7.43 | 7.47 | 7.15 | qfq | 5,258,660 | 39,779,632 | -1.32% |
| 2024-11-13 | 7.54 | 7.65 | 7.39 | 7.57 | 7.25 | qfq | 4,755,071 | 35,752,407 | 0.80% |
| 2024-11-12 | 7.48 | 7.66 | 7.46 | 7.51 | 7.19 | qfq | 8,060,946 | 60,997,603 | 0.40% |
| 2024-11-11 | 7.52 | 7.52 | 7.35 | 7.48 | 7.16 | qfq | 4,185,886 | 31,071,884 | -0.13% |
| 2024-11-08 | 7.59 | 7.66 | 7.41 | 7.49 | 7.17 | qfq | 5,886,340 | 44,099,594 | -0.66% |
| 2024-11-07 | 7.34 | 7.54 | 7.26 | 7.54 | 7.22 | qfq | 6,307,463 | 47,121,105 | 2.59% |
| 2024-11-06 | 7.28 | 7.36 | 7.21 | 7.35 | 7.04 | qfq | 5,158,700 | 37,688,837 | 0.96% |
| 2024-11-05 | 7.20 | 7.28 | 7.15 | 7.28 | 6.97 | qfq | 4,856,820 | 35,092,798 | 1.25% |
| 2024-11-04 | 7.07 | 7.20 | 7.05 | 7.19 | 6.88 | qfq | 3,794,700 | 27,063,274 | 1.70% |
| 2024-11-01 | 7.16 | 7.19 | 7.00 | 7.07 | 6.77 | qfq | 4,910,784 | 34,822,693 | -1.39% |
| 2024-10-31 | 7.23 | 7.27 | 7.12 | 7.17 | 6.87 | qfq | 5,751,711 | 41,191,193 | -1.10% |
| 2024-10-30 | 7.41 | 7.46 | 7.18 | 7.25 | 6.94 | qfq | 5,203,768 | 37,965,048 | -2.55% |
| 2024-10-29 | 7.69 | 7.70 | 7.41 | 7.44 | 7.12 | qfq | 5,827,300 | 43,781,612 | -3.75% |
| 2024-10-28 | 7.55 | 7.74 | 7.53 | 7.73 | 7.40 | qfq | 4,757,828 | 36,447,932 | 2.38% |
| 2024-10-25 | 7.45 | 7.56 | 7.45 | 7.55 | 7.23 | qfq | 3,523,980 | 26,508,965 | 1.07% |
| 2024-10-24 | 7.42 | 7.51 | 7.39 | 7.47 | 7.15 | qfq | 1,945,700 | 14,495,985 | 0.40% |
| 2024-10-23 | 7.50 | 7.52 | 7.41 | 7.44 | 7.12 | qfq | 3,663,100 | 27,326,877 | -0.80% |
| 2024-10-22 | 7.29 | 7.52 | 7.28 | 7.50 | 7.18 | qfq | 5,359,245 | 39,956,145 | 2.88% |
| 2024-10-21 | 7.28 | 7.34 | 7.22 | 7.29 | 6.98 | qfq | 4,114,020 | 29,947,586 | 0.14% |
| 2024-10-18 | 7.23 | 7.38 | 7.19 | 7.28 | 6.97 | qfq | 4,369,654 | 31,821,726 | 0.55% |
| 2024-10-17 | 7.28 | 7.41 | 7.23 | 7.24 | 6.93 | qfq | 3,153,300 | 23,077,857 | -0.41% |
| 2024-10-16 | 7.26 | 7.37 | 7.21 | 7.27 | 6.96 | qfq | 2,617,380 | 19,084,686 | -0.41% |
| 2024-10-15 | 7.40 | 7.45 | 7.29 | 7.30 | 6.99 | qfq | 3,248,900 | 23,932,604 | -1.48% |
| 2024-10-14 | 7.31 | 7.45 | 7.18 | 7.41 | 7.10 | qfq | 4,232,320 | 31,016,208 | 1.51% |
| 2024-10-11 | 7.53 | 7.56 | 7.22 | 7.30 | 6.99 | qfq | 4,386,414 | 32,305,178 | -2.93% |
| 2024-10-10 | 7.40 | 7.62 | 7.34 | 7.52 | 7.20 | qfq | 5,581,101 | 41,987,566 | 1.76% |
| 2024-10-09 | 8.16 | 8.16 | 7.39 | 7.39 | 7.08 | qfq | 10,103,664 | 77,065,047 | -9.88% |
| 2024-10-08 | 8.69 | 8.70 | 7.91 | 8.20 | 7.85 | qfq | 17,127,408 | 142,375,642 | 3.67% |
| 2024-09-30 | 7.60 | 8.07 | 7.54 | 7.91 | 7.57 | qfq | 14,067,631 | 110,121,769 | 7.33% |
| 2024-09-27 | 7.26 | 7.50 | 7.24 | 7.37 | 7.06 | qfq | 8,112,690 | 59,592,867 | 2.50% |
| 2024-09-26 | 6.86 | 7.19 | 6.80 | 7.19 | 6.88 | qfq | 5,805,009 | 40,745,425 | 4.20% |
| 2024-09-25 | 6.86 | 7.06 | 6.86 | 6.90 | 6.61 | qfq | 3,867,600 | 26,881,423 | 1.47% |
| 2024-09-24 | 6.50 | 6.88 | 6.50 | 6.80 | 6.51 | qfq | 3,981,040 | 26,544,110 | 4.78% |
| 2024-09-23 | 6.49 | 6.57 | 6.45 | 6.49 | 6.21 | qfq | 1,464,880 | 9,537,942 | 0.00% |
| 2024-09-20 | 6.55 | 6.59 | 6.42 | 6.49 | 6.21 | qfq | 1,906,174 | 12,323,552 | -0.76% |
| 2024-09-19 | 6.36 | 6.59 | 6.35 | 6.54 | 6.26 | qfq | 2,757,028 | 17,928,222 | 2.99% |
| 2024-09-18 | 6.31 | 6.37 | 6.21 | 6.35 | 6.08 | qfq | 1,818,020 | 11,416,119 | 0.63% |
| 2024-09-13 | 6.42 | 6.43 | 6.30 | 6.31 | 6.04 | qfq | 1,409,429 | 8,950,968 | -1.56% |
| 2024-09-12 | 6.50 | 6.53 | 6.41 | 6.41 | 6.14 | qfq | 1,606,620 | 10,367,021 | -0.77% |
| 2024-09-11 | 6.50 | 6.54 | 6.43 | 6.46 | 6.19 | qfq | 1,527,454 | 9,898,787 | -0.46% |
| 2024-09-10 | 6.53 | 6.58 | 6.40 | 6.49 | 6.21 | qfq | 2,065,026 | 13,350,798 | -0.61% |
| 2024-09-09 | 6.70 | 6.70 | 6.50 | 6.53 | 6.25 | qfq | 2,191,948 | 14,394,658 | -2.83% |
| 2024-09-06 | 6.74 | 6.83 | 6.70 | 6.72 | 6.43 | qfq | 1,376,600 | 9,313,915 | -0.59% |
| 2024-09-05 | 6.74 | 6.76 | 6.67 | 6.76 | 6.47 | qfq | 1,376,977 | 9,252,217 | 0.90% |
| 2024-09-04 | 6.68 | 6.77 | 6.63 | 6.70 | 6.42 | qfq | 1,723,220 | 11,569,067 | -0.15% |
| 2024-09-03 | 6.66 | 6.77 | 6.62 | 6.71 | 6.42 | qfq | 2,098,120 | 14,039,751 | 0.75% |
| 2024-09-02 | 6.82 | 6.82 | 6.65 | 6.66 | 6.38 | qfq | 2,428,495 | 16,284,983 | -2.49% |
| 2024-08-30 | 6.87 | 6.93 | 6.52 | 6.83 | 6.54 | qfq | 4,543,380 | 30,663,010 | -0.87% |
| 2024-08-29 | 6.81 | 6.89 | 6.78 | 6.89 | 6.60 | qfq | 1,114,000 | 7,632,584 | 0.88% |
| 2024-08-28 | 6.83 | 6.87 | 6.75 | 6.83 | 6.54 | qfq | 1,029,770 | 7,016,051 | 0.00% |
| 2024-08-27 | 6.89 | 6.89 | 6.83 | 6.83 | 6.54 | qfq | 1,177,400 | 8,056,592 | -1.01% |
| 2024-08-26 | 6.87 | 6.91 | 6.81 | 6.90 | 6.61 | qfq | 1,324,340 | 9,104,857 | 0.44% |
| 2024-08-23 | 6.97 | 7.02 | 6.84 | 6.87 | 6.58 | qfq | 1,696,900 | 11,682,134 | -0.87% |
| 2024-08-22 | 7.01 | 7.02 | 6.91 | 6.93 | 6.64 | qfq | 1,122,000 | 7,829,379 | -0.72% |
| 2024-08-21 | 7.07 | 7.07 | 6.97 | 6.98 | 6.68 | qfq | 931,500 | 6,511,824 | -0.57% |
| 2024-08-20 | 7.12 | 7.12 | 7.00 | 7.02 | 6.72 | qfq | 1,319,800 | 9,276,787 | -1.40% |
| 2024-08-19 | 7.11 | 7.18 | 7.10 | 7.12 | 6.82 | qfq | 917,640 | 6,543,756 | 0.14% |
| 2024-08-16 | 7.18 | 7.20 | 7.10 | 7.11 | 6.81 | qfq | 1,120,640 | 7,992,303 | -0.97% |
| 2024-08-15 | 7.19 | 7.22 | 7.11 | 7.18 | 6.87 | qfq | 1,393,670 | 9,986,945 | 0.14% |
| 2024-08-14 | 7.18 | 7.21 | 7.14 | 7.17 | 6.87 | qfq | 926,700 | 6,642,548 | -0.42% |
| 2024-08-13 | 7.22 | 7.24 | 7.13 | 7.20 | 6.89 | qfq | 1,253,600 | 9,007,875 | -0.28% |
| 2024-08-12 | 7.25 | 7.28 | 7.19 | 7.22 | 6.91 | qfq | 940,600 | 6,801,399 | -0.41% |
| 2024-08-09 | 7.32 | 7.36 | 7.25 | 7.25 | 6.94 | qfq | 1,777,807 | 12,990,746 | -0.41% |
| 2024-08-08 | 7.20 | 7.32 | 7.17 | 7.28 | 6.97 | qfq | 1,919,747 | 13,928,605 | 1.11% |
| 2024-08-07 | 7.29 | 7.30 | 7.17 | 7.20 | 6.89 | qfq | 1,003,600 | 7,225,588 | -0.69% |
| 2024-08-06 | 7.17 | 7.25 | 7.14 | 7.25 | 6.94 | qfq | 1,327,000 | 9,561,787 | 1.54% |
| 2024-08-05 | 7.20 | 7.35 | 7.12 | 7.14 | 6.84 | qfq | 1,895,950 | 13,713,519 | -1.11% |
| 2024-08-02 | 7.26 | 7.31 | 7.20 | 7.22 | 6.91 | qfq | 1,544,200 | 11,197,622 | -0.96% |
| 2024-08-01 | 7.33 | 7.39 | 7.25 | 7.29 | 6.98 | qfq | 2,307,700 | 16,858,729 | -0.41% |
| 2024-07-31 | 7.16 | 7.37 | 7.12 | 7.32 | 7.01 | qfq | 2,510,456 | 18,326,964 | 2.38% |
| 2024-07-30 | 7.16 | 7.17 | 7.07 | 7.15 | 6.85 | qfq | 1,193,831 | 8,507,711 | -0.28% |
| 2024-07-29 | 7.34 | 7.35 | 7.15 | 7.17 | 6.87 | qfq | 2,828,231 | 20,371,149 | -2.32% |
| 2024-07-26 | 7.25 | 7.42 | 7.15 | 7.34 | 7.03 | qfq | 5,841,197 | 42,706,456 | 5.16% |
| 2024-07-25 | 6.96 | 7.05 | 6.89 | 6.98 | 6.68 | qfq | 1,652,620 | 11,501,230 | 0.87% |
| 2024-07-24 | 7.06 | 7.07 | 6.89 | 6.92 | 6.63 | qfq | 2,349,300 | 16,338,603 | -2.12% |
| 2024-07-23 | 7.11 | 7.17 | 7.06 | 7.07 | 6.77 | qfq | 1,834,500 | 13,051,429 | -0.98% |
| 2024-07-22 | 7.22 | 7.26 | 7.10 | 7.14 | 6.84 | qfq | 1,822,739 | 13,012,125 | -1.11% |
| 2024-07-19 | 7.18 | 7.25 | 7.09 | 7.22 | 6.91 | qfq | 1,811,800 | 13,038,470 | 0.42% |
| 2024-07-18 | 7.11 | 7.21 | 7.01 | 7.19 | 6.88 | qfq | 2,593,921 | 18,535,587 | 0.98% |
| 2024-07-17 | 7.25 | 7.25 | 7.01 | 7.12 | 6.82 | qfq | 4,219,760 | 29,895,665 | -1.39% |
| 2024-07-16 | 7.38 | 7.38 | 7.20 | 7.22 | 6.91 | qfq | 4,619,840 | 33,490,698 | -2.96% |
| 2024-07-15 | 7.28 | 7.70 | 7.28 | 7.44 | 7.12 | qfq | 7,136,252 | 53,550,077 | -7.81% |
| 2024-07-12 | 8.09 | 8.11 | 8.03 | 8.07 | 7.73 | qfq | 1,470,803 | 11,875,064 | -0.25% |
| 2024-07-11 | 8.02 | 8.10 | 8.00 | 8.09 | 7.75 | qfq | 1,677,736 | 13,545,853 | 1.76% |
| 2024-07-10 | 7.94 | 8.07 | 7.90 | 7.95 | 7.61 | qfq | 2,154,336 | 17,204,377 | 0.13% |
| 2024-07-09 | 7.86 | 7.96 | 7.68 | 7.94 | 7.60 | qfq | 2,563,398 | 20,033,451 | 1.02% |
| 2024-07-08 | 8.05 | 8.05 | 7.84 | 7.86 | 7.53 | qfq | 1,918,200 | 15,123,087 | -2.36% |
| 2024-07-05 | 8.00 | 8.07 | 7.95 | 8.05 | 7.71 | qfq | 1,203,200 | 9,640,265 | 0.50% |
| 2024-07-04 | 8.09 | 8.12 | 7.95 | 8.01 | 7.67 | qfq | 2,830,391 | 22,673,889 | -0.62% |
| 2024-07-03 | 8.13 | 8.17 | 8.05 | 8.06 | 7.72 | qfq | 1,669,912 | 13,507,193 | -0.74% |
| 2024-07-02 | 8.22 | 8.23 | 8.08 | 8.12 | 7.78 | qfq | 1,980,944 | 16,135,879 | -1.22% |
| 2024-07-01 | 8.13 | 8.23 | 8.07 | 8.22 | 7.87 | qfq | 1,734,840 | 14,161,478 | 1.36% |
| 2024-06-28 | 8.10 | 8.19 | 8.07 | 8.11 | 7.77 | qfq | 1,706,508 | 13,875,966 | 0.00% |
| 2024-06-27 | 8.24 | 8.30 | 8.10 | 8.11 | 7.77 | qfq | 1,816,900 | 14,836,129 | -2.05% |
| 2024-06-26 | 8.14 | 8.28 | 8.12 | 8.28 | 7.93 | qfq | 2,260,100 | 18,533,064 | 1.72% |
| 2024-06-25 | 8.09 | 8.23 | 8.00 | 8.14 | 7.79 | qfq | 2,931,092 | 23,804,401 | 1.37% |
| 2024-06-24 | 8.20 | 8.20 | 8.00 | 8.03 | 7.69 | qfq | 2,770,300 | 22,335,092 | -2.19% |
| 2024-06-21 | 8.24 | 8.29 | 8.16 | 8.21 | 7.86 | qfq | 1,970,100 | 16,185,110 | 0.24% |
| 2024-06-20 | 8.28 | 8.35 | 8.19 | 8.19 | 7.84 | qfq | 1,704,149 | 14,047,741 | -1.09% |
| 2024-06-19 | 8.34 | 8.34 | 8.19 | 8.28 | 7.93 | qfq | 2,519,060 | 20,790,829 | -0.24% |
| 2024-06-18 | 8.45 | 8.47 | 8.27 | 8.30 | 7.95 | qfq | 4,836,040 | 40,237,232 | -1.89% |
| 2024-06-17 | 8.61 | 8.66 | 8.41 | 8.46 | 8.10 | qfq | 3,936,986 | 33,618,320 | -2.42% |
| 2024-06-14 | 8.67 | 8.72 | 8.57 | 8.67 | 8.30 | qfq | 3,228,326 | 27,915,598 | -0.12% |
| 2024-06-13 | 8.84 | 8.85 | 8.63 | 8.68 | 8.31 | qfq | 2,616,740 | 22,764,871 | -1.59% |
| 2024-06-12 | 8.77 | 8.87 | 8.71 | 8.82 | 8.45 | qfq | 2,203,800 | 19,427,206 | 0.57% |
| 2024-06-11 | 8.81 | 8.82 | 8.62 | 8.77 | 8.40 | qfq | 2,278,732 | 19,857,473 | -0.45% |
| 2024-06-07 | 8.76 | 8.83 | 8.71 | 8.81 | 8.44 | qfq | 2,091,652 | 18,358,262 | 0.92% |
| 2024-06-06 | 8.91 | 8.95 | 8.71 | 8.73 | 8.36 | qfq | 3,620,200 | 31,846,106 | -1.91% |
| 2024-06-05 | 8.99 | 9.03 | 8.88 | 8.90 | 8.52 | qfq | 2,674,300 | 23,926,817 | -0.78% |
| 2024-06-04 | 8.85 | 8.98 | 8.74 | 8.97 | 8.59 | qfq | 2,720,020 | 24,150,721 | 1.36% |
| 2024-06-03 | 9.02 | 9.03 | 8.81 | 8.85 | 8.47 | qfq | 3,826,060 | 34,065,474 | -1.88% |
| 2024-05-31 | 9.05 | 9.11 | 9.00 | 9.02 | 8.64 | qfq | 2,315,492 | 20,931,954 | 0.00% |
| 2024-05-30 | 9.08 | 9.16 | 9.00 | 9.02 | 8.64 | qfq | 3,460,200 | 31,356,286 | -0.88% |
| 2024-05-29 | 9.04 | 9.14 | 9.01 | 9.10 | 8.71 | qfq | 3,054,100 | 27,750,450 | 0.55% |
| 2024-05-28 | 9.18 | 9.19 | 9.05 | 9.05 | 8.67 | qfq | 3,383,601 | 30,777,586 | -1.31% |
| 2024-05-27 | 9.08 | 9.18 | 8.99 | 9.17 | 8.78 | qfq | 5,241,200 | 47,607,604 | 1.21% |
| 2024-05-24 | 9.52 | 9.52 | 9.04 | 9.06 | 8.68 | qfq | 15,564,300 | 142,376,526 | -12.72% |
| 2024-05-23 | 10.36 | 10.42 | 10.20 | 10.38 | 9.22 | qfq | 9,905,900 | 101,917,404 | 0.19% |
| 2024-05-22 | 10.55 | 10.55 | 10.26 | 10.36 | 9.20 | qfq | 10,342,994 | 107,416,716 | -1.61% |
| 2024-05-21 | 10.44 | 10.54 | 10.36 | 10.53 | 9.35 | qfq | 7,386,116 | 77,212,587 | 0.86% |
| 2024-05-20 | 10.31 | 10.50 | 10.23 | 10.44 | 9.27 | qfq | 10,223,360 | 106,329,314 | 1.16% |
| 2024-05-17 | 10.19 | 10.35 | 10.08 | 10.32 | 9.17 | qfq | 8,635,060 | 88,140,714 | 0.78% |
| 2024-05-16 | 10.25 | 10.41 | 10.04 | 10.24 | 9.10 | qfq | 14,511,425 | 148,719,752 | 1.89% |
| 2024-05-15 | 10.02 | 10.17 | 9.99 | 10.05 | 8.93 | qfq | 7,613,760 | 76,809,899 | 0.30% |
| 2024-05-14 | 9.98 | 10.10 | 9.93 | 10.02 | 8.90 | qfq | 8,743,120 | 87,612,202 | 1.01% |
| 2024-05-13 | 9.65 | 9.94 | 9.60 | 9.92 | 8.81 | qfq | 8,717,220 | 85,668,654 | 1.85% |
| 2024-05-10 | 9.76 | 9.79 | 9.58 | 9.74 | 8.65 | qfq | 5,884,231 | 56,928,523 | -0.10% |
| 2024-05-09 | 9.64 | 9.77 | 9.60 | 9.75 | 8.66 | qfq | 4,776,000 | 46,457,047 | 1.14% |
| 2024-05-08 | 9.76 | 9.78 | 9.62 | 9.64 | 8.56 | qfq | 5,543,520 | 53,666,385 | -1.53% |
| 2024-05-07 | 9.95 | 9.96 | 9.72 | 9.79 | 8.70 | qfq | 7,074,600 | 69,232,854 | -1.61% |
| 2024-05-06 | 9.85 | 9.98 | 9.75 | 9.95 | 8.84 | qfq | 6,765,000 | 66,975,231 | 2.37% |
| 2024-04-30 | 9.66 | 9.88 | 9.60 | 9.72 | 8.63 | qfq | 6,353,800 | 62,059,198 | 0.31% |
| 2024-04-29 | 9.52 | 9.69 | 9.44 | 9.69 | 8.61 | qfq | 5,925,800 | 56,849,039 | 1.79% |
| 2024-04-26 | 9.47 | 9.59 | 9.42 | 9.52 | 8.46 | qfq | 6,047,000 | 57,479,069 | 0.11% |
| 2024-04-25 | 9.41 | 9.55 | 9.35 | 9.51 | 8.45 | qfq | 4,665,700 | 44,122,456 | -0.31% |
| 2024-04-24 | 9.65 | 9.69 | 9.24 | 9.54 | 8.47 | qfq | 8,044,850 | 75,815,521 | -1.14% |
| 2024-04-23 | 9.75 | 9.86 | 9.63 | 9.65 | 8.57 | qfq | 7,677,900 | 74,594,550 | -1.93% |
| 2024-04-22 | 10.07 | 10.12 | 9.75 | 9.84 | 8.74 | qfq | 9,679,100 | 95,818,312 | -2.19% |
| 2024-04-19 | 9.92 | 10.22 | 9.85 | 10.06 | 8.94 | qfq | 12,845,476 | 128,821,156 | 0.00% |
| 2024-04-18 | 10.17 | 10.35 | 10.01 | 10.06 | 8.94 | qfq | 15,953,342 | 161,906,088 | -4.01% |
| 2024-04-17 | 9.70 | 10.48 | 9.56 | 10.48 | 9.31 | qfq | 22,167,903 | 223,463,820 | 5.54% |
| 2024-04-16 | 9.35 | 10.42 | 9.16 | 9.93 | 8.82 | qfq | 14,909,641 | 144,765,939 | 4.86% |
| 2024-04-15 | 9.70 | 9.77 | 9.30 | 9.47 | 8.41 | qfq | 6,597,046 | 63,207,286 | -0.84% |
| 2024-04-12 | 9.45 | 9.67 | 9.43 | 9.55 | 8.48 | qfq | 5,438,800 | 52,128,652 | 2.14% |
| 2024-04-11 | 9.32 | 9.46 | 9.22 | 9.35 | 8.31 | qfq | 1,888,280 | 17,673,705 | 0.11% |
| 2024-04-10 | 9.48 | 9.64 | 9.28 | 9.34 | 8.30 | qfq | 2,676,100 | 25,196,109 | -1.89% |
| 2024-04-09 | 9.30 | 9.55 | 9.28 | 9.52 | 8.46 | qfq | 3,289,000 | 31,087,651 | 2.48% |
| 2024-04-08 | 9.63 | 9.64 | 9.26 | 9.29 | 8.25 | qfq | 3,623,156 | 34,050,522 | -3.23% |
| 2024-04-03 | 9.61 | 9.68 | 9.52 | 9.60 | 8.53 | qfq | 2,475,660 | 23,740,782 | -0.21% |
| 2024-04-02 | 9.56 | 9.65 | 9.53 | 9.62 | 8.55 | qfq | 3,406,497 | 32,695,789 | 0.84% |
| 2024-04-01 | 9.30 | 9.55 | 9.27 | 9.54 | 8.47 | qfq | 3,624,200 | 34,238,685 | 3.02% |
| 2024-03-29 | 9.10 | 9.28 | 9.07 | 9.26 | 8.23 | qfq | 2,707,560 | 24,780,047 | 2.21% |
| 2024-03-28 | 8.96 | 9.16 | 8.96 | 9.06 | 8.05 | qfq | 2,902,454 | 26,369,589 | 0.78% |
| 2024-03-27 | 9.15 | 9.26 | 8.98 | 8.99 | 7.99 | qfq | 2,657,700 | 24,197,915 | -1.53% |
| 2024-03-26 | 9.13 | 9.25 | 9.04 | 9.13 | 8.11 | qfq | 2,299,700 | 21,015,943 | 0.00% |
| 2024-03-25 | 9.18 | 9.33 | 9.10 | 9.13 | 8.11 | qfq | 3,219,600 | 29,630,942 | -0.87% |
| 2024-03-22 | 9.34 | 9.39 | 9.18 | 9.21 | 8.18 | qfq | 2,242,300 | 20,752,068 | -1.50% |
| 2024-03-21 | 9.47 | 9.49 | 9.30 | 9.35 | 8.31 | qfq | 2,240,254 | 21,003,714 | -0.95% |
| 2024-03-20 | 9.44 | 9.48 | 9.41 | 9.44 | 8.39 | qfq | 1,655,360 | 15,620,695 | 0.11% |
| 2024-03-19 | 9.54 | 9.54 | 9.43 | 9.43 | 8.38 | qfq | 2,063,400 | 19,545,097 | -1.26% |
| 2024-03-18 | 9.57 | 9.61 | 9.43 | 9.55 | 8.48 | qfq | 3,416,492 | 32,467,208 | 0.32% |
| 2024-03-15 | 9.48 | 9.54 | 9.43 | 9.52 | 8.46 | qfq | 2,063,420 | 19,567,025 | 0.53% |
| 2024-03-14 | 9.48 | 9.53 | 9.38 | 9.47 | 8.41 | qfq | 1,968,900 | 18,607,422 | -0.21% |
| 2024-03-13 | 9.50 | 9.53 | 9.43 | 9.49 | 8.43 | qfq | 1,859,580 | 17,620,259 | 0.21% |
| 2024-03-12 | 9.34 | 9.49 | 9.30 | 9.47 | 8.41 | qfq | 2,736,156 | 25,738,534 | 1.39% |
| 2024-03-11 | 9.31 | 9.35 | 9.20 | 9.34 | 8.30 | qfq | 2,399,220 | 22,272,356 | 0.11% |
| 2024-03-08 | 9.25 | 9.36 | 9.20 | 9.33 | 8.29 | qfq | 1,861,000 | 17,251,873 | 0.86% |
| 2024-03-07 | 9.31 | 9.40 | 9.25 | 9.25 | 8.22 | qfq | 2,180,200 | 20,325,125 | -0.43% |
| 2024-03-06 | 9.30 | 9.44 | 9.20 | 9.29 | 8.25 | qfq | 3,151,160 | 29,311,653 | -0.32% |
| 2024-03-05 | 9.44 | 9.45 | 9.30 | 9.32 | 8.28 | qfq | 2,879,900 | 26,928,322 | -1.38% |
| 2024-03-04 | 9.40 | 9.47 | 9.28 | 9.45 | 8.39 | qfq | 3,894,755 | 36,619,111 | 0.43% |
| 2024-03-01 | 9.37 | 9.45 | 9.32 | 9.41 | 8.36 | qfq | 3,342,400 | 31,403,061 | 0.43% |
| 2024-02-29 | 9.23 | 9.46 | 9.17 | 9.37 | 8.32 | qfq | 3,616,300 | 33,840,288 | 1.52% |
| 2024-02-28 | 9.61 | 9.72 | 9.20 | 9.23 | 8.20 | qfq | 4,767,300 | 45,048,890 | -3.95% |
| 2024-02-27 | 9.41 | 9.61 | 9.35 | 9.61 | 8.54 | qfq | 3,134,900 | 29,857,341 | 2.13% |
| 2024-02-26 | 9.35 | 9.57 | 9.33 | 9.41 | 8.36 | qfq | 4,207,334 | 39,675,227 | 1.51% |
| 2024-02-23 | 9.19 | 9.30 | 9.10 | 9.27 | 8.23 | qfq | 3,411,303 | 31,358,269 | 0.87% |
| 2024-02-22 | 9.19 | 9.28 | 9.10 | 9.19 | 8.16 | qfq | 2,574,012 | 23,601,349 | 0.11% |
| 2024-02-21 | 8.99 | 9.40 | 8.88 | 9.18 | 8.15 | qfq | 4,635,605 | 42,707,644 | 2.11% |
| 2024-02-20 | 8.89 | 9.03 | 8.72 | 8.99 | 7.99 | qfq | 4,146,370 | 36,872,025 | 1.70% |
| 2024-02-19 | 9.21 | 9.31 | 8.77 | 8.84 | 7.85 | qfq | 7,474,797 | 66,699,544 | -3.91% |
| 2024-02-08 | 8.66 | 9.30 | 8.66 | 9.20 | 8.17 | qfq | 8,341,411 | 76,290,513 | 6.24% |
| 2024-02-07 | 8.26 | 8.78 | 8.20 | 8.66 | 7.69 | qfq | 7,687,399 | 65,667,023 | 5.35% |
| 2024-02-06 | 7.79 | 8.32 | 7.56 | 8.22 | 7.30 | qfq | 9,026,434 | 71,428,920 | 4.18% |
| 2024-02-05 | 8.22 | 8.22 | 7.66 | 7.89 | 7.01 | qfq | 7,723,856 | 61,166,354 | -4.48% |
| 2024-02-02 | 8.61 | 8.70 | 8.00 | 8.26 | 7.34 | qfq | 5,707,215 | 47,547,546 | -4.07% |
| 2024-02-01 | 8.81 | 8.81 | 8.32 | 8.61 | 7.65 | qfq | 5,226,480 | 44,698,568 | -1.60% |
| 2024-01-31 | 9.11 | 9.13 | 8.71 | 8.75 | 7.77 | qfq | 5,148,438 | 45,745,610 | -4.27% |
| 2024-01-30 | 9.42 | 9.46 | 9.10 | 9.14 | 8.12 | qfq | 3,291,400 | 30,563,977 | -3.18% |
| 2024-01-29 | 9.61 | 9.73 | 9.40 | 9.44 | 8.39 | qfq | 2,761,898 | 26,254,253 | -1.67% |
| 2024-01-26 | 9.53 | 9.80 | 9.49 | 9.60 | 8.53 | qfq | 3,049,423 | 29,399,567 | 0.63% |
| 2024-01-25 | 9.38 | 9.55 | 9.28 | 9.54 | 8.47 | qfq | 3,247,100 | 30,681,521 | 2.14% |
| 2024-01-24 | 9.11 | 9.42 | 8.95 | 9.34 | 8.30 | qfq | 3,946,777 | 36,403,645 | 2.98% |
| 2024-01-23 | 9.23 | 9.23 | 8.81 | 9.07 | 8.06 | qfq | 4,924,762 | 44,424,907 | -1.73% |
| 2024-01-22 | 9.81 | 9.84 | 9.16 | 9.23 | 8.20 | qfq | 4,532,971 | 43,075,479 | -6.58% |
| 2024-01-19 | 9.86 | 10.06 | 9.77 | 9.88 | 8.78 | qfq | 2,786,461 | 27,642,605 | 0.20% |
| 2024-01-18 | 10.09 | 10.14 | 9.66 | 9.86 | 8.76 | qfq | 4,364,800 | 43,015,061 | -2.67% |
| 2024-01-17 | 10.23 | 10.34 | 10.13 | 10.13 | 9.00 | qfq | 3,166,043 | 32,417,974 | -1.07% |
| 2024-01-16 | 10.20 | 10.31 | 10.11 | 10.24 | 9.10 | qfq | 3,211,800 | 32,781,185 | 0.20% |
| 2024-01-15 | 10.08 | 10.25 | 10.01 | 10.22 | 9.08 | qfq | 4,568,900 | 46,526,157 | 1.49% |
| 2024-01-12 | 10.19 | 10.21 | 10.06 | 10.07 | 8.95 | qfq | 2,804,959 | 28,424,584 | -0.79% |
| 2024-01-11 | 10.10 | 10.25 | 10.08 | 10.15 | 9.02 | qfq | 2,472,115 | 25,130,754 | 0.00% |
| 2024-01-10 | 10.06 | 10.23 | 10.01 | 10.15 | 9.02 | qfq | 2,651,800 | 26,905,976 | 0.89% |
| 2024-01-09 | 10.03 | 10.19 | 9.97 | 10.06 | 8.94 | qfq | 3,220,700 | 32,444,117 | 0.40% |
| 2024-01-08 | 10.21 | 10.22 | 10.02 | 10.02 | 8.90 | qfq | 2,627,500 | 26,594,574 | -1.86% |
| 2024-01-05 | 10.23 | 10.32 | 10.10 | 10.21 | 9.07 | qfq | 3,298,300 | 33,837,241 | -0.20% |
| 2024-01-04 | 10.17 | 10.23 | 10.12 | 10.23 | 9.09 | qfq | 2,471,000 | 25,173,968 | 0.49% |
| 2024-01-03 | 10.17 | 10.25 | 10.11 | 10.18 | 9.04 | qfq | 2,251,900 | 22,918,025 | 0.00% |
| 2024-01-02 | 10.13 | 10.23 | 10.08 | 10.18 | 9.04 | qfq | 3,066,800 | 31,145,750 | 0.69% |
| 2023-12-29 | 9.91 | 10.14 | 9.88 | 10.11 | 8.98 | qfq | 2,620,627 | 26,287,911 | 2.02% |
| 2023-12-28 | 9.72 | 9.94 | 9.67 | 9.91 | 8.80 | qfq | 2,263,756 | 22,271,017 | 1.64% |
| 2023-12-27 | 9.64 | 9.77 | 9.55 | 9.75 | 8.66 | qfq | 1,806,456 | 17,449,287 | 1.14% |
| 2023-12-26 | 9.74 | 9.74 | 9.62 | 9.64 | 8.56 | qfq | 2,145,495 | 20,723,445 | -1.03% |
| 2023-12-25 | 9.88 | 9.99 | 9.67 | 9.74 | 8.65 | qfq | 2,898,200 | 28,264,592 | -1.52% |
| 2023-12-22 | 9.90 | 10.02 | 9.80 | 9.89 | 8.79 | qfq | 3,005,200 | 29,799,987 | 0.00% |
| 2023-12-21 | 9.86 | 9.90 | 9.71 | 9.89 | 8.79 | qfq | 2,662,480 | 26,144,756 | 0.30% |
| 2023-12-20 | 9.96 | 9.99 | 9.86 | 9.86 | 8.76 | qfq | 1,834,500 | 18,192,018 | -1.00% |
| 2023-12-19 | 9.99 | 10.01 | 9.86 | 9.96 | 8.85 | qfq | 2,103,800 | 20,893,486 | -0.30% |
| 2023-12-18 | 10.08 | 10.11 | 9.95 | 9.99 | 8.87 | qfq | 2,076,767 | 20,822,569 | -0.89% |
| 2023-12-15 | 10.09 | 10.21 | 10.05 | 10.08 | 8.95 | qfq | 2,482,324 | 25,103,134 | 0.30% |
| 2023-12-14 | 10.12 | 10.25 | 10.02 | 10.05 | 8.93 | qfq | 3,049,000 | 30,794,926 | 0.00% |
| 2023-12-13 | 10.17 | 10.17 | 10.01 | 10.05 | 8.93 | qfq | 1,773,300 | 17,859,148 | -1.08% |
| 2023-12-12 | 10.03 | 10.18 | 10.01 | 10.16 | 9.03 | qfq | 2,027,315 | 20,512,300 | 1.30% |
| 2023-12-11 | 9.97 | 10.09 | 9.84 | 10.03 | 8.91 | qfq | 3,182,384 | 31,769,471 | 0.60% |
| 2023-12-08 | 10.11 | 10.16 | 9.96 | 9.97 | 8.86 | qfq | 2,069,885 | 20,800,019 | -1.48% |
| 2023-12-07 | 10.14 | 10.18 | 10.06 | 10.12 | 8.99 | qfq | 1,865,953 | 18,855,280 | -0.20% |
| 2023-12-06 | 10.04 | 10.23 | 10.03 | 10.14 | 9.01 | qfq | 2,274,300 | 23,006,072 | 1.20% |
| 2023-12-05 | 10.23 | 10.28 | 10.02 | 10.02 | 8.90 | qfq | 2,541,900 | 25,714,201 | -2.05% |
| 2023-12-04 | 10.27 | 10.33 | 10.15 | 10.23 | 9.09 | qfq | 3,033,400 | 31,073,548 | -0.49% |
| 2023-12-01 | 10.40 | 10.45 | 10.23 | 10.28 | 9.13 | qfq | 2,803,700 | 28,840,439 | -1.15% |
| 2023-11-30 | 10.46 | 10.48 | 10.33 | 10.40 | 9.24 | qfq | 2,069,700 | 21,523,241 | -0.76% |
| 2023-11-29 | 10.46 | 10.57 | 10.41 | 10.48 | 9.31 | qfq | 1,887,003 | 19,793,172 | -0.85% |
| 2023-11-28 | 10.43 | 10.58 | 10.30 | 10.57 | 9.39 | qfq | 3,225,255 | 33,785,077 | 1.63% |
| 2023-11-27 | 10.52 | 10.55 | 10.30 | 10.40 | 9.24 | qfq | 3,251,760 | 33,711,038 | -1.05% |
| 2023-11-24 | 10.56 | 10.61 | 10.46 | 10.51 | 9.34 | qfq | 2,065,803 | 21,707,651 | -0.94% |
| 2023-11-23 | 10.47 | 10.63 | 10.41 | 10.61 | 9.43 | qfq | 2,396,203 | 25,231,395 | 1.73% |
| 2023-11-22 | 10.55 | 10.56 | 10.40 | 10.43 | 9.27 | qfq | 2,468,176 | 25,825,754 | -0.67% |
| 2023-11-21 | 10.50 | 10.60 | 10.45 | 10.50 | 9.33 | qfq | 2,763,800 | 29,126,466 | 0.00% |
| 2023-11-20 | 10.50 | 10.56 | 10.30 | 10.50 | 9.33 | qfq | 3,410,500 | 35,639,861 | 0.10% |
| 2023-11-17 | 10.49 | 10.50 | 10.40 | 10.49 | 9.32 | qfq | 1,867,900 | 19,524,707 | -0.10% |
| 2023-11-16 | 10.55 | 10.60 | 10.45 | 10.50 | 9.33 | qfq | 2,137,300 | 22,491,707 | -0.47% |
| 2023-11-15 | 10.57 | 10.64 | 10.50 | 10.55 | 9.37 | qfq | 2,179,025 | 23,049,364 | 0.57% |
| 2023-11-14 | 10.48 | 10.55 | 10.43 | 10.49 | 9.32 | qfq | 2,361,200 | 24,747,599 | 0.48% |
| 2023-11-13 | 10.55 | 10.55 | 10.32 | 10.44 | 9.27 | qfq | 2,817,703 | 29,331,505 | -1.14% |
| 2023-11-10 | 10.55 | 10.58 | 10.45 | 10.56 | 9.38 | qfq | 1,886,920 | 19,872,957 | 0.09% |
| 2023-11-09 | 10.65 | 10.65 | 10.51 | 10.55 | 9.37 | qfq | 2,042,703 | 21,576,236 | 0.00% |
| 2023-11-08 | 10.61 | 10.61 | 10.49 | 10.55 | 9.37 | qfq | 1,542,200 | 16,263,507 | -0.66% |
| 2023-11-07 | 10.60 | 10.65 | 10.44 | 10.62 | 9.43 | qfq | 2,628,906 | 27,756,315 | -0.09% |
| 2023-11-06 | 10.54 | 10.67 | 10.52 | 10.63 | 9.44 | qfq | 2,725,500 | 28,929,400 | 0.95% |
| 2023-11-03 | 10.48 | 10.65 | 10.40 | 10.53 | 9.35 | qfq | 2,565,400 | 27,147,047 | 0.48% |
| 2023-11-02 | 10.51 | 10.57 | 10.42 | 10.48 | 9.31 | qfq | 2,484,566 | 26,074,965 | -0.29% |
| 2023-11-01 | 10.60 | 10.62 | 10.41 | 10.51 | 9.34 | qfq | 3,216,766 | 33,756,574 | -0.85% |
| 2023-10-31 | 10.62 | 10.68 | 10.52 | 10.60 | 9.42 | qfq | 3,379,000 | 35,838,230 | -0.19% |
| 2023-10-30 | 10.52 | 10.67 | 10.40 | 10.62 | 9.43 | qfq | 3,936,177 | 41,530,578 | 1.72% |
| 2023-10-27 | 10.22 | 10.48 | 10.19 | 10.44 | 9.27 | qfq | 2,415,700 | 25,126,932 | 2.15% |
| 2023-10-26 | 10.11 | 10.23 | 10.08 | 10.22 | 9.08 | qfq | 1,464,780 | 14,869,895 | 0.39% |
| 2023-10-25 | 10.11 | 10.22 | 10.09 | 10.18 | 9.04 | qfq | 1,902,200 | 19,347,183 | 1.29% |
| 2023-10-24 | 9.91 | 10.08 | 9.81 | 10.05 | 8.93 | qfq | 2,442,360 | 24,348,848 | 2.55% |
| 2023-10-23 | 10.04 | 10.04 | 9.71 | 9.80 | 8.71 | qfq | 4,057,525 | 39,995,609 | -2.39% |
| 2023-10-20 | 10.12 | 10.20 | 10.01 | 10.04 | 8.92 | qfq | 3,095,300 | 31,221,241 | -0.79% |
| 2023-10-19 | 10.19 | 10.24 | 10.11 | 10.12 | 8.99 | qfq | 2,165,900 | 22,020,946 | -0.78% |
| 2023-10-18 | 10.30 | 10.34 | 10.18 | 10.20 | 9.06 | qfq | 2,252,814 | 23,044,335 | -1.45% |
| 2023-10-17 | 10.25 | 10.37 | 10.20 | 10.35 | 9.19 | qfq | 1,454,836 | 14,954,232 | 0.88% |
| 2023-10-16 | 10.34 | 10.35 | 10.21 | 10.26 | 9.11 | qfq | 2,249,600 | 23,079,597 | -0.77% |
| 2023-10-13 | 10.34 | 10.39 | 10.30 | 10.34 | 9.19 | qfq | 1,967,700 | 20,338,388 | -0.58% |
| 2023-10-12 | 10.45 | 10.48 | 10.30 | 10.40 | 9.24 | qfq | 1,840,200 | 19,097,327 | 0.29% |
| 2023-10-11 | 10.32 | 10.44 | 10.27 | 10.37 | 9.21 | qfq | 3,001,200 | 31,126,084 | 0.97% |
| 2023-10-10 | 10.53 | 10.69 | 10.23 | 10.27 | 9.12 | qfq | 3,835,400 | 39,576,885 | -2.47% |
| 2023-10-09 | 10.66 | 10.69 | 10.43 | 10.53 | 9.35 | qfq | 2,866,600 | 30,151,169 | -1.31% |
| 2023-09-28 | 10.70 | 10.77 | 10.65 | 10.67 | 9.48 | qfq | 1,542,700 | 16,490,483 | -0.09% |
| 2023-09-27 | 10.62 | 10.77 | 10.58 | 10.68 | 9.49 | qfq | 1,764,300 | 18,864,628 | 0.38% |
| 2023-09-26 | 10.76 | 10.84 | 10.63 | 10.64 | 9.45 | qfq | 1,391,300 | 14,877,875 | -1.12% |
| 2023-09-25 | 10.76 | 10.89 | 10.74 | 10.76 | 9.56 | qfq | 1,530,500 | 16,521,081 | -0.92% |
| 2023-09-22 | 10.68 | 10.87 | 10.59 | 10.86 | 9.65 | qfq | 2,075,400 | 22,385,377 | 1.78% |
| 2023-09-21 | 10.72 | 10.77 | 10.61 | 10.67 | 9.48 | qfq | 1,684,400 | 17,968,084 | -0.84% |
| 2023-09-20 | 10.88 | 10.88 | 10.71 | 10.76 | 9.56 | qfq | 1,756,960 | 18,892,667 | -0.37% |
| 2023-09-19 | 10.83 | 10.99 | 10.74 | 10.80 | 9.59 | qfq | 2,395,300 | 25,886,907 | -0.92% |
| 2023-09-18 | 10.78 | 10.94 | 10.55 | 10.90 | 9.68 | qfq | 2,533,300 | 27,409,876 | 1.87% |
| 2023-09-15 | 10.69 | 10.74 | 10.61 | 10.70 | 9.51 | qfq | 1,970,600 | 21,043,353 | 0.38% |
| 2023-09-14 | 10.77 | 10.81 | 10.59 | 10.66 | 9.47 | qfq | 2,269,039 | 24,173,226 | -0.93% |
| 2023-09-13 | 10.80 | 10.99 | 10.68 | 10.76 | 9.56 | qfq | 2,512,000 | 27,077,124 | -1.65% |
| 2023-09-12 | 11.03 | 11.03 | 10.88 | 10.94 | 9.72 | qfq | 2,173,885 | 23,774,570 | -1.00% |
| 2023-09-11 | 10.96 | 11.07 | 10.80 | 11.05 | 9.82 | qfq | 3,831,200 | 42,177,987 | 1.10% |
| 2023-09-08 | 10.96 | 11.02 | 10.86 | 10.93 | 9.71 | qfq | 2,109,200 | 23,072,373 | -0.27% |
| 2023-09-07 | 11.07 | 11.12 | 10.94 | 10.96 | 9.74 | qfq | 4,139,360 | 45,599,531 | -0.99% |
| 2023-09-06 | 11.17 | 11.25 | 11.05 | 11.07 | 9.83 | qfq | 2,937,580 | 32,642,807 | -1.07% |
| 2023-09-05 | 11.19 | 11.29 | 11.16 | 11.19 | 9.94 | qfq | 3,855,095 | 43,295,303 | -0.27% |
| 2023-09-04 | 11.10 | 11.24 | 11.05 | 11.22 | 9.97 | qfq | 4,188,900 | 46,866,657 | 1.08% |
| 2023-09-01 | 10.99 | 11.15 | 10.93 | 11.10 | 9.86 | qfq | 3,385,806 | 37,503,965 | 1.56% |
| 2023-08-31 | 10.98 | 11.08 | 10.87 | 10.93 | 9.71 | qfq | 2,848,400 | 31,200,007 | -0.73% |
| 2023-08-30 | 10.89 | 11.04 | 10.87 | 11.01 | 9.78 | qfq | 4,816,000 | 52,895,758 | 1.19% |
| 2023-08-29 | 10.36 | 10.90 | 10.36 | 10.88 | 9.67 | qfq | 6,199,677 | 66,635,682 | 4.82% |
| 2023-08-28 | 10.52 | 10.64 | 10.32 | 10.38 | 9.22 | qfq | 4,566,427 | 47,823,872 | 2.67% |
| 2023-08-25 | 10.20 | 10.24 | 10.08 | 10.11 | 8.98 | qfq | 2,005,088 | 20,323,031 | -1.08% |
| 2023-08-24 | 10.10 | 10.28 | 10.10 | 10.22 | 9.08 | qfq | 1,492,300 | 15,198,673 | 0.89% |
| 2023-08-23 | 10.45 | 10.45 | 10.11 | 10.13 | 9.00 | qfq | 2,449,085 | 24,914,099 | -2.13% |
| 2023-08-22 | 10.60 | 10.61 | 10.26 | 10.35 | 9.19 | qfq | 2,536,940 | 26,305,648 | -1.62% |
| 2023-08-21 | 10.59 | 10.70 | 10.51 | 10.52 | 9.35 | qfq | 1,643,600 | 17,419,759 | -0.66% |
| 2023-08-18 | 10.74 | 10.86 | 10.59 | 10.59 | 9.41 | qfq | 1,478,740 | 15,785,496 | -1.40% |
| 2023-08-17 | 10.55 | 10.75 | 10.45 | 10.74 | 9.54 | qfq | 2,100,900 | 22,329,211 | 1.70% |
| 2023-08-16 | 10.56 | 10.69 | 10.51 | 10.56 | 9.38 | qfq | 1,876,200 | 19,887,201 | 0.09% |
| 2023-08-15 | 10.66 | 10.71 | 10.47 | 10.55 | 9.37 | qfq | 1,936,300 | 20,407,515 | -1.03% |
| 2023-08-14 | 10.60 | 10.70 | 10.42 | 10.66 | 9.47 | qfq | 3,251,160 | 34,280,693 | 0.00% |
| 2023-08-11 | 10.86 | 10.89 | 10.66 | 10.66 | 9.47 | qfq | 2,101,800 | 22,583,214 | -1.57% |
| 2023-08-10 | 10.81 | 10.86 | 10.71 | 10.83 | 9.62 | qfq | 1,797,976 | 19,357,948 | 0.28% |
| 2023-08-09 | 10.88 | 10.91 | 10.78 | 10.80 | 9.59 | qfq | 2,117,203 | 22,915,554 | -0.92% |
| 2023-08-08 | 10.90 | 10.94 | 10.82 | 10.90 | 9.68 | qfq | 2,145,505 | 23,343,343 | -0.37% |
| 2023-08-07 | 11.09 | 11.09 | 10.91 | 10.94 | 9.72 | qfq | 2,387,750 | 26,162,278 | -1.35% |
| 2023-08-04 | 11.19 | 11.25 | 11.08 | 11.09 | 9.85 | qfq | 2,364,160 | 26,357,745 | -0.45% |
| 2023-08-03 | 11.17 | 11.24 | 11.02 | 11.14 | 9.90 | qfq | 2,470,000 | 27,413,069 | -0.18% |
| 2023-08-02 | 11.12 | 11.26 | 11.11 | 11.16 | 9.91 | qfq | 2,613,980 | 29,215,391 | 0.45% |
| 2023-08-01 | 11.18 | 11.26 | 11.08 | 11.11 | 9.87 | qfq | 3,495,430 | 38,992,893 | -0.63% |
| 2023-07-31 | 11.29 | 11.42 | 11.10 | 11.18 | 9.93 | qfq | 5,636,301 | 63,115,433 | 0.09% |
| 2023-07-28 | 10.87 | 11.20 | 10.85 | 11.17 | 9.92 | qfq | 6,822,354 | 75,796,659 | 2.67% |
| 2023-07-27 | 11.02 | 11.04 | 10.85 | 10.88 | 9.67 | qfq | 3,481,300 | 38,033,927 | -0.55% |
| 2023-07-26 | 11.06 | 11.09 | 10.87 | 10.94 | 9.72 | qfq | 4,585,803 | 50,261,458 | -1.08% |
| 2023-07-25 | 10.63 | 11.09 | 10.60 | 11.06 | 9.82 | qfq | 9,598,838 | 105,213,732 | 4.64% |
| 2023-07-24 | 10.68 | 10.70 | 10.54 | 10.57 | 9.39 | qfq | 1,489,280 | 15,754,476 | -1.03% |
| 2023-07-21 | 10.68 | 10.73 | 10.62 | 10.68 | 9.49 | qfq | 1,632,902 | 17,439,761 | 0.00% |
| 2023-07-20 | 10.75 | 10.77 | 10.65 | 10.68 | 9.49 | qfq | 2,043,400 | 21,905,272 | -0.56% |
| 2023-07-19 | 10.72 | 10.77 | 10.70 | 10.74 | 9.54 | qfq | 1,837,800 | 19,733,545 | 0.09% |
| 2023-07-18 | 10.67 | 10.77 | 10.56 | 10.73 | 9.53 | qfq | 2,072,000 | 22,157,541 | 0.66% |