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
汇洁股份002763.SZ
最近收盘价6.882026-07-17
最近交易日2026-07-17
成交量（股）8,240,020
成交额（元）57,494,357
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-09 | 2026-05-15 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.14 | 7.19 | 6.81 | 6.88 | 6.88 | qfq | 8,240,020 | 57,494,357 | -2.69% |
| 2026-07-16 | 7.10 | 7.18 | 7.04 | 7.07 | 7.07 | qfq | 5,101,740 | 36,208,558 | -0.84% |
| 2026-07-15 | 7.06 | 7.19 | 7.02 | 7.13 | 7.13 | qfq | 5,743,540 | 40,835,283 | 0.85% |
| 2026-07-14 | 6.87 | 7.08 | 6.83 | 7.07 | 7.07 | qfq | 5,666,445 | 39,672,570 | 1.87% |
| 2026-07-13 | 6.96 | 7.02 | 6.87 | 6.94 | 6.94 | qfq | 6,421,120 | 44,637,005 | -0.43% |
| 2026-07-10 | 6.90 | 7.08 | 6.84 | 6.97 | 6.97 | qfq | 5,050,780 | 35,253,112 | 0.72% |
| 2026-07-09 | 7.04 | 7.06 | 6.84 | 6.92 | 6.92 | qfq | 5,827,200 | 40,310,511 | -1.42% |
| 2026-07-08 | 7.14 | 7.17 | 6.99 | 7.02 | 7.02 | qfq | 4,450,800 | 31,434,380 | -2.09% |
| 2026-07-07 | 7.30 | 7.33 | 7.15 | 7.17 | 7.17 | qfq | 5,397,500 | 38,858,466 | -2.18% |
| 2026-07-06 | 7.27 | 7.42 | 7.26 | 7.33 | 7.33 | qfq | 4,430,780 | 32,496,933 | 0.41% |
| 2026-07-03 | 7.07 | 7.36 | 7.05 | 7.30 | 7.30 | qfq | 8,981,200 | 65,080,808 | 3.69% |
| 2026-07-02 | 6.92 | 7.13 | 6.92 | 7.04 | 7.04 | qfq | 6,199,444 | 43,742,446 | 1.44% |
| 2026-07-01 | 6.80 | 7.00 | 6.77 | 6.94 | 6.94 | qfq | 8,501,900 | 58,705,058 | 2.21% |
| 2026-06-30 | 7.01 | 7.01 | 6.74 | 6.79 | 6.79 | qfq | 7,576,200 | 51,732,159 | -3.00% |
| 2026-06-29 | 6.95 | 7.04 | 6.64 | 7.00 | 7.00 | qfq | 8,086,550 | 55,662,229 | 0.72% |
| 2026-06-26 | 7.16 | 7.17 | 6.90 | 6.95 | 6.95 | qfq | 10,513,352 | 73,610,644 | -2.93% |
| 2026-06-25 | 7.28 | 7.45 | 7.10 | 7.16 | 7.16 | qfq | 6,518,620 | 46,954,587 | -1.92% |
| 2026-06-24 | 7.57 | 7.68 | 7.28 | 7.30 | 7.30 | qfq | 5,991,931 | 44,395,488 | -3.69% |
| 2026-06-23 | 7.35 | 7.65 | 7.30 | 7.58 | 7.58 | qfq | 7,896,901 | 59,741,603 | 3.13% |
| 2026-06-22 | 7.36 | 7.38 | 7.10 | 7.35 | 7.35 | qfq | 6,618,128 | 47,973,007 | 0.00% |
| 2026-06-18 | 7.36 | 7.45 | 7.30 | 7.35 | 7.35 | qfq | 5,798,400 | 42,705,769 | -0.81% |
| 2026-06-17 | 7.56 | 7.60 | 7.35 | 7.41 | 7.41 | qfq | 5,785,985 | 43,020,971 | -2.24% |
| 2026-06-16 | 7.70 | 7.74 | 7.49 | 7.58 | 7.58 | qfq | 5,513,020 | 41,718,525 | -1.81% |
| 2026-06-15 | 7.72 | 7.83 | 7.63 | 7.72 | 7.72 | qfq | 5,227,175 | 40,351,146 | 0.52% |
| 2026-06-12 | 7.60 | 7.68 | 7.43 | 7.68 | 7.68 | qfq | 5,259,845 | 39,794,499 | 1.45% |
| 2026-06-11 | 7.47 | 7.63 | 7.36 | 7.57 | 7.57 | qfq | 6,075,186 | 45,497,577 | 0.66% |
| 2026-06-10 | 7.56 | 7.59 | 7.36 | 7.52 | 7.52 | qfq | 6,892,800 | 51,424,476 | -0.92% |
| 2026-06-09 | 7.84 | 7.90 | 7.51 | 7.59 | 7.59 | qfq | 8,329,548 | 63,607,487 | -2.69% |
| 2026-06-08 | 7.81 | 8.05 | 7.69 | 7.80 | 7.80 | qfq | 6,220,040 | 49,095,889 | -1.76% |
| 2026-06-05 | 7.93 | 8.03 | 7.80 | 7.94 | 7.94 | qfq | 5,301,240 | 41,957,361 | 0.13% |
| 2026-06-04 | 8.11 | 8.13 | 7.87 | 7.93 | 7.93 | qfq | 6,001,260 | 47,880,537 | -2.58% |
| 2026-06-03 | 8.16 | 8.27 | 8.03 | 8.14 | 8.14 | qfq | 5,981,660 | 48,582,689 | -0.49% |
| 2026-06-02 | 8.28 | 8.36 | 7.92 | 8.18 | 8.18 | qfq | 13,432,100 | 109,274,440 | -1.33% |
| 2026-06-01 | 7.89 | 8.32 | 7.80 | 8.29 | 8.29 | qfq | 7,571,344 | 61,742,324 | 4.41% |
| 2026-05-29 | 7.81 | 8.11 | 7.79 | 7.94 | 7.94 | qfq | 8,934,740 | 71,484,481 | 2.06% |
| 2026-05-28 | 7.79 | 7.92 | 7.70 | 7.78 | 7.78 | qfq | 4,720,500 | 36,827,869 | -0.89% |
| 2026-05-27 | 8.09 | 8.09 | 7.80 | 7.85 | 7.85 | qfq | 7,301,105 | 57,507,742 | -3.33% |
| 2026-05-26 | 8.31 | 8.31 | 7.94 | 8.12 | 8.12 | qfq | 6,936,140 | 55,726,332 | -1.69% |
| 2026-05-25 | 8.22 | 8.41 | 8.11 | 8.26 | 8.26 | qfq | 9,063,400 | 74,947,391 | 0.12% |
| 2026-05-22 | 8.34 | 8.38 | 8.17 | 8.25 | 8.25 | qfq | 7,019,773 | 57,769,030 | -0.12% |
| 2026-05-21 | 8.66 | 8.67 | 8.22 | 8.26 | 8.26 | qfq | 10,409,700 | 87,544,529 | -4.62% |
| 2026-05-20 | 8.76 | 8.82 | 8.54 | 8.66 | 8.66 | qfq | 8,311,860 | 72,019,978 | -1.25% |
| 2026-05-19 | 8.44 | 8.85 | 8.41 | 8.77 | 8.77 | qfq | 15,068,392 | 130,633,538 | 4.28% |
| 2026-05-18 | 8.22 | 8.55 | 8.13 | 8.41 | 8.41 | qfq | 14,896,880 | 124,985,487 | 2.31% |
| 2026-05-15 | 8.70 | 8.73 | 8.16 | 8.22 | 8.22 | qfq | 21,118,427 | 175,255,851 | -16.72% |
| 2026-05-14 | 10.00 | 10.00 | 9.50 | 9.87 | 9.07 | qfq | 23,351,623 | 225,609,122 | -0.80% |
| 2026-05-13 | 9.65 | 10.30 | 9.65 | 9.95 | 9.14 | qfq | 21,847,480 | 217,021,122 | 2.79% |
| 2026-05-12 | 9.77 | 9.78 | 9.50 | 9.68 | 8.90 | qfq | 16,817,096 | 161,831,429 | -1.73% |
| 2026-05-11 | 9.60 | 9.96 | 9.43 | 9.85 | 9.05 | qfq | 28,531,656 | 276,282,049 | 5.46% |
| 2026-05-08 | 9.15 | 9.43 | 9.12 | 9.34 | 8.58 | qfq | 18,809,739 | 175,540,840 | 1.97% |
| 2026-05-07 | 9.26 | 9.41 | 9.12 | 9.16 | 8.42 | qfq | 20,184,169 | 185,990,365 | -1.82% |
| 2026-05-06 | 9.65 | 9.70 | 9.16 | 9.33 | 8.57 | qfq | 36,282,340 | 339,297,762 | -0.85% |
| 2026-04-30 | 8.86 | 9.41 | 8.86 | 9.41 | 8.65 | qfq | 23,281,030 | 215,936,527 | 10.06% |
| 2026-04-29 | 8.42 | 8.59 | 8.37 | 8.55 | 7.86 | qfq | 9,819,860 | 83,699,418 | 1.54% |
| 2026-04-28 | 8.32 | 8.45 | 8.28 | 8.42 | 7.74 | qfq | 9,545,000 | 80,029,043 | 0.72% |
| 2026-04-27 | 8.39 | 8.45 | 8.20 | 8.36 | 7.68 | qfq | 10,733,660 | 89,163,449 | -0.24% |
| 2026-04-24 | 8.24 | 8.40 | 8.21 | 8.38 | 7.70 | qfq | 11,372,960 | 94,962,337 | 1.33% |
| 2026-04-23 | 8.25 | 8.42 | 8.10 | 8.27 | 7.60 | qfq | 14,403,420 | 119,086,728 | -0.12% |
| 2026-04-22 | 8.53 | 8.58 | 8.20 | 8.28 | 7.61 | qfq | 20,667,920 | 171,216,854 | -3.27% |
| 2026-04-21 | 8.10 | 8.92 | 8.10 | 8.56 | 7.87 | qfq | 26,452,755 | 225,306,786 | 5.55% |
| 2026-04-20 | 8.04 | 8.12 | 8.01 | 8.11 | 7.45 | qfq | 5,086,239 | 41,025,889 | 1.25% |
| 2026-04-17 | 8.08 | 8.09 | 7.99 | 8.01 | 7.36 | qfq | 4,901,740 | 39,328,462 | -0.87% |
| 2026-04-16 | 7.98 | 8.09 | 7.93 | 8.08 | 7.43 | qfq | 5,317,740 | 42,617,511 | 1.25% |
| 2026-04-15 | 8.17 | 8.17 | 7.97 | 7.98 | 7.33 | qfq | 6,335,200 | 50,793,222 | -1.60% |
| 2026-04-14 | 8.10 | 8.15 | 8.04 | 8.11 | 7.45 | qfq | 6,378,300 | 51,577,794 | -0.25% |
| 2026-04-13 | 8.17 | 8.22 | 8.04 | 8.13 | 7.47 | qfq | 7,421,900 | 60,067,129 | -0.37% |
| 2026-04-10 | 8.09 | 8.19 | 8.01 | 8.16 | 7.50 | qfq | 7,266,680 | 59,130,388 | 1.24% |
| 2026-04-09 | 8.01 | 8.13 | 7.92 | 8.06 | 7.41 | qfq | 6,299,540 | 50,777,931 | 0.62% |
| 2026-04-08 | 8.04 | 8.07 | 7.96 | 8.01 | 7.36 | qfq | 8,047,680 | 64,436,520 | 0.88% |
| 2026-04-07 | 7.67 | 8.04 | 7.65 | 7.94 | 7.30 | qfq | 12,490,352 | 98,873,432 | 3.66% |
| 2026-04-03 | 7.75 | 7.86 | 7.63 | 7.66 | 7.04 | qfq | 12,140,912 | 93,818,863 | -0.39% |
| 2026-04-02 | 7.90 | 7.95 | 7.62 | 7.69 | 7.07 | qfq | 10,673,250 | 82,268,906 | -1.16% |
| 2026-04-01 | 8.23 | 8.23 | 7.73 | 7.78 | 7.15 | qfq | 17,186,100 | 135,377,189 | 1.04% |
| 2026-03-31 | 7.72 | 7.90 | 7.68 | 7.70 | 7.08 | qfq | 5,586,980 | 43,627,194 | -0.26% |
| 2026-03-30 | 7.48 | 7.75 | 7.43 | 7.72 | 7.09 | qfq | 6,000,912 | 45,879,841 | 2.93% |
| 2026-03-27 | 7.30 | 7.52 | 7.26 | 7.50 | 6.89 | qfq | 4,050,500 | 30,200,433 | 1.21% |
| 2026-03-26 | 7.48 | 7.58 | 7.37 | 7.41 | 6.81 | qfq | 4,796,340 | 35,789,460 | -0.80% |
| 2026-03-25 | 7.40 | 7.48 | 7.32 | 7.47 | 6.86 | qfq | 5,286,304 | 39,300,521 | 1.63% |
| 2026-03-24 | 7.12 | 7.35 | 7.04 | 7.35 | 6.75 | qfq | 7,384,804 | 53,295,641 | 5.15% |
| 2026-03-23 | 7.40 | 7.53 | 6.88 | 6.99 | 6.42 | qfq | 9,097,060 | 65,019,186 | -7.05% |
| 2026-03-20 | 7.73 | 7.76 | 7.46 | 7.52 | 6.91 | qfq | 4,810,860 | 36,488,291 | -2.21% |
| 2026-03-19 | 7.87 | 7.93 | 7.65 | 7.69 | 7.07 | qfq | 4,201,080 | 32,600,344 | -3.03% |
| 2026-03-18 | 7.84 | 7.95 | 7.77 | 7.93 | 7.29 | qfq | 4,057,440 | 31,930,050 | 1.41% |
| 2026-03-17 | 7.97 | 8.03 | 7.80 | 7.82 | 7.19 | qfq | 3,793,580 | 30,054,474 | -1.88% |
| 2026-03-16 | 7.91 | 8.02 | 7.86 | 7.97 | 7.32 | qfq | 4,637,800 | 36,813,373 | 0.38% |
| 2026-03-13 | 7.93 | 8.03 | 7.88 | 7.94 | 7.30 | qfq | 3,175,080 | 25,300,530 | 0.38% |
| 2026-03-12 | 8.01 | 8.07 | 7.90 | 7.91 | 7.27 | qfq | 4,048,600 | 32,291,058 | -0.75% |
| 2026-03-11 | 8.03 | 8.14 | 7.95 | 7.97 | 7.32 | qfq | 4,344,300 | 34,763,683 | -0.87% |
| 2026-03-10 | 7.95 | 8.09 | 7.90 | 8.04 | 7.39 | qfq | 4,531,320 | 36,282,285 | 1.77% |
| 2026-03-09 | 7.93 | 8.02 | 7.82 | 7.90 | 7.26 | qfq | 5,886,960 | 46,471,630 | -0.88% |
| 2026-03-06 | 7.76 | 7.98 | 7.71 | 7.97 | 7.32 | qfq | 4,094,283 | 32,266,397 | 2.84% |
| 2026-03-05 | 7.79 | 7.84 | 7.68 | 7.75 | 7.12 | qfq | 4,392,820 | 34,070,558 | 1.31% |
| 2026-03-04 | 7.74 | 7.75 | 7.55 | 7.65 | 7.03 | qfq | 5,417,904 | 41,417,458 | -1.03% |
| 2026-03-03 | 7.93 | 8.02 | 7.71 | 7.73 | 7.10 | qfq | 5,371,988 | 42,175,610 | -2.40% |
| 2026-03-02 | 8.10 | 8.10 | 7.79 | 7.92 | 7.28 | qfq | 6,444,560 | 51,189,847 | -2.58% |
| 2026-02-27 | 8.12 | 8.17 | 8.03 | 8.13 | 7.47 | qfq | 4,276,500 | 34,645,534 | -0.12% |
| 2026-02-26 | 8.19 | 8.25 | 8.07 | 8.14 | 7.48 | qfq | 5,578,860 | 45,284,619 | -0.25% |
| 2026-02-25 | 8.18 | 8.25 | 8.12 | 8.16 | 7.50 | qfq | 5,024,300 | 41,221,760 | 0.12% |
| 2026-02-24 | 8.12 | 8.18 | 8.03 | 8.15 | 7.49 | qfq | 4,585,500 | 37,240,093 | 0.99% |
| 2026-02-13 | 8.10 | 8.15 | 8.05 | 8.07 | 7.42 | qfq | 4,864,720 | 39,407,597 | -0.25% |
| 2026-02-12 | 8.23 | 8.24 | 8.06 | 8.09 | 7.43 | qfq | 5,048,800 | 41,066,081 | -1.70% |
| 2026-02-11 | 8.20 | 8.31 | 8.13 | 8.23 | 7.56 | qfq | 5,427,560 | 44,721,595 | 0.86% |
| 2026-02-10 | 8.26 | 8.30 | 8.16 | 8.16 | 7.50 | qfq | 6,404,280 | 52,626,891 | -1.33% |
| 2026-02-09 | 8.38 | 8.44 | 8.20 | 8.27 | 7.60 | qfq | 7,569,060 | 62,587,845 | -0.60% |
| 2026-02-06 | 8.22 | 8.40 | 8.10 | 8.32 | 7.65 | qfq | 7,282,120 | 60,413,339 | 1.22% |
| 2026-02-05 | 8.16 | 8.29 | 8.11 | 8.22 | 7.55 | qfq | 6,472,700 | 53,227,905 | 0.61% |
| 2026-02-04 | 8.06 | 8.19 | 8.01 | 8.17 | 7.51 | qfq | 6,207,960 | 50,544,546 | 1.49% |
| 2026-02-03 | 7.99 | 8.10 | 7.95 | 8.05 | 7.40 | qfq | 5,671,280 | 45,549,482 | 1.39% |
| 2026-02-02 | 7.97 | 8.15 | 7.93 | 7.94 | 7.30 | qfq | 7,711,100 | 62,098,800 | -1.00% |
| 2026-01-30 | 7.81 | 8.07 | 7.81 | 8.02 | 7.37 | qfq | 7,033,988 | 56,124,574 | 1.65% |
| 2026-01-29 | 7.85 | 8.00 | 7.76 | 7.89 | 7.25 | qfq | 6,158,159 | 48,653,319 | 0.64% |
| 2026-01-28 | 7.87 | 7.91 | 7.80 | 7.84 | 7.20 | qfq | 7,688,379 | 60,345,822 | -0.38% |
| 2026-01-27 | 8.00 | 8.00 | 7.76 | 7.87 | 7.23 | qfq | 10,248,119 | 80,409,085 | -1.63% |
| 2026-01-26 | 8.05 | 8.08 | 7.93 | 8.00 | 7.35 | qfq | 10,107,920 | 80,913,129 | -0.62% |
| 2026-01-23 | 8.11 | 8.12 | 8.00 | 8.05 | 7.40 | qfq | 8,844,960 | 71,219,856 | -0.37% |
| 2026-01-22 | 8.01 | 8.15 | 7.92 | 8.08 | 7.43 | qfq | 11,470,120 | 92,319,148 | 1.25% |
| 2026-01-21 | 7.96 | 8.00 | 7.85 | 7.98 | 7.33 | qfq | 10,608,340 | 84,172,881 | -1.12% |
| 2026-01-20 | 7.76 | 8.30 | 7.73 | 8.07 | 7.42 | qfq | 22,612,512 | 182,253,467 | 3.86% |
| 2026-01-19 | 7.75 | 7.83 | 7.69 | 7.77 | 7.14 | qfq | 9,762,244 | 75,694,541 | -0.64% |
| 2026-01-16 | 7.74 | 7.88 | 7.64 | 7.82 | 7.19 | qfq | 11,498,412 | 89,443,813 | 1.03% |
| 2026-01-15 | 7.80 | 7.83 | 7.63 | 7.74 | 7.11 | qfq | 12,222,908 | 94,164,465 | -1.65% |
| 2026-01-14 | 7.77 | 8.04 | 7.63 | 7.87 | 7.23 | qfq | 19,411,534 | 152,141,457 | 1.29% |
| 2026-01-13 | 7.60 | 7.84 | 7.55 | 7.77 | 7.14 | qfq | 17,763,680 | 137,419,444 | 1.83% |
| 2026-01-12 | 7.57 | 7.65 | 7.50 | 7.63 | 7.01 | qfq | 13,084,204 | 99,362,817 | 0.79% |
| 2026-01-09 | 7.52 | 7.57 | 7.43 | 7.57 | 6.96 | qfq | 13,059,680 | 97,808,136 | 0.66% |
| 2026-01-08 | 7.36 | 7.66 | 7.33 | 7.52 | 6.91 | qfq | 16,679,780 | 125,157,838 | 1.90% |
| 2026-01-07 | 7.36 | 7.44 | 7.29 | 7.38 | 6.78 | qfq | 15,575,000 | 114,800,493 | -0.14% |
| 2026-01-06 | 7.25 | 7.40 | 7.23 | 7.39 | 6.79 | qfq | 18,499,688 | 135,687,381 | 1.51% |
| 2026-01-05 | 7.31 | 7.32 | 7.20 | 7.28 | 6.69 | qfq | 18,892,692 | 137,173,197 | 0.83% |
| 2025-12-31 | 7.50 | 7.63 | 7.21 | 7.22 | 6.63 | qfq | 33,622,613 | 246,042,615 | -7.32% |
| 2025-12-30 | 8.00 | 8.05 | 7.79 | 7.79 | 7.16 | qfq | 30,983,000 | 242,097,813 | -9.94% |
| 2025-12-29 | 8.60 | 9.17 | 7.81 | 8.65 | 7.95 | qfq | 62,354,055 | 511,121,158 | -0.35% |
| 2025-12-26 | 8.68 | 8.68 | 8.68 | 8.68 | 7.98 | qfq | 5,306,714 | 46,062,278 | 10.01% |
| 2025-12-25 | 7.89 | 7.89 | 7.89 | 7.89 | 7.25 | qfq | 10,502,040 | 82,861,096 | 10.04% |
| 2025-12-24 | 7.17 | 7.21 | 7.10 | 7.17 | 6.59 | qfq | 2,980,200 | 21,348,772 | 0.14% |
| 2025-12-23 | 7.23 | 7.28 | 7.13 | 7.16 | 6.58 | qfq | 3,440,099 | 24,713,266 | -1.24% |
| 2025-12-22 | 7.33 | 7.42 | 7.24 | 7.25 | 6.66 | qfq | 4,192,100 | 30,616,470 | -1.23% |
| 2025-12-19 | 7.12 | 7.38 | 7.09 | 7.34 | 6.75 | qfq | 5,558,420 | 40,428,309 | 3.67% |
| 2025-12-18 | 6.91 | 7.12 | 6.91 | 7.08 | 6.51 | qfq | 4,247,060 | 29,955,786 | 2.02% |
| 2025-12-17 | 6.93 | 7.04 | 6.82 | 6.94 | 6.38 | qfq | 3,909,680 | 27,039,179 | -0.14% |
| 2025-12-16 | 7.04 | 7.06 | 6.92 | 6.95 | 6.39 | qfq | 3,485,440 | 24,316,491 | -1.28% |
| 2025-12-15 | 6.90 | 7.06 | 6.87 | 7.04 | 6.47 | qfq | 4,693,120 | 32,760,049 | 1.59% |
| 2025-12-12 | 7.10 | 7.16 | 6.92 | 6.93 | 6.37 | qfq | 5,565,453 | 39,093,346 | -2.53% |
| 2025-12-11 | 7.43 | 7.43 | 7.07 | 7.11 | 6.53 | qfq | 6,793,360 | 48,669,022 | -3.79% |
| 2025-12-10 | 7.43 | 7.54 | 7.32 | 7.39 | 6.79 | qfq | 4,078,264 | 30,315,563 | -0.81% |
| 2025-12-09 | 7.46 | 7.60 | 7.39 | 7.45 | 6.85 | qfq | 5,508,060 | 41,290,178 | -0.13% |
| 2025-12-08 | 7.50 | 7.55 | 7.40 | 7.46 | 6.86 | qfq | 6,229,880 | 46,556,366 | -0.67% |
| 2025-12-05 | 7.43 | 7.54 | 7.31 | 7.51 | 6.90 | qfq | 4,692,020 | 34,971,761 | 1.49% |
| 2025-12-04 | 7.48 | 7.55 | 7.40 | 7.40 | 6.80 | qfq | 4,308,933 | 32,167,318 | -1.86% |
| 2025-12-03 | 7.52 | 7.58 | 7.44 | 7.54 | 6.93 | qfq | 4,433,600 | 33,257,544 | 0.13% |
| 2025-12-02 | 7.48 | 7.55 | 7.38 | 7.53 | 6.92 | qfq | 3,787,093 | 28,315,351 | 0.40% |
| 2025-12-01 | 7.53 | 7.67 | 7.48 | 7.50 | 6.89 | qfq | 4,442,900 | 33,672,622 | 0.00% |
| 2025-11-28 | 7.43 | 7.50 | 7.33 | 7.50 | 6.89 | qfq | 3,364,100 | 24,969,485 | 0.94% |
| 2025-11-27 | 7.30 | 7.48 | 7.30 | 7.43 | 6.83 | qfq | 3,518,100 | 26,053,051 | 1.23% |
| 2025-11-26 | 7.44 | 7.50 | 7.31 | 7.34 | 6.75 | qfq | 3,696,060 | 27,351,758 | -0.94% |
| 2025-11-25 | 7.35 | 7.50 | 7.31 | 7.41 | 6.81 | qfq | 4,203,120 | 31,270,119 | 0.82% |
| 2025-11-24 | 7.29 | 7.44 | 7.25 | 7.35 | 6.75 | qfq | 5,486,980 | 40,309,899 | 1.38% |
| 2025-11-21 | 7.58 | 7.66 | 7.20 | 7.25 | 6.66 | qfq | 8,074,980 | 59,401,783 | -5.10% |
| 2025-11-20 | 7.71 | 7.77 | 7.53 | 7.64 | 7.02 | qfq | 8,379,138 | 63,893,074 | -0.39% |
| 2025-11-19 | 7.81 | 7.86 | 7.60 | 7.67 | 7.05 | qfq | 8,256,590 | 63,624,944 | -2.17% |
| 2025-11-18 | 7.80 | 7.88 | 7.72 | 7.84 | 7.20 | qfq | 5,886,872 | 45,849,888 | 0.13% |
| 2025-11-17 | 7.84 | 7.89 | 7.78 | 7.83 | 7.20 | qfq | 4,636,660 | 36,351,892 | -0.38% |
| 2025-11-14 | 7.70 | 7.91 | 7.70 | 7.86 | 7.22 | qfq | 5,849,300 | 46,028,648 | 1.42% |
| 2025-11-13 | 7.73 | 7.78 | 7.60 | 7.75 | 7.12 | qfq | 4,497,719 | 34,638,161 | 0.26% |
| 2025-11-12 | 7.65 | 7.75 | 7.60 | 7.73 | 7.10 | qfq | 4,271,340 | 32,879,284 | 1.05% |
| 2025-11-11 | 7.61 | 7.66 | 7.54 | 7.65 | 7.03 | qfq | 3,957,660 | 30,156,126 | 0.53% |
| 2025-11-10 | 7.60 | 7.61 | 7.48 | 7.61 | 6.99 | qfq | 4,453,420 | 33,714,514 | 0.53% |
| 2025-11-07 | 7.56 | 7.60 | 7.51 | 7.57 | 6.96 | qfq | 3,407,800 | 25,785,844 | -0.13% |
| 2025-11-06 | 7.65 | 7.65 | 7.51 | 7.58 | 6.97 | qfq | 5,536,200 | 41,866,030 | -0.66% |
| 2025-11-05 | 7.51 | 7.65 | 7.46 | 7.63 | 7.01 | qfq | 6,286,720 | 47,672,625 | 1.46% |
| 2025-11-04 | 7.48 | 7.53 | 7.42 | 7.52 | 6.91 | qfq | 5,695,260 | 42,704,455 | 0.53% |
| 2025-11-03 | 7.35 | 7.50 | 7.35 | 7.48 | 6.87 | qfq | 7,467,800 | 55,583,885 | 2.05% |
| 2025-10-31 | 7.31 | 7.40 | 7.29 | 7.33 | 6.74 | qfq | 6,059,260 | 44,588,273 | 0.27% |
| 2025-10-30 | 7.40 | 7.40 | 7.26 | 7.31 | 6.72 | qfq | 5,460,112 | 40,024,547 | -0.14% |
| 2025-10-29 | 7.38 | 7.40 | 7.26 | 7.32 | 6.73 | qfq | 3,342,320 | 24,459,724 | -1.21% |
| 2025-10-28 | 7.33 | 7.46 | 7.33 | 7.41 | 6.81 | qfq | 3,438,780 | 25,456,555 | 0.27% |
| 2025-10-27 | 7.44 | 7.45 | 7.29 | 7.39 | 6.79 | qfq | 5,399,496 | 39,823,987 | 0.27% |
| 2025-10-24 | 7.49 | 7.50 | 7.35 | 7.37 | 6.77 | qfq | 5,064,320 | 37,516,035 | -1.34% |
| 2025-10-23 | 7.41 | 7.53 | 7.41 | 7.47 | 6.86 | qfq | 5,822,680 | 43,428,217 | 0.54% |
| 2025-10-22 | 7.43 | 7.54 | 7.38 | 7.43 | 6.83 | qfq | 6,474,900 | 48,316,008 | -0.13% |
| 2025-10-21 | 7.33 | 7.44 | 7.31 | 7.44 | 6.84 | qfq | 5,824,167 | 43,016,691 | 1.22% |
| 2025-10-20 | 7.32 | 7.35 | 7.21 | 7.35 | 6.75 | qfq | 5,348,500 | 38,965,183 | 1.24% |
| 2025-10-17 | 7.31 | 7.36 | 7.24 | 7.26 | 6.67 | qfq | 5,981,960 | 43,561,302 | -0.14% |
| 2025-10-16 | 7.36 | 7.42 | 7.26 | 7.27 | 6.68 | qfq | 6,219,300 | 45,551,669 | -1.22% |
| 2025-10-15 | 7.22 | 7.39 | 7.15 | 7.36 | 6.76 | qfq | 7,211,760 | 52,819,821 | 1.94% |
| 2025-10-14 | 7.15 | 7.26 | 7.12 | 7.22 | 6.63 | qfq | 6,794,333 | 48,976,105 | 1.12% |
| 2025-10-13 | 6.93 | 7.14 | 6.82 | 7.14 | 6.56 | qfq | 6,249,180 | 43,956,980 | 0.42% |
| 2025-10-10 | 6.98 | 7.14 | 6.97 | 7.11 | 6.53 | qfq | 5,676,540 | 40,251,947 | 1.72% |
| 2025-10-09 | 7.00 | 7.08 | 6.92 | 6.99 | 6.42 | qfq | 6,660,120 | 46,464,710 | -0.29% |
| 2025-09-30 | 7.03 | 7.06 | 6.95 | 7.01 | 6.44 | qfq | 4,049,300 | 28,304,603 | -0.43% |
| 2025-09-29 | 6.94 | 7.05 | 6.77 | 7.04 | 6.47 | qfq | 5,976,940 | 41,611,231 | 1.44% |
| 2025-09-26 | 6.83 | 7.02 | 6.77 | 6.94 | 6.38 | qfq | 5,572,120 | 38,555,537 | 1.61% |
| 2025-09-25 | 6.95 | 6.99 | 6.80 | 6.83 | 6.28 | qfq | 5,146,540 | 35,410,430 | -1.30% |
| 2025-09-24 | 6.76 | 6.94 | 6.67 | 6.92 | 6.36 | qfq | 7,421,120 | 51,002,077 | -1.70% |
| 2025-09-23 | 7.11 | 7.15 | 6.80 | 7.04 | 6.19 | qfq | 8,401,179 | 58,263,485 | -1.12% |
| 2025-09-22 | 7.18 | 7.24 | 7.06 | 7.12 | 6.26 | qfq | 4,817,180 | 34,276,151 | -0.97% |
| 2025-09-19 | 7.22 | 7.25 | 7.05 | 7.19 | 6.33 | qfq | 6,431,300 | 45,985,688 | -0.14% |
| 2025-09-18 | 7.38 | 7.43 | 7.18 | 7.20 | 6.33 | qfq | 7,335,440 | 53,422,707 | -2.57% |
| 2025-09-17 | 7.47 | 7.55 | 7.36 | 7.39 | 6.50 | qfq | 5,292,060 | 39,320,658 | -0.67% |
| 2025-09-16 | 7.35 | 7.45 | 7.32 | 7.44 | 6.55 | qfq | 6,991,760 | 51,738,337 | 1.36% |
| 2025-09-15 | 7.33 | 7.37 | 7.29 | 7.34 | 6.46 | qfq | 4,528,580 | 33,185,802 | -0.41% |
| 2025-09-12 | 7.45 | 7.49 | 7.34 | 7.37 | 6.48 | qfq | 4,109,720 | 30,341,684 | -0.94% |
| 2025-09-11 | 7.39 | 7.45 | 7.32 | 7.44 | 6.55 | qfq | 6,653,760 | 49,226,343 | 0.54% |
| 2025-09-10 | 7.34 | 7.45 | 7.30 | 7.40 | 6.51 | qfq | 7,203,008 | 53,264,171 | 0.82% |
| 2025-09-09 | 7.36 | 7.40 | 7.29 | 7.34 | 6.46 | qfq | 5,599,400 | 41,104,667 | -0.27% |
| 2025-09-08 | 7.26 | 7.40 | 7.25 | 7.36 | 6.48 | qfq | 7,175,840 | 52,708,700 | 1.24% |
| 2025-09-05 | 7.27 | 7.29 | 7.14 | 7.27 | 6.40 | qfq | 8,436,580 | 61,064,640 | 0.00% |
| 2025-09-04 | 7.10 | 7.30 | 7.02 | 7.27 | 6.40 | qfq | 11,260,620 | 81,371,756 | 1.82% |
| 2025-09-03 | 7.19 | 7.30 | 7.09 | 7.14 | 6.28 | qfq | 7,583,080 | 54,600,420 | -0.83% |
| 2025-09-02 | 7.16 | 7.22 | 7.04 | 7.20 | 6.33 | qfq | 8,867,620 | 63,301,161 | 0.84% |
| 2025-09-01 | 7.04 | 7.25 | 7.01 | 7.14 | 6.28 | qfq | 12,633,900 | 90,292,070 | 3.33% |
| 2025-08-29 | 6.96 | 6.99 | 6.86 | 6.91 | 6.08 | qfq | 5,881,400 | 40,714,449 | -1.00% |
| 2025-08-28 | 7.06 | 7.10 | 6.74 | 6.98 | 6.14 | qfq | 9,820,780 | 68,080,874 | -0.85% |
| 2025-08-27 | 7.30 | 7.34 | 7.02 | 7.04 | 6.19 | qfq | 9,572,160 | 68,458,170 | -3.43% |
| 2025-08-26 | 7.23 | 7.36 | 7.19 | 7.29 | 6.41 | qfq | 5,561,260 | 40,569,444 | 0.55% |
| 2025-08-25 | 7.23 | 7.30 | 7.20 | 7.25 | 6.38 | qfq | 6,372,900 | 46,216,671 | 0.14% |
| 2025-08-22 | 7.38 | 7.40 | 7.16 | 7.24 | 6.37 | qfq | 8,495,300 | 61,443,904 | -2.16% |
| 2025-08-21 | 7.33 | 7.44 | 7.27 | 7.40 | 6.51 | qfq | 7,442,940 | 54,852,556 | 1.23% |
| 2025-08-20 | 7.22 | 7.31 | 7.17 | 7.31 | 6.43 | qfq | 4,905,180 | 35,614,045 | 1.25% |
| 2025-08-19 | 7.13 | 7.31 | 7.06 | 7.22 | 6.35 | qfq | 9,430,060 | 68,130,434 | 1.55% |
| 2025-08-18 | 7.09 | 7.19 | 7.07 | 7.11 | 6.26 | qfq | 7,510,900 | 53,557,884 | 0.28% |
| 2025-08-15 | 7.12 | 7.19 | 7.08 | 7.09 | 6.24 | qfq | 6,683,000 | 47,607,524 | -0.42% |
| 2025-08-14 | 7.29 | 7.30 | 7.11 | 7.12 | 6.26 | qfq | 5,737,160 | 41,252,463 | -2.06% |
| 2025-08-13 | 7.36 | 7.38 | 7.24 | 7.27 | 6.40 | qfq | 6,067,283 | 44,193,801 | -1.22% |
| 2025-08-12 | 7.39 | 7.42 | 7.33 | 7.36 | 6.48 | qfq | 3,410,980 | 25,105,176 | -0.14% |
| 2025-08-11 | 7.37 | 7.43 | 7.34 | 7.37 | 6.48 | qfq | 5,204,640 | 38,426,581 | 0.27% |
| 2025-08-08 | 7.35 | 7.39 | 7.29 | 7.35 | 6.47 | qfq | 5,283,100 | 38,769,619 | -0.27% |
| 2025-08-07 | 7.36 | 7.40 | 7.31 | 7.37 | 6.48 | qfq | 4,106,980 | 30,239,814 | 0.14% |
| 2025-08-06 | 7.39 | 7.39 | 7.32 | 7.36 | 6.48 | qfq | 3,482,100 | 25,577,014 | -0.14% |
| 2025-08-05 | 7.38 | 7.44 | 7.34 | 7.37 | 6.48 | qfq | 5,491,492 | 40,492,221 | 0.96% |
| 2025-08-04 | 7.20 | 7.36 | 7.13 | 7.30 | 6.42 | qfq | 7,097,020 | 51,618,841 | 1.11% |
| 2025-08-01 | 7.13 | 7.24 | 7.12 | 7.22 | 6.35 | qfq | 5,495,560 | 39,578,985 | 1.12% |
| 2025-07-31 | 7.24 | 7.29 | 7.11 | 7.14 | 6.28 | qfq | 5,994,220 | 42,981,311 | -1.79% |
| 2025-07-30 | 7.19 | 7.27 | 7.17 | 7.27 | 6.40 | qfq | 4,858,900 | 35,116,780 | 0.69% |
| 2025-07-29 | 7.25 | 7.28 | 7.15 | 7.22 | 6.35 | qfq | 4,692,600 | 33,804,204 | -0.28% |
| 2025-07-28 | 7.24 | 7.25 | 7.18 | 7.24 | 6.37 | qfq | 4,270,140 | 30,802,473 | 0.00% |
| 2025-07-25 | 7.20 | 7.26 | 7.17 | 7.24 | 6.37 | qfq | 4,473,300 | 32,327,883 | 0.70% |
| 2025-07-24 | 7.15 | 7.24 | 7.14 | 7.19 | 6.33 | qfq | 4,378,900 | 31,516,550 | 0.42% |
| 2025-07-23 | 7.17 | 7.21 | 7.13 | 7.16 | 6.30 | qfq | 4,310,860 | 30,901,016 | -0.14% |
| 2025-07-22 | 7.20 | 7.20 | 7.11 | 7.17 | 6.31 | qfq | 3,908,300 | 27,968,388 | 0.00% |
| 2025-07-21 | 7.11 | 7.21 | 7.10 | 7.17 | 6.31 | qfq | 5,280,460 | 37,873,546 | 0.84% |
| 2025-07-18 | 7.12 | 7.14 | 7.05 | 7.11 | 6.26 | qfq | 3,244,660 | 22,987,764 | 0.14% |
| 2025-07-17 | 7.15 | 7.15 | 7.08 | 7.10 | 6.25 | qfq | 3,413,400 | 24,256,158 | -0.42% |
| 2025-07-16 | 7.08 | 7.14 | 7.05 | 7.13 | 6.27 | qfq | 4,636,020 | 32,973,362 | 0.85% |
| 2025-07-15 | 7.11 | 7.15 | 6.96 | 7.07 | 6.22 | qfq | 4,331,520 | 30,445,598 | -0.84% |
| 2025-07-14 | 7.03 | 7.14 | 7.01 | 7.13 | 6.27 | qfq | 5,205,540 | 36,928,495 | 1.71% |
| 2025-07-11 | 7.06 | 7.08 | 6.96 | 7.01 | 6.17 | qfq | 4,294,820 | 30,145,705 | -0.71% |
| 2025-07-10 | 7.04 | 7.07 | 6.98 | 7.06 | 6.21 | qfq | 3,572,100 | 25,114,890 | 0.57% |
| 2025-07-09 | 7.04 | 7.07 | 6.99 | 7.02 | 6.18 | qfq | 3,112,080 | 21,877,421 | -0.14% |
| 2025-07-08 | 7.00 | 7.06 | 6.97 | 7.03 | 6.18 | qfq | 4,909,020 | 34,515,554 | 0.14% |
| 2025-07-07 | 6.91 | 7.04 | 6.85 | 7.02 | 6.18 | qfq | 5,844,980 | 40,722,347 | 2.48% |
| 2025-07-04 | 6.96 | 6.96 | 6.85 | 6.85 | 6.03 | qfq | 3,993,000 | 27,513,699 | -1.30% |
| 2025-07-03 | 6.95 | 6.96 | 6.89 | 6.94 | 6.11 | qfq | 3,452,200 | 23,918,283 | 0.29% |
| 2025-07-02 | 6.94 | 6.95 | 6.87 | 6.92 | 6.09 | qfq | 3,657,300 | 25,248,398 | 0.14% |
| 2025-07-01 | 6.96 | 6.97 | 6.84 | 6.91 | 6.08 | qfq | 3,815,600 | 26,333,845 | 0.14% |
| 2025-06-30 | 6.89 | 6.91 | 6.81 | 6.90 | 6.07 | qfq | 4,025,000 | 27,683,454 | 0.88% |
| 2025-06-27 | 6.83 | 6.85 | 6.78 | 6.84 | 6.02 | qfq | 3,171,820 | 21,650,018 | 0.74% |
| 2025-06-26 | 6.85 | 6.85 | 6.75 | 6.79 | 5.97 | qfq | 3,202,780 | 21,787,472 | -0.73% |
| 2025-06-25 | 6.73 | 6.86 | 6.73 | 6.84 | 6.02 | qfq | 5,458,800 | 37,181,391 | 1.18% |
| 2025-06-24 | 6.65 | 6.82 | 6.65 | 6.76 | 5.95 | qfq | 4,983,650 | 33,675,531 | 1.65% |
| 2025-06-23 | 6.47 | 6.67 | 6.47 | 6.65 | 5.85 | qfq | 3,777,600 | 24,966,442 | 1.68% |
| 2025-06-20 | 6.58 | 6.64 | 6.51 | 6.54 | 5.75 | qfq | 4,865,100 | 31,991,508 | -0.61% |
| 2025-06-19 | 6.75 | 6.75 | 6.55 | 6.58 | 5.79 | qfq | 7,535,840 | 49,946,248 | -2.23% |
| 2025-06-18 | 6.84 | 6.90 | 6.72 | 6.73 | 5.92 | qfq | 7,388,800 | 50,082,797 | -2.32% |
| 2025-06-17 | 6.99 | 7.04 | 6.86 | 6.89 | 6.06 | qfq | 6,516,900 | 45,047,162 | -1.15% |
| 2025-06-16 | 6.90 | 7.04 | 6.89 | 6.97 | 6.13 | qfq | 6,324,200 | 44,124,254 | 0.43% |
| 2025-06-13 | 7.10 | 7.12 | 6.92 | 6.94 | 6.11 | qfq | 10,827,600 | 75,582,920 | -2.80% |
| 2025-06-12 | 7.19 | 7.22 | 7.05 | 7.14 | 6.28 | qfq | 12,847,800 | 91,570,728 | -0.56% |
| 2025-06-11 | 7.15 | 7.22 | 7.08 | 7.18 | 6.32 | qfq | 18,877,482 | 134,985,415 | 0.84% |
| 2025-06-10 | 7.29 | 7.32 | 7.01 | 7.12 | 6.26 | qfq | 26,153,544 | 186,751,483 | -2.33% |
| 2025-06-09 | 7.08 | 7.35 | 7.03 | 7.29 | 6.41 | qfq | 41,921,787 | 300,665,426 | 1.11% |
| 2025-06-06 | 6.90 | 7.57 | 6.84 | 7.21 | 6.34 | qfq | 41,562,220 | 305,364,312 | 4.80% |
| 2025-06-05 | 6.99 | 7.02 | 6.85 | 6.88 | 6.05 | qfq | 4,456,100 | 30,874,435 | -1.71% |
| 2025-06-04 | 6.92 | 7.00 | 6.91 | 7.00 | 6.16 | qfq | 4,687,020 | 32,639,892 | 1.45% |
| 2025-06-03 | 6.85 | 6.94 | 6.80 | 6.90 | 6.07 | qfq | 5,350,100 | 36,840,833 | 0.88% |
| 2025-05-30 | 6.87 | 6.93 | 6.81 | 6.84 | 6.02 | qfq | 4,266,800 | 29,252,215 | -0.73% |
| 2025-05-29 | 6.83 | 6.95 | 6.77 | 6.89 | 6.06 | qfq | 4,749,400 | 32,681,483 | -0.58% |
| 2025-05-28 | 6.85 | 6.95 | 6.85 | 6.93 | 5.96 | qfq | 4,336,260 | 30,008,200 | 0.87% |
| 2025-05-27 | 6.82 | 6.94 | 6.80 | 6.87 | 5.91 | qfq | 4,093,160 | 28,193,139 | 0.44% |
| 2025-05-26 | 6.88 | 6.95 | 6.75 | 6.84 | 5.89 | qfq | 5,225,380 | 35,704,566 | 0.00% |
| 2025-05-23 | 7.00 | 7.11 | 6.84 | 6.84 | 5.89 | qfq | 8,565,860 | 59,443,736 | -2.01% |
| 2025-05-22 | 7.02 | 7.27 | 6.95 | 6.98 | 6.01 | qfq | 11,227,138 | 79,157,061 | -0.57% |
| 2025-05-21 | 7.05 | 7.12 | 6.98 | 7.02 | 6.04 | qfq | 4,415,180 | 31,054,988 | -0.28% |
| 2025-05-20 | 6.99 | 7.06 | 6.96 | 7.04 | 6.06 | qfq | 4,786,380 | 33,599,270 | 0.72% |
| 2025-05-19 | 6.99 | 7.01 | 6.93 | 6.99 | 6.02 | qfq | 3,316,180 | 23,133,020 | 0.29% |
| 2025-05-16 | 6.94 | 7.00 | 6.88 | 6.97 | 6.00 | qfq | 3,181,718 | 22,160,669 | 0.29% |
| 2025-05-15 | 6.87 | 6.98 | 6.86 | 6.95 | 5.98 | qfq | 2,965,100 | 20,585,747 | 0.29% |
| 2025-05-14 | 6.90 | 6.96 | 6.82 | 6.93 | 5.96 | qfq | 2,972,680 | 20,467,818 | -0.14% |
| 2025-05-13 | 7.00 | 7.05 | 6.91 | 6.94 | 5.97 | qfq | 3,404,560 | 23,737,915 | -0.14% |
| 2025-05-12 | 6.99 | 7.05 | 6.87 | 6.95 | 5.98 | qfq | 3,136,800 | 21,737,810 | -0.14% |
| 2025-05-09 | 6.95 | 7.01 | 6.91 | 6.96 | 5.99 | qfq | 3,874,380 | 27,000,955 | 0.14% |
| 2025-05-08 | 6.94 | 6.97 | 6.86 | 6.95 | 5.98 | qfq | 3,775,400 | 26,198,367 | 0.58% |
| 2025-05-07 | 6.91 | 6.92 | 6.84 | 6.91 | 5.95 | qfq | 4,501,700 | 31,038,114 | 1.02% |
| 2025-05-06 | 6.68 | 6.84 | 6.67 | 6.84 | 5.89 | qfq | 5,928,690 | 40,259,172 | 3.17% |
| 2025-04-30 | 6.61 | 6.74 | 6.60 | 6.63 | 5.71 | qfq | 3,682,600 | 24,602,893 | 0.76% |
| 2025-04-29 | 6.49 | 6.66 | 6.46 | 6.58 | 5.66 | qfq | 2,744,000 | 18,120,320 | 0.92% |
| 2025-04-28 | 6.61 | 6.62 | 6.40 | 6.52 | 5.61 | qfq | 2,515,520 | 16,338,286 | -1.36% |
| 2025-04-25 | 6.64 | 6.70 | 6.60 | 6.61 | 5.69 | qfq | 2,834,559 | 18,807,255 | -0.45% |
| 2025-04-24 | 6.59 | 6.67 | 6.56 | 6.64 | 5.72 | qfq | 2,272,800 | 15,063,736 | 0.45% |
| 2025-04-23 | 6.58 | 6.65 | 6.56 | 6.61 | 5.69 | qfq | 1,992,860 | 13,155,180 | 0.30% |
| 2025-04-22 | 6.54 | 6.60 | 6.50 | 6.59 | 5.67 | qfq | 2,104,740 | 13,821,481 | 0.76% |
| 2025-04-21 | 6.46 | 6.55 | 6.44 | 6.54 | 5.63 | qfq | 1,888,600 | 12,288,164 | 0.46% |
| 2025-04-18 | 6.51 | 6.57 | 6.44 | 6.51 | 5.60 | qfq | 2,070,800 | 13,469,154 | -0.46% |
| 2025-04-17 | 6.45 | 6.57 | 6.42 | 6.54 | 5.63 | qfq | 3,101,500 | 20,245,074 | 1.24% |
| 2025-04-16 | 6.55 | 6.56 | 6.29 | 6.46 | 5.56 | qfq | 3,352,780 | 21,564,040 | -0.92% |
| 2025-04-15 | 6.40 | 6.58 | 6.34 | 6.52 | 5.61 | qfq | 4,043,000 | 26,212,983 | 2.52% |
| 2025-04-14 | 6.30 | 6.41 | 6.29 | 6.36 | 5.47 | qfq | 2,844,300 | 18,126,473 | 1.60% |
| 2025-04-11 | 6.32 | 6.34 | 6.23 | 6.26 | 5.39 | qfq | 2,446,460 | 15,399,585 | -0.16% |
| 2025-04-10 | 6.20 | 6.35 | 6.20 | 6.27 | 5.40 | qfq | 4,407,134 | 27,716,347 | 1.79% |
| 2025-04-09 | 6.05 | 6.23 | 5.83 | 6.16 | 5.30 | qfq | 5,290,280 | 32,037,251 | 1.32% |
| 2025-04-08 | 6.09 | 6.25 | 6.00 | 6.08 | 5.23 | qfq | 4,381,745 | 26,761,098 | -0.98% |
| 2025-04-07 | 6.60 | 6.61 | 6.14 | 6.14 | 5.28 | qfq | 7,429,000 | 46,495,215 | -9.97% |
| 2025-04-03 | 6.78 | 6.84 | 6.69 | 6.82 | 5.87 | qfq | 2,871,600 | 19,463,530 | 0.29% |
| 2025-04-02 | 6.74 | 6.84 | 6.70 | 6.80 | 5.85 | qfq | 3,317,421 | 22,532,072 | 0.74% |
| 2025-04-01 | 6.65 | 6.84 | 6.65 | 6.75 | 5.81 | qfq | 4,579,300 | 31,011,073 | 1.50% |
| 2025-03-31 | 6.83 | 6.84 | 6.60 | 6.65 | 5.72 | qfq | 4,691,100 | 31,374,387 | -2.78% |
| 2025-03-28 | 6.95 | 6.95 | 6.81 | 6.84 | 5.89 | qfq | 2,374,262 | 16,285,562 | -1.44% |
| 2025-03-27 | 6.93 | 6.96 | 6.82 | 6.94 | 5.97 | qfq | 2,641,720 | 18,247,367 | -0.29% |
| 2025-03-26 | 6.83 | 6.98 | 6.80 | 6.96 | 5.99 | qfq | 3,912,260 | 27,059,562 | 1.75% |
| 2025-03-25 | 6.77 | 6.85 | 6.72 | 6.84 | 5.89 | qfq | 2,472,740 | 16,783,954 | 0.74% |
| 2025-03-24 | 6.90 | 6.92 | 6.69 | 6.79 | 5.84 | qfq | 3,990,600 | 27,078,216 | -1.59% |
| 2025-03-21 | 6.95 | 7.00 | 6.86 | 6.90 | 5.94 | qfq | 3,102,700 | 21,488,713 | -1.15% |
| 2025-03-20 | 6.99 | 7.01 | 6.95 | 6.98 | 6.01 | qfq | 1,986,880 | 13,871,213 | 0.00% |
| 2025-03-19 | 7.00 | 7.00 | 6.92 | 6.98 | 6.01 | qfq | 2,366,080 | 16,466,725 | -0.57% |
| 2025-03-18 | 7.00 | 7.02 | 6.97 | 7.02 | 6.04 | qfq | 2,398,980 | 16,775,457 | 0.29% |
| 2025-03-17 | 7.05 | 7.06 | 6.96 | 7.00 | 6.03 | qfq | 3,717,830 | 26,007,313 | 0.00% |
| 2025-03-14 | 6.90 | 7.00 | 6.87 | 7.00 | 6.03 | qfq | 5,680,310 | 39,448,700 | 1.89% |
| 2025-03-13 | 6.81 | 6.87 | 6.76 | 6.87 | 5.91 | qfq | 3,547,102 | 24,193,229 | 0.73% |
| 2025-03-12 | 6.81 | 6.85 | 6.77 | 6.82 | 5.87 | qfq | 2,557,210 | 17,424,790 | 0.15% |
| 2025-03-11 | 6.74 | 6.81 | 6.70 | 6.81 | 5.86 | qfq | 2,457,220 | 16,608,873 | 0.44% |
| 2025-03-10 | 6.75 | 6.81 | 6.73 | 6.78 | 5.84 | qfq | 2,217,741 | 15,013,026 | 0.74% |
| 2025-03-07 | 6.77 | 6.83 | 6.71 | 6.73 | 5.79 | qfq | 2,478,500 | 16,750,518 | -1.03% |
| 2025-03-06 | 6.76 | 6.81 | 6.72 | 6.80 | 5.85 | qfq | 2,423,660 | 16,422,028 | 0.74% |
| 2025-03-05 | 6.80 | 6.82 | 6.66 | 6.75 | 5.81 | qfq | 2,871,880 | 19,308,415 | -0.59% |
| 2025-03-04 | 6.68 | 6.81 | 6.66 | 6.79 | 5.84 | qfq | 2,832,422 | 19,150,519 | 1.34% |
| 2025-03-03 | 6.71 | 6.81 | 6.65 | 6.70 | 5.77 | qfq | 2,687,602 | 18,122,833 | -0.15% |
| 2025-02-28 | 6.80 | 6.84 | 6.70 | 6.71 | 5.78 | qfq | 3,937,802 | 26,635,143 | -1.90% |
| 2025-02-27 | 6.85 | 6.89 | 6.72 | 6.84 | 5.89 | qfq | 4,053,148 | 27,617,810 | -0.15% |
| 2025-02-26 | 6.85 | 6.90 | 6.80 | 6.85 | 5.90 | qfq | 3,447,460 | 23,584,936 | 0.29% |
| 2025-02-25 | 6.82 | 6.92 | 6.78 | 6.83 | 5.88 | qfq | 3,088,140 | 21,096,601 | -0.58% |
| 2025-02-24 | 6.81 | 6.91 | 6.81 | 6.87 | 5.91 | qfq | 4,899,741 | 33,607,943 | 0.15% |
| 2025-02-21 | 6.96 | 6.97 | 6.79 | 6.86 | 5.90 | qfq | 9,426,460 | 64,678,883 | -1.72% |
| 2025-02-20 | 6.70 | 7.30 | 6.69 | 6.98 | 6.01 | qfq | 12,392,440 | 86,587,899 | 3.87% |
| 2025-02-19 | 6.60 | 6.75 | 6.56 | 6.72 | 5.78 | qfq | 2,885,400 | 19,187,217 | 1.66% |
| 2025-02-18 | 6.75 | 6.78 | 6.58 | 6.61 | 5.69 | qfq | 4,100,900 | 27,390,325 | -2.07% |
| 2025-02-17 | 6.68 | 6.76 | 6.65 | 6.75 | 5.81 | qfq | 3,011,984 | 20,236,827 | 0.90% |
| 2025-02-14 | 6.75 | 6.80 | 6.64 | 6.69 | 5.76 | qfq | 4,265,460 | 28,634,011 | -1.33% |
| 2025-02-13 | 7.01 | 7.01 | 6.77 | 6.78 | 5.84 | qfq | 5,147,760 | 35,244,276 | -1.74% |
| 2025-02-12 | 6.91 | 6.93 | 6.85 | 6.90 | 5.94 | qfq | 4,783,380 | 32,968,886 | -0.14% |
| 2025-02-11 | 6.76 | 6.95 | 6.69 | 6.91 | 5.95 | qfq | 8,783,700 | 60,002,663 | 2.22% |
| 2025-02-10 | 6.61 | 6.76 | 6.60 | 6.76 | 5.82 | qfq | 6,163,680 | 41,232,611 | 2.42% |
| 2025-02-07 | 6.61 | 6.69 | 6.55 | 6.60 | 5.68 | qfq | 6,879,890 | 45,642,918 | -0.60% |
| 2025-02-06 | 6.62 | 6.64 | 6.52 | 6.64 | 5.72 | qfq | 4,604,890 | 30,365,859 | 0.15% |
| 2025-02-05 | 6.65 | 6.69 | 6.55 | 6.63 | 5.71 | qfq | 4,433,424 | 29,282,145 | -0.45% |
| 2025-01-27 | 6.70 | 6.82 | 6.57 | 6.66 | 5.73 | qfq | 6,904,600 | 46,284,455 | -1.62% |
| 2025-01-24 | 6.81 | 6.87 | 6.71 | 6.77 | 5.83 | qfq | 5,683,910 | 38,497,892 | -0.44% |
| 2025-01-23 | 7.04 | 7.10 | 6.80 | 6.80 | 5.85 | qfq | 8,208,900 | 56,620,755 | -1.59% |
| 2025-01-22 | 7.07 | 7.07 | 6.88 | 6.91 | 5.95 | qfq | 9,211,680 | 64,025,433 | -3.22% |
| 2025-01-21 | 7.43 | 7.50 | 7.02 | 7.14 | 6.15 | qfq | 21,184,712 | 151,608,815 | -2.99% |
| 2025-01-20 | 6.69 | 7.36 | 6.69 | 7.36 | 6.34 | qfq | 11,549,394 | 83,166,698 | 10.01% |
| 2025-01-17 | 6.88 | 6.95 | 6.67 | 6.69 | 5.76 | qfq | 11,251,266 | 76,038,543 | -2.90% |
| 2025-01-16 | 6.62 | 7.18 | 6.50 | 6.89 | 5.93 | qfq | 18,331,026 | 128,358,170 | 5.51% |
| 2025-01-15 | 6.50 | 6.60 | 6.49 | 6.53 | 5.62 | qfq | 2,977,660 | 19,463,444 | 0.93% |
| 2025-01-14 | 6.32 | 6.48 | 6.32 | 6.47 | 5.57 | qfq | 2,984,480 | 19,139,040 | 2.70% |
| 2025-01-13 | 6.22 | 6.33 | 6.11 | 6.30 | 5.42 | qfq | 2,729,560 | 17,040,882 | 0.32% |
| 2025-01-10 | 6.43 | 6.45 | 6.26 | 6.28 | 5.41 | qfq | 2,764,660 | 17,538,384 | -2.33% |
| 2025-01-09 | 6.48 | 6.53 | 6.40 | 6.43 | 5.53 | qfq | 2,453,080 | 15,847,862 | -1.23% |
| 2025-01-08 | 6.54 | 6.59 | 6.38 | 6.51 | 5.60 | qfq | 3,340,119 | 21,686,315 | -0.46% |
| 2025-01-07 | 6.49 | 6.57 | 6.37 | 6.54 | 5.63 | qfq | 3,998,769 | 25,852,467 | 0.15% |
| 2025-01-06 | 6.50 | 6.63 | 6.18 | 6.53 | 5.62 | qfq | 7,026,227 | 45,077,426 | -0.91% |
| 2025-01-03 | 6.74 | 6.93 | 6.56 | 6.59 | 5.67 | qfq | 8,798,947 | 58,976,955 | -1.35% |
| 2025-01-02 | 6.61 | 6.85 | 6.61 | 6.68 | 5.75 | qfq | 5,355,580 | 36,124,131 | 0.60% |
| 2024-12-31 | 6.71 | 6.79 | 6.59 | 6.64 | 5.72 | qfq | 3,294,600 | 22,065,252 | -0.90% |
| 2024-12-30 | 6.71 | 6.77 | 6.61 | 6.70 | 5.77 | qfq | 2,562,200 | 17,107,220 | -0.89% |
| 2024-12-27 | 6.63 | 6.83 | 6.59 | 6.76 | 5.82 | qfq | 4,208,440 | 28,350,931 | 2.11% |
| 2024-12-26 | 6.57 | 6.69 | 6.57 | 6.62 | 5.70 | qfq | 2,841,580 | 18,896,164 | 0.61% |
| 2024-12-25 | 6.69 | 6.69 | 6.50 | 6.58 | 5.66 | qfq | 3,385,820 | 22,242,428 | -1.35% |
| 2024-12-24 | 6.68 | 6.73 | 6.58 | 6.67 | 5.74 | qfq | 3,533,880 | 23,477,490 | 0.76% |
| 2024-12-23 | 7.02 | 7.03 | 6.61 | 6.62 | 5.70 | qfq | 6,868,720 | 46,371,498 | -5.70% |
| 2024-12-20 | 6.94 | 7.09 | 6.93 | 7.02 | 6.04 | qfq | 4,419,320 | 31,073,776 | 1.15% |
| 2024-12-19 | 6.95 | 6.97 | 6.81 | 6.94 | 5.97 | qfq | 4,319,580 | 29,717,923 | -0.29% |
| 2024-12-18 | 7.13 | 7.13 | 6.92 | 6.96 | 5.99 | qfq | 5,015,220 | 35,018,388 | -1.42% |
| 2024-12-17 | 7.49 | 7.49 | 7.00 | 7.06 | 6.08 | qfq | 9,067,178 | 64,896,499 | -5.74% |
| 2024-12-16 | 7.37 | 7.58 | 7.36 | 7.49 | 6.45 | qfq | 8,083,640 | 60,582,012 | 2.32% |
| 2024-12-13 | 7.42 | 7.43 | 7.32 | 7.32 | 6.30 | qfq | 4,610,760 | 33,957,317 | -1.21% |
| 2024-12-12 | 7.26 | 7.43 | 7.24 | 7.41 | 6.38 | qfq | 6,774,960 | 49,917,050 | 2.07% |
| 2024-12-11 | 7.18 | 7.27 | 7.16 | 7.26 | 6.25 | qfq | 3,503,920 | 25,386,040 | 1.11% |
| 2024-12-10 | 7.33 | 7.39 | 7.14 | 7.18 | 6.18 | qfq | 4,690,100 | 34,026,935 | -0.55% |
| 2024-12-09 | 7.20 | 7.28 | 7.12 | 7.22 | 6.21 | qfq | 2,869,600 | 20,709,230 | 0.14% |
| 2024-12-06 | 7.15 | 7.25 | 7.14 | 7.21 | 6.21 | qfq | 3,256,480 | 23,464,815 | 0.70% |
| 2024-12-05 | 7.14 | 7.18 | 7.07 | 7.16 | 6.16 | qfq | 3,444,840 | 24,583,128 | 1.13% |
| 2024-12-04 | 7.18 | 7.20 | 7.02 | 7.08 | 6.09 | qfq | 3,900,800 | 27,771,014 | -1.67% |
| 2024-12-03 | 7.26 | 7.31 | 7.18 | 7.20 | 6.20 | qfq | 4,080,160 | 29,524,073 | -0.69% |
| 2024-12-02 | 7.19 | 7.32 | 7.17 | 7.25 | 6.24 | qfq | 7,010,947 | 50,811,125 | 0.83% |
| 2024-11-29 | 7.15 | 7.31 | 7.14 | 7.19 | 6.19 | qfq | 7,564,187 | 54,613,587 | 0.28% |
| 2024-11-28 | 7.04 | 7.24 | 6.99 | 7.17 | 6.17 | qfq | 7,096,431 | 50,713,356 | 1.70% |
| 2024-11-27 | 7.02 | 7.06 | 6.80 | 7.05 | 6.07 | qfq | 4,969,480 | 34,482,335 | 0.71% |
| 2024-11-26 | 6.94 | 7.04 | 6.91 | 7.00 | 6.03 | qfq | 4,540,100 | 31,701,577 | 0.86% |
| 2024-11-25 | 6.80 | 6.96 | 6.75 | 6.94 | 5.97 | qfq | 4,942,800 | 34,058,924 | 2.36% |
| 2024-11-22 | 7.06 | 7.06 | 6.75 | 6.78 | 5.84 | qfq | 4,240,005 | 29,303,865 | -3.42% |
| 2024-11-21 | 6.90 | 7.12 | 6.89 | 7.02 | 6.04 | qfq | 6,179,456 | 43,222,402 | 1.59% |
| 2024-11-20 | 6.80 | 6.91 | 6.76 | 6.91 | 5.95 | qfq | 4,372,785 | 30,011,841 | 1.47% |
| 2024-11-19 | 6.82 | 6.83 | 6.68 | 6.81 | 5.86 | qfq | 4,518,744 | 30,547,233 | -0.29% |
| 2024-11-18 | 6.84 | 6.95 | 6.76 | 6.83 | 5.88 | qfq | 5,219,643 | 35,813,272 | 0.29% |
| 2024-11-15 | 6.81 | 6.95 | 6.73 | 6.81 | 5.86 | qfq | 4,448,320 | 30,483,932 | 0.74% |
| 2024-11-14 | 6.91 | 6.91 | 6.75 | 6.76 | 5.82 | qfq | 2,418,980 | 16,505,206 | -1.89% |
| 2024-11-13 | 6.85 | 7.00 | 6.73 | 6.89 | 5.93 | qfq | 4,092,338 | 28,066,351 | 0.00% |
| 2024-11-12 | 6.90 | 7.00 | 6.84 | 6.89 | 5.93 | qfq | 5,306,820 | 36,735,549 | 0.00% |
| 2024-11-11 | 6.81 | 6.91 | 6.79 | 6.89 | 5.93 | qfq | 3,555,905 | 24,403,659 | 0.73% |
| 2024-11-08 | 6.93 | 6.94 | 6.78 | 6.84 | 5.89 | qfq | 4,970,441 | 34,051,358 | -0.73% |
| 2024-11-07 | 6.71 | 6.89 | 6.70 | 6.89 | 5.93 | qfq | 5,641,880 | 38,581,244 | 2.07% |
| 2024-11-06 | 6.78 | 6.85 | 6.67 | 6.75 | 5.81 | qfq | 6,204,284 | 41,934,276 | -1.32% |
| 2024-11-05 | 6.89 | 7.15 | 6.74 | 6.84 | 5.89 | qfq | 10,681,341 | 73,594,810 | 1.33% |
| 2024-11-04 | 6.51 | 6.85 | 6.47 | 6.75 | 5.81 | qfq | 5,321,539 | 35,442,392 | 3.69% |
| 2024-11-01 | 6.69 | 6.74 | 6.48 | 6.51 | 5.60 | qfq | 5,023,308 | 33,169,239 | -3.41% |
| 2024-10-31 | 6.71 | 6.76 | 6.66 | 6.74 | 5.80 | qfq | 4,937,888 | 33,164,702 | -0.44% |
| 2024-10-30 | 6.82 | 6.85 | 6.70 | 6.77 | 5.83 | qfq | 2,690,060 | 18,227,111 | 0.00% |
| 2024-10-29 | 6.95 | 6.95 | 6.75 | 6.77 | 5.83 | qfq | 3,423,920 | 23,397,811 | -2.17% |
| 2024-10-28 | 6.82 | 6.92 | 6.81 | 6.92 | 5.96 | qfq | 3,565,000 | 24,557,833 | 1.76% |
| 2024-10-25 | 6.72 | 6.83 | 6.70 | 6.80 | 5.85 | qfq | 2,530,178 | 17,181,795 | 1.34% |
| 2024-10-24 | 6.72 | 6.73 | 6.63 | 6.71 | 5.78 | qfq | 1,824,939 | 12,220,948 | 0.75% |
| 2024-10-23 | 6.66 | 6.73 | 6.64 | 6.66 | 5.73 | qfq | 2,388,242 | 15,975,684 | 0.00% |
| 2024-10-22 | 6.51 | 6.67 | 6.51 | 6.66 | 5.73 | qfq | 2,782,240 | 18,384,451 | 1.68% |
| 2024-10-21 | 6.60 | 6.60 | 6.52 | 6.55 | 5.64 | qfq | 2,488,980 | 16,324,804 | 0.00% |
| 2024-10-18 | 6.46 | 6.65 | 6.45 | 6.55 | 5.64 | qfq | 3,406,240 | 22,299,932 | 0.77% |
| 2024-10-17 | 6.58 | 6.62 | 6.48 | 6.50 | 5.59 | qfq | 2,301,488 | 15,079,036 | -0.46% |
| 2024-10-16 | 6.51 | 6.60 | 6.48 | 6.53 | 5.62 | qfq | 3,009,380 | 19,657,412 | -0.61% |
| 2024-10-15 | 6.65 | 6.69 | 6.56 | 6.57 | 5.66 | qfq | 2,520,425 | 16,667,689 | -1.35% |
| 2024-10-14 | 6.55 | 6.67 | 6.54 | 6.66 | 5.73 | qfq | 2,840,535 | 18,802,587 | 1.83% |
| 2024-10-11 | 6.74 | 6.76 | 6.50 | 6.54 | 5.63 | qfq | 3,826,840 | 25,285,464 | -2.68% |
| 2024-10-10 | 6.69 | 6.84 | 6.57 | 6.72 | 5.78 | qfq | 5,327,893 | 35,873,661 | 1.51% |
| 2024-10-09 | 7.07 | 7.10 | 6.62 | 6.62 | 5.70 | qfq | 6,714,907 | 45,933,578 | -7.93% |
| 2024-10-08 | 7.66 | 7.66 | 6.96 | 7.19 | 6.19 | qfq | 10,926,562 | 79,060,085 | 3.30% |
| 2024-09-30 | 6.78 | 6.99 | 6.51 | 6.96 | 5.99 | qfq | 9,241,997 | 62,900,863 | 7.08% |
| 2024-09-27 | 6.39 | 6.57 | 6.32 | 6.50 | 5.59 | qfq | 5,134,295 | 33,121,710 | 3.50% |
| 2024-09-26 | 6.10 | 6.29 | 6.10 | 6.28 | 5.41 | qfq | 2,927,940 | 18,153,986 | 2.78% |
| 2024-09-25 | 6.11 | 6.23 | 6.09 | 6.11 | 5.26 | qfq | 3,974,560 | 24,447,890 | 1.16% |
| 2024-09-24 | 5.88 | 6.04 | 5.87 | 6.04 | 5.20 | qfq | 2,758,380 | 16,488,198 | 2.90% |
| 2024-09-23 | 5.89 | 5.93 | 5.85 | 5.87 | 5.05 | qfq | 1,069,600 | 6,300,898 | -0.51% |
| 2024-09-20 | 5.98 | 5.98 | 5.86 | 5.90 | 5.08 | qfq | 1,415,300 | 8,348,756 | -1.01% |
| 2024-09-19 | 5.85 | 5.96 | 5.85 | 5.96 | 5.13 | qfq | 1,936,300 | 11,469,244 | 2.05% |
| 2024-09-18 | 5.86 | 5.88 | 5.76 | 5.84 | 5.03 | qfq | 1,257,100 | 7,294,007 | -0.17% |
| 2024-09-13 | 5.92 | 5.95 | 5.85 | 5.85 | 5.04 | qfq | 1,206,300 | 7,111,048 | -1.02% |
| 2024-09-12 | 5.92 | 5.98 | 5.91 | 5.91 | 5.09 | qfq | 1,228,980 | 7,302,228 | -0.34% |
| 2024-09-11 | 5.98 | 6.00 | 5.90 | 5.93 | 5.10 | qfq | 1,554,840 | 9,227,157 | -1.00% |
| 2024-09-10 | 5.99 | 6.05 | 5.87 | 5.99 | 5.16 | qfq | 1,806,300 | 10,759,958 | -0.17% |
| 2024-09-09 | 5.96 | 6.03 | 5.95 | 6.00 | 5.16 | qfq | 1,415,920 | 8,476,737 | -0.17% |
| 2024-09-06 | 6.06 | 6.10 | 6.00 | 6.01 | 5.17 | qfq | 1,489,400 | 9,003,015 | -1.15% |
| 2024-09-05 | 6.08 | 6.11 | 6.03 | 6.08 | 5.23 | qfq | 1,710,740 | 10,384,227 | 0.66% |
| 2024-09-04 | 6.10 | 6.11 | 6.03 | 6.04 | 5.20 | qfq | 2,233,621 | 13,535,035 | -0.98% |
| 2024-09-03 | 6.09 | 6.17 | 6.06 | 6.10 | 5.25 | qfq | 2,507,518 | 15,315,831 | 0.00% |
| 2024-09-02 | 6.33 | 6.33 | 6.06 | 6.10 | 5.25 | qfq | 5,168,200 | 31,926,656 | -4.09% |
| 2024-08-30 | 6.34 | 6.44 | 6.30 | 6.36 | 5.47 | qfq | 2,634,800 | 16,816,508 | 0.32% |
| 2024-08-29 | 6.29 | 6.36 | 6.27 | 6.34 | 5.46 | qfq | 1,814,566 | 11,474,691 | 0.79% |
| 2024-08-28 | 6.24 | 6.35 | 6.22 | 6.29 | 5.41 | qfq | 1,404,880 | 8,845,151 | 0.80% |
| 2024-08-27 | 6.29 | 6.31 | 6.22 | 6.24 | 5.37 | qfq | 1,484,900 | 9,294,199 | -0.32% |
| 2024-08-26 | 6.24 | 6.31 | 6.21 | 6.26 | 5.39 | qfq | 1,210,600 | 7,582,922 | 0.32% |
| 2024-08-23 | 6.35 | 6.35 | 6.20 | 6.24 | 5.37 | qfq | 1,907,000 | 11,922,671 | -1.58% |
| 2024-08-22 | 6.30 | 6.42 | 6.30 | 6.34 | 5.46 | qfq | 1,521,920 | 9,690,911 | 0.00% |
| 2024-08-21 | 6.41 | 6.42 | 6.30 | 6.34 | 5.46 | qfq | 1,336,180 | 8,476,659 | -0.94% |
| 2024-08-20 | 6.52 | 6.54 | 6.38 | 6.40 | 5.51 | qfq | 2,009,320 | 12,954,236 | -1.54% |
| 2024-08-19 | 6.52 | 6.53 | 6.45 | 6.50 | 5.59 | qfq | 1,029,200 | 6,674,028 | 0.00% |
| 2024-08-16 | 6.51 | 6.55 | 6.47 | 6.50 | 5.59 | qfq | 1,425,932 | 9,278,067 | 0.00% |
| 2024-08-15 | 6.54 | 6.58 | 6.45 | 6.50 | 5.59 | qfq | 2,094,352 | 13,644,565 | -0.46% |
| 2024-08-14 | 6.58 | 6.62 | 6.52 | 6.53 | 5.62 | qfq | 1,395,060 | 9,153,885 | -0.46% |
| 2024-08-13 | 6.56 | 6.59 | 6.51 | 6.56 | 5.65 | qfq | 1,153,200 | 7,549,811 | 0.00% |
| 2024-08-12 | 6.56 | 6.61 | 6.52 | 6.56 | 5.65 | qfq | 1,527,575 | 10,037,360 | 0.00% |
| 2024-08-09 | 6.60 | 6.66 | 6.55 | 6.56 | 5.65 | qfq | 1,326,617 | 8,766,686 | -0.61% |
| 2024-08-08 | 6.52 | 6.61 | 6.47 | 6.60 | 5.68 | qfq | 1,861,458 | 12,206,891 | 1.23% |
| 2024-08-07 | 6.52 | 6.55 | 6.46 | 6.52 | 5.61 | qfq | 1,716,080 | 11,182,767 | 0.62% |
| 2024-08-06 | 6.39 | 6.50 | 6.39 | 6.48 | 5.58 | qfq | 1,879,640 | 12,128,665 | 1.41% |
| 2024-08-05 | 6.44 | 6.54 | 6.39 | 6.39 | 5.50 | qfq | 2,563,760 | 16,571,055 | -0.78% |
| 2024-08-02 | 6.43 | 6.51 | 6.41 | 6.44 | 5.54 | qfq | 1,530,380 | 9,897,432 | -0.46% |
| 2024-08-01 | 6.52 | 6.56 | 6.45 | 6.47 | 5.57 | qfq | 1,697,760 | 11,004,695 | -0.77% |
| 2024-07-31 | 6.35 | 6.54 | 6.34 | 6.52 | 5.61 | qfq | 2,684,838 | 17,360,795 | 2.84% |
| 2024-07-30 | 6.34 | 6.36 | 6.28 | 6.34 | 5.46 | qfq | 998,740 | 6,319,056 | 0.32% |
| 2024-07-29 | 6.40 | 6.40 | 6.29 | 6.32 | 5.44 | qfq | 1,169,440 | 7,397,847 | -0.78% |
| 2024-07-26 | 6.30 | 6.38 | 6.28 | 6.37 | 5.48 | qfq | 1,248,140 | 7,922,334 | 1.43% |
| 2024-07-25 | 6.25 | 6.36 | 6.20 | 6.28 | 5.41 | qfq | 1,762,508 | 11,065,479 | 0.64% |
| 2024-07-24 | 6.31 | 6.33 | 6.22 | 6.24 | 5.37 | qfq | 1,291,580 | 8,085,476 | -1.11% |
| 2024-07-23 | 6.36 | 6.40 | 6.30 | 6.31 | 5.43 | qfq | 1,469,920 | 9,332,967 | -0.79% |
| 2024-07-22 | 6.43 | 6.43 | 6.33 | 6.36 | 5.47 | qfq | 1,526,540 | 9,724,679 | -1.09% |
| 2024-07-19 | 6.36 | 6.45 | 6.33 | 6.43 | 5.53 | qfq | 1,524,560 | 9,750,851 | 0.78% |
| 2024-07-18 | 6.44 | 6.44 | 6.31 | 6.38 | 5.49 | qfq | 2,036,052 | 12,939,852 | -0.62% |
| 2024-07-17 | 6.46 | 6.50 | 6.36 | 6.42 | 5.53 | qfq | 1,413,100 | 9,081,753 | -0.93% |
| 2024-07-16 | 6.49 | 6.55 | 6.45 | 6.48 | 5.58 | qfq | 1,792,454 | 11,615,837 | -0.31% |
| 2024-07-15 | 6.55 | 6.57 | 6.47 | 6.50 | 5.59 | qfq | 1,498,560 | 9,738,907 | -0.61% |
| 2024-07-12 | 6.55 | 6.64 | 6.53 | 6.54 | 5.63 | qfq | 1,908,660 | 12,568,050 | -0.15% |
| 2024-07-11 | 6.45 | 6.55 | 6.45 | 6.55 | 5.64 | qfq | 2,740,280 | 17,865,732 | 2.34% |
| 2024-07-10 | 6.45 | 6.49 | 6.36 | 6.40 | 5.51 | qfq | 1,830,175 | 11,735,843 | -1.23% |
| 2024-07-09 | 6.50 | 6.57 | 6.30 | 6.48 | 5.58 | qfq | 4,693,490 | 30,194,362 | -1.07% |
| 2024-07-08 | 6.72 | 6.73 | 6.54 | 6.55 | 5.64 | qfq | 2,135,760 | 14,051,853 | -2.09% |
| 2024-07-05 | 6.60 | 6.70 | 6.56 | 6.69 | 5.76 | qfq | 2,774,550 | 18,468,265 | 1.36% |
| 2024-07-04 | 6.75 | 6.77 | 6.56 | 6.60 | 5.68 | qfq | 2,083,712 | 13,815,588 | -1.93% |
| 2024-07-03 | 6.78 | 6.81 | 6.70 | 6.73 | 5.79 | qfq | 1,661,800 | 11,203,243 | -0.74% |
| 2024-07-02 | 6.74 | 6.83 | 6.72 | 6.78 | 5.84 | qfq | 1,706,480 | 11,566,781 | 0.44% |
| 2024-07-01 | 6.62 | 6.75 | 6.59 | 6.75 | 5.81 | qfq | 2,233,320 | 14,905,075 | 1.81% |
| 2024-06-28 | 6.67 | 6.73 | 6.61 | 6.63 | 5.71 | qfq | 1,986,620 | 13,246,895 | 0.00% |
| 2024-06-27 | 6.73 | 6.84 | 6.62 | 6.63 | 5.71 | qfq | 2,844,620 | 19,071,999 | -2.07% |
| 2024-06-26 | 6.58 | 6.78 | 6.56 | 6.77 | 5.83 | qfq | 1,811,020 | 12,138,879 | 1.80% |
| 2024-06-25 | 6.62 | 6.77 | 6.60 | 6.65 | 5.72 | qfq | 1,941,180 | 12,951,079 | 0.91% |
| 2024-06-24 | 6.73 | 6.74 | 6.55 | 6.59 | 5.67 | qfq | 2,516,563 | 16,647,579 | -2.08% |
| 2024-06-21 | 6.72 | 6.78 | 6.65 | 6.73 | 5.79 | qfq | 1,825,800 | 12,282,997 | 0.15% |
| 2024-06-20 | 6.76 | 6.82 | 6.68 | 6.72 | 5.78 | qfq | 2,095,800 | 14,090,150 | -0.74% |
| 2024-06-19 | 6.83 | 6.85 | 6.76 | 6.77 | 5.83 | qfq | 1,895,900 | 12,909,058 | -0.44% |
| 2024-06-18 | 6.80 | 6.84 | 6.77 | 6.80 | 5.85 | qfq | 1,972,080 | 13,413,318 | 0.15% |
| 2024-06-17 | 6.92 | 6.92 | 6.79 | 6.79 | 5.84 | qfq | 1,782,047 | 12,168,108 | -1.45% |
| 2024-06-14 | 6.85 | 6.91 | 6.77 | 6.89 | 5.93 | qfq | 1,592,700 | 10,920,904 | 0.44% |
| 2024-06-13 | 6.98 | 6.98 | 6.84 | 6.86 | 5.90 | qfq | 1,605,700 | 11,053,455 | -1.29% |
| 2024-06-12 | 6.92 | 7.01 | 6.90 | 6.95 | 5.98 | qfq | 1,692,700 | 11,782,189 | 0.72% |
| 2024-06-11 | 7.00 | 7.05 | 6.86 | 6.90 | 5.94 | qfq | 2,148,600 | 14,835,711 | -1.29% |
| 2024-06-07 | 6.78 | 7.02 | 6.78 | 6.99 | 6.02 | qfq | 4,383,686 | 30,371,240 | 3.10% |
| 2024-06-06 | 6.96 | 6.96 | 6.70 | 6.78 | 5.84 | qfq | 4,906,150 | 33,287,067 | -2.16% |
| 2024-06-05 | 7.12 | 7.15 | 6.90 | 6.93 | 5.96 | qfq | 4,923,406 | 34,385,710 | -2.53% |
| 2024-06-04 | 7.11 | 7.19 | 7.04 | 7.11 | 6.12 | qfq | 2,781,402 | 19,745,471 | -0.14% |
| 2024-06-03 | 7.35 | 7.35 | 7.06 | 7.12 | 6.13 | qfq | 3,769,720 | 27,013,538 | -2.86% |
| 2024-05-31 | 7.25 | 7.35 | 7.25 | 7.33 | 6.31 | qfq | 1,575,120 | 11,497,926 | 0.96% |
| 2024-05-30 | 7.24 | 7.39 | 7.21 | 7.26 | 6.25 | qfq | 2,275,780 | 16,605,476 | 0.14% |
| 2024-05-29 | 7.22 | 7.31 | 7.18 | 7.25 | 6.24 | qfq | 2,050,500 | 14,877,232 | -0.14% |
| 2024-05-28 | 7.32 | 7.34 | 7.24 | 7.26 | 6.25 | qfq | 2,051,540 | 14,939,196 | -0.68% |
| 2024-05-27 | 7.48 | 7.50 | 7.24 | 7.31 | 6.29 | qfq | 3,515,000 | 25,735,665 | -0.41% |
| 2024-05-24 | 7.35 | 7.43 | 7.30 | 7.34 | 6.32 | qfq | 2,364,300 | 17,447,162 | -0.41% |
| 2024-05-23 | 7.45 | 7.48 | 7.35 | 7.37 | 6.34 | qfq | 2,743,180 | 20,230,318 | -1.60% |
| 2024-05-22 | 7.47 | 7.53 | 7.46 | 7.49 | 6.45 | qfq | 1,691,300 | 12,668,985 | 0.00% |
| 2024-05-21 | 7.49 | 7.50 | 7.43 | 7.49 | 6.45 | qfq | 1,956,980 | 14,621,843 | -0.13% |
| 2024-05-20 | 7.48 | 7.59 | 7.46 | 7.50 | 6.46 | qfq | 2,312,040 | 17,355,678 | -0.27% |
| 2024-05-17 | 7.46 | 7.52 | 7.41 | 7.52 | 6.47 | qfq | 2,011,580 | 15,013,221 | 0.94% |
| 2024-05-16 | 7.50 | 7.57 | 7.44 | 7.45 | 6.41 | qfq | 2,351,900 | 17,652,986 | -0.40% |
| 2024-05-15 | 7.49 | 7.54 | 7.42 | 7.48 | 6.44 | qfq | 2,668,900 | 19,973,156 | 0.54% |
| 2024-05-14 | 7.28 | 7.49 | 7.28 | 7.44 | 6.40 | qfq | 4,359,123 | 32,363,089 | 2.06% |
| 2024-05-13 | 7.34 | 7.37 | 7.27 | 7.29 | 6.27 | qfq | 3,785,974 | 27,713,872 | -0.68% |
| 2024-05-10 | 7.37 | 7.40 | 7.30 | 7.34 | 6.32 | qfq | 4,828,000 | 35,471,574 | -5.78% |
| 2024-05-09 | 7.73 | 7.83 | 7.73 | 7.79 | 6.36 | qfq | 5,189,860 | 40,437,773 | 0.13% |
| 2024-05-08 | 7.75 | 7.83 | 7.75 | 7.78 | 6.35 | qfq | 4,245,662 | 33,049,510 | -0.13% |
| 2024-05-07 | 7.72 | 7.80 | 7.70 | 7.79 | 6.36 | qfq | 4,926,760 | 38,274,688 | 0.91% |
| 2024-05-06 | 7.61 | 7.73 | 7.61 | 7.72 | 6.30 | qfq | 6,860,420 | 52,744,686 | 1.85% |
| 2024-04-30 | 7.60 | 7.79 | 7.57 | 7.58 | 6.19 | qfq | 6,136,920 | 46,975,618 | 0.53% |
| 2024-04-29 | 7.31 | 7.54 | 7.29 | 7.54 | 6.16 | qfq | 5,910,840 | 44,012,017 | 2.86% |
| 2024-04-26 | 7.33 | 7.36 | 7.26 | 7.33 | 5.99 | qfq | 2,557,360 | 18,681,538 | -0.14% |
| 2024-04-25 | 7.30 | 7.36 | 7.25 | 7.34 | 5.99 | qfq | 2,264,500 | 16,595,634 | 0.55% |
| 2024-04-24 | 7.25 | 7.30 | 7.21 | 7.30 | 5.96 | qfq | 1,991,380 | 14,483,382 | 0.83% |
| 2024-04-23 | 7.22 | 7.27 | 7.14 | 7.24 | 5.91 | qfq | 2,142,782 | 15,472,456 | 0.42% |
| 2024-04-22 | 7.36 | 7.38 | 7.17 | 7.21 | 5.89 | qfq | 3,771,180 | 27,324,109 | -2.04% |
| 2024-04-19 | 7.32 | 7.37 | 7.29 | 7.36 | 6.01 | qfq | 2,388,365 | 17,503,893 | 0.00% |
| 2024-04-18 | 7.33 | 7.42 | 7.25 | 7.36 | 6.01 | qfq | 3,531,165 | 25,983,693 | 0.96% |
| 2024-04-17 | 7.10 | 7.32 | 7.10 | 7.29 | 5.95 | qfq | 3,843,984 | 27,894,019 | 3.55% |
| 2024-04-16 | 7.31 | 7.33 | 7.02 | 7.04 | 5.75 | qfq | 5,542,612 | 39,401,457 | -3.69% |
| 2024-04-15 | 7.50 | 7.62 | 7.25 | 7.31 | 5.97 | qfq | 5,320,200 | 39,345,316 | -2.01% |
| 2024-04-12 | 7.41 | 7.52 | 7.41 | 7.46 | 6.09 | qfq | 2,882,390 | 21,530,663 | 0.54% |
| 2024-04-11 | 7.35 | 7.48 | 7.29 | 7.42 | 6.06 | qfq | 2,489,400 | 18,500,128 | 0.68% |
| 2024-04-10 | 7.48 | 7.52 | 7.28 | 7.37 | 6.02 | qfq | 3,560,700 | 26,295,523 | -1.86% |
| 2024-04-09 | 7.48 | 7.54 | 7.40 | 7.51 | 6.13 | qfq | 4,397,960 | 32,839,101 | 0.13% |
| 2024-04-08 | 7.62 | 7.63 | 7.50 | 7.50 | 6.12 | qfq | 4,990,300 | 37,670,232 | -1.45% |
| 2024-04-03 | 7.62 | 7.68 | 7.58 | 7.61 | 6.21 | qfq | 3,088,676 | 23,557,591 | 0.00% |
| 2024-04-02 | 7.59 | 7.63 | 7.53 | 7.61 | 6.21 | qfq | 5,704,026 | 43,276,469 | 0.53% |
| 2024-04-01 | 7.70 | 7.72 | 7.48 | 7.57 | 6.18 | qfq | 10,025,692 | 75,842,359 | -2.57% |
| 2024-03-29 | 7.60 | 7.79 | 7.60 | 7.77 | 6.34 | qfq | 3,857,457 | 29,736,111 | 2.10% |
| 2024-03-28 | 7.64 | 7.78 | 7.57 | 7.61 | 6.21 | qfq | 4,056,176 | 31,012,499 | -0.65% |
| 2024-03-27 | 7.66 | 7.79 | 7.66 | 7.66 | 6.25 | qfq | 3,816,032 | 29,480,625 | -0.26% |
| 2024-03-26 | 7.55 | 7.69 | 7.51 | 7.68 | 6.27 | qfq | 3,012,400 | 22,897,026 | 1.19% |
| 2024-03-25 | 7.62 | 7.77 | 7.53 | 7.59 | 6.20 | qfq | 3,598,100 | 27,584,438 | -0.52% |
| 2024-03-22 | 7.73 | 7.75 | 7.56 | 7.63 | 6.23 | qfq | 3,429,500 | 26,234,861 | -1.29% |
| 2024-03-21 | 7.73 | 7.76 | 7.64 | 7.73 | 6.31 | qfq | 3,180,400 | 24,562,520 | 0.26% |
| 2024-03-20 | 7.65 | 7.72 | 7.61 | 7.71 | 6.30 | qfq | 2,532,295 | 19,475,810 | 0.78% |
| 2024-03-19 | 7.68 | 7.75 | 7.65 | 7.65 | 6.25 | qfq | 2,541,806 | 19,550,185 | -0.52% |
| 2024-03-18 | 7.52 | 7.74 | 7.51 | 7.69 | 6.28 | qfq | 4,473,340 | 34,232,358 | 2.26% |
| 2024-03-15 | 7.43 | 7.53 | 7.43 | 7.52 | 6.14 | qfq | 2,494,819 | 18,679,610 | 0.80% |
| 2024-03-14 | 7.46 | 7.51 | 7.40 | 7.46 | 6.09 | qfq | 2,733,751 | 20,387,790 | 0.00% |
| 2024-03-13 | 7.55 | 7.63 | 7.41 | 7.46 | 6.09 | qfq | 4,692,329 | 35,020,371 | -2.48% |
| 2024-03-12 | 7.36 | 7.68 | 7.30 | 7.65 | 6.25 | qfq | 4,503,885 | 33,656,927 | 3.80% |
| 2024-03-11 | 7.31 | 7.37 | 7.23 | 7.37 | 6.02 | qfq | 3,235,970 | 23,588,398 | 0.96% |
| 2024-03-08 | 7.22 | 7.32 | 7.22 | 7.30 | 5.96 | qfq | 2,384,380 | 17,339,433 | 0.69% |
| 2024-03-07 | 7.20 | 7.32 | 7.20 | 7.25 | 5.92 | qfq | 3,238,586 | 23,524,820 | 0.83% |
| 2024-03-06 | 7.12 | 7.25 | 7.12 | 7.19 | 5.87 | qfq | 2,445,266 | 17,553,512 | 0.70% |
| 2024-03-05 | 7.22 | 7.22 | 7.11 | 7.14 | 5.83 | qfq | 2,330,250 | 16,654,345 | -0.83% |
| 2024-03-04 | 7.16 | 7.24 | 7.11 | 7.20 | 5.88 | qfq | 3,728,908 | 26,788,304 | 0.42% |
| 2024-03-01 | 7.22 | 7.26 | 7.11 | 7.17 | 5.85 | qfq | 4,207,057 | 30,126,822 | -0.55% |
| 2024-02-29 | 7.01 | 7.27 | 6.97 | 7.21 | 5.89 | qfq | 9,901,448 | 71,010,424 | 0.00% |
| 2024-02-28 | 7.66 | 7.73 | 7.19 | 7.21 | 5.89 | qfq | 7,475,461 | 55,771,892 | -5.87% |
| 2024-02-27 | 7.44 | 7.66 | 7.36 | 7.66 | 6.25 | qfq | 4,089,400 | 31,026,052 | 2.68% |
| 2024-02-26 | 7.34 | 7.60 | 7.28 | 7.46 | 6.09 | qfq | 6,337,840 | 47,211,100 | 2.47% |
| 2024-02-23 | 7.12 | 7.29 | 7.12 | 7.28 | 5.94 | qfq | 4,337,220 | 31,309,731 | 2.39% |
| 2024-02-22 | 7.00 | 7.13 | 6.95 | 7.11 | 5.81 | qfq | 4,576,300 | 32,278,410 | 0.99% |
| 2024-02-21 | 6.95 | 7.24 | 6.93 | 7.04 | 5.75 | qfq | 6,473,200 | 46,096,684 | 0.43% |
| 2024-02-20 | 6.83 | 7.03 | 6.73 | 7.01 | 5.72 | qfq | 5,420,322 | 37,435,694 | 2.64% |
| 2024-02-19 | 6.69 | 6.95 | 6.68 | 6.83 | 5.58 | qfq | 8,114,646 | 55,298,125 | 2.25% |
| 2024-02-08 | 6.11 | 6.69 | 6.09 | 6.68 | 5.45 | qfq | 11,862,843 | 75,743,230 | 9.87% |
| 2024-02-07 | 6.48 | 6.51 | 6.01 | 6.08 | 4.96 | qfq | 13,059,678 | 80,683,799 | -6.03% |
| 2024-02-06 | 6.25 | 6.74 | 5.95 | 6.47 | 5.28 | qfq | 10,340,080 | 64,642,330 | 1.41% |
| 2024-02-05 | 6.88 | 6.88 | 6.19 | 6.38 | 5.21 | qfq | 9,724,920 | 62,050,672 | -7.00% |
| 2024-02-02 | 7.28 | 7.32 | 6.68 | 6.86 | 5.60 | qfq | 9,349,270 | 65,535,933 | -4.72% |
| 2024-02-01 | 7.11 | 7.41 | 6.98 | 7.20 | 5.88 | qfq | 8,448,067 | 60,604,001 | 0.28% |
| 2024-01-31 | 7.55 | 7.60 | 7.17 | 7.18 | 5.86 | qfq | 9,122,804 | 66,828,125 | -5.53% |
| 2024-01-30 | 7.97 | 7.97 | 7.59 | 7.60 | 6.21 | qfq | 10,102,588 | 78,530,051 | -5.24% |
| 2024-01-29 | 8.37 | 8.45 | 8.01 | 8.02 | 6.55 | qfq | 15,126,417 | 123,941,013 | -5.09% |
| 2024-01-26 | 8.23 | 8.80 | 8.14 | 8.45 | 6.90 | qfq | 18,426,243 | 157,995,534 | 2.67% |
| 2024-01-25 | 8.45 | 8.49 | 8.07 | 8.23 | 6.72 | qfq | 15,464,152 | 126,780,109 | -2.83% |
| 2024-01-24 | 8.45 | 8.77 | 8.11 | 8.47 | 6.92 | qfq | 15,504,920 | 131,039,519 | 0.95% |
| 2024-01-23 | 8.14 | 8.43 | 7.80 | 8.39 | 6.85 | qfq | 21,901,903 | 178,644,344 | 0.60% |
| 2024-01-22 | 9.08 | 9.50 | 8.14 | 8.34 | 6.81 | qfq | 30,477,421 | 270,417,422 | -7.74% |
| 2024-01-19 | 8.59 | 9.18 | 8.59 | 9.04 | 7.38 | qfq | 18,591,245 | 167,049,657 | 5.73% |
| 2024-01-18 | 8.61 | 8.75 | 8.32 | 8.55 | 6.98 | qfq | 6,293,080 | 53,548,853 | -1.72% |
| 2024-01-17 | 8.72 | 8.91 | 8.69 | 8.70 | 7.10 | qfq | 4,844,716 | 42,647,502 | 0.00% |
| 2024-01-16 | 8.77 | 8.85 | 8.60 | 8.70 | 7.10 | qfq | 3,211,840 | 27,912,177 | -0.80% |
| 2024-01-15 | 8.70 | 8.83 | 8.65 | 8.77 | 7.16 | qfq | 3,037,200 | 26,642,943 | 1.04% |
| 2024-01-12 | 8.72 | 8.88 | 8.67 | 8.68 | 7.09 | qfq | 3,643,700 | 32,012,063 | -0.69% |
| 2024-01-11 | 8.69 | 8.77 | 8.64 | 8.74 | 7.14 | qfq | 2,824,000 | 24,620,981 | 0.69% |
| 2024-01-10 | 8.73 | 8.79 | 8.63 | 8.68 | 7.09 | qfq | 3,315,300 | 28,858,256 | -0.57% |
| 2024-01-09 | 8.62 | 8.81 | 8.56 | 8.73 | 7.13 | qfq | 3,957,680 | 34,482,536 | 1.39% |
| 2024-01-08 | 8.63 | 8.74 | 8.59 | 8.61 | 7.03 | qfq | 2,853,096 | 24,701,256 | -0.69% |
| 2024-01-05 | 8.78 | 8.85 | 8.62 | 8.67 | 7.08 | qfq | 3,310,140 | 28,887,530 | -1.25% |
| 2024-01-04 | 8.68 | 8.80 | 8.63 | 8.78 | 7.17 | qfq | 3,588,780 | 31,394,616 | 1.15% |
| 2024-01-03 | 8.67 | 8.71 | 8.55 | 8.68 | 7.09 | qfq | 3,227,000 | 27,886,659 | -0.12% |
| 2024-01-02 | 8.40 | 8.74 | 8.40 | 8.69 | 7.10 | qfq | 4,831,840 | 41,760,973 | 3.33% |
| 2023-12-29 | 8.28 | 8.43 | 8.24 | 8.41 | 6.87 | qfq | 2,951,500 | 24,627,281 | 1.57% |
| 2023-12-28 | 8.43 | 8.43 | 8.22 | 8.28 | 6.76 | qfq | 3,199,000 | 26,602,352 | -1.19% |
| 2023-12-27 | 8.34 | 8.40 | 8.20 | 8.38 | 6.84 | qfq | 2,146,760 | 17,793,790 | 1.33% |
| 2023-12-26 | 8.39 | 8.44 | 8.27 | 8.27 | 6.75 | qfq | 2,256,800 | 18,810,833 | -1.43% |
| 2023-12-25 | 8.53 | 8.59 | 8.31 | 8.39 | 6.85 | qfq | 2,978,761 | 25,036,584 | -1.99% |
| 2023-12-22 | 8.72 | 8.82 | 8.52 | 8.56 | 6.99 | qfq | 3,572,189 | 30,972,844 | -1.04% |
| 2023-12-21 | 8.52 | 8.70 | 8.40 | 8.65 | 7.06 | qfq | 3,778,981 | 32,395,940 | 1.76% |
| 2023-12-20 | 8.62 | 8.71 | 8.50 | 8.50 | 6.94 | qfq | 2,601,048 | 22,314,196 | -1.62% |
| 2023-12-19 | 8.75 | 8.75 | 8.57 | 8.64 | 7.05 | qfq | 2,627,700 | 22,663,557 | -0.92% |
| 2023-12-18 | 8.76 | 8.82 | 8.67 | 8.72 | 7.12 | qfq | 2,607,000 | 22,790,198 | -0.34% |
| 2023-12-15 | 8.73 | 8.79 | 8.63 | 8.75 | 7.14 | qfq | 2,344,500 | 20,419,120 | 0.11% |
| 2023-12-14 | 8.71 | 8.83 | 8.65 | 8.74 | 7.14 | qfq | 2,181,300 | 19,096,090 | 0.69% |
| 2023-12-13 | 8.70 | 8.80 | 8.60 | 8.68 | 7.09 | qfq | 2,750,339 | 23,956,490 | 0.12% |
| 2023-12-12 | 8.51 | 8.69 | 8.45 | 8.67 | 7.08 | qfq | 2,846,980 | 24,454,646 | 1.88% |
| 2023-12-11 | 8.37 | 8.64 | 8.37 | 8.51 | 6.95 | qfq | 4,342,240 | 36,868,504 | 0.35% |
| 2023-12-08 | 8.72 | 8.79 | 8.46 | 8.48 | 6.92 | qfq | 4,047,300 | 34,850,598 | -3.20% |
| 2023-12-07 | 8.78 | 8.85 | 8.71 | 8.76 | 7.15 | qfq | 2,620,160 | 22,926,580 | -0.23% |
| 2023-12-06 | 8.73 | 8.86 | 8.68 | 8.78 | 7.17 | qfq | 2,947,800 | 25,845,504 | 0.69% |
| 2023-12-05 | 8.87 | 8.89 | 8.71 | 8.72 | 7.12 | qfq | 3,320,016 | 29,199,536 | -1.69% |
| 2023-12-04 | 8.75 | 8.97 | 8.70 | 8.87 | 7.24 | qfq | 4,687,106 | 41,487,258 | 1.60% |
| 2023-12-01 | 8.66 | 8.75 | 8.63 | 8.73 | 7.13 | qfq | 2,556,700 | 22,263,691 | 0.81% |
| 2023-11-30 | 8.61 | 8.69 | 8.56 | 8.66 | 7.07 | qfq | 2,084,000 | 17,985,545 | 0.00% |
| 2023-11-29 | 8.71 | 8.75 | 8.63 | 8.66 | 7.07 | qfq | 1,791,080 | 15,562,053 | -0.12% |
| 2023-11-28 | 8.53 | 8.71 | 8.53 | 8.67 | 7.08 | qfq | 2,418,812 | 20,919,917 | 1.29% |
| 2023-11-27 | 8.61 | 8.61 | 8.51 | 8.56 | 6.99 | qfq | 1,951,900 | 16,685,226 | -0.23% |
| 2023-11-24 | 8.71 | 8.71 | 8.54 | 8.58 | 7.01 | qfq | 2,271,600 | 19,508,518 | -0.81% |
| 2023-11-23 | 8.63 | 8.72 | 8.58 | 8.65 | 7.06 | qfq | 2,410,180 | 20,853,446 | 0.23% |
| 2023-11-22 | 8.66 | 8.72 | 8.58 | 8.63 | 7.05 | qfq | 2,771,100 | 24,004,019 | -0.35% |
| 2023-11-21 | 8.69 | 8.71 | 8.62 | 8.66 | 7.07 | qfq | 2,481,100 | 21,512,057 | 0.23% |
| 2023-11-20 | 8.66 | 8.70 | 8.57 | 8.64 | 7.05 | qfq | 2,452,940 | 21,169,756 | -0.23% |
| 2023-11-17 | 8.61 | 8.69 | 8.54 | 8.66 | 7.07 | qfq | 2,707,600 | 23,390,864 | 1.17% |
| 2023-11-16 | 8.58 | 8.66 | 8.53 | 8.56 | 6.99 | qfq | 2,313,454 | 19,898,338 | -0.35% |
| 2023-11-15 | 8.63 | 8.64 | 8.51 | 8.59 | 7.01 | qfq | 1,519,900 | 13,019,329 | 0.12% |
| 2023-11-14 | 8.59 | 8.69 | 8.54 | 8.58 | 7.01 | qfq | 2,828,700 | 24,283,834 | -0.46% |
| 2023-11-13 | 8.43 | 8.65 | 8.38 | 8.62 | 7.04 | qfq | 3,473,702 | 29,634,683 | 2.50% |
| 2023-11-10 | 8.40 | 8.44 | 8.29 | 8.41 | 6.87 | qfq | 2,190,200 | 18,378,701 | 0.36% |
| 2023-11-09 | 8.52 | 8.58 | 8.36 | 8.38 | 6.84 | qfq | 3,769,900 | 31,777,843 | -1.64% |
| 2023-11-08 | 8.47 | 8.67 | 8.43 | 8.52 | 6.96 | qfq | 4,158,340 | 35,646,177 | 0.83% |
| 2023-11-07 | 8.35 | 8.49 | 8.29 | 8.45 | 6.90 | qfq | 3,420,665 | 28,753,909 | 1.20% |
| 2023-11-06 | 8.37 | 8.42 | 8.28 | 8.35 | 6.82 | qfq | 4,112,880 | 34,261,045 | -0.12% |
| 2023-11-03 | 8.40 | 8.50 | 8.33 | 8.36 | 6.83 | qfq | 2,623,260 | 22,062,539 | -0.48% |
| 2023-11-02 | 8.37 | 8.45 | 8.33 | 8.40 | 6.86 | qfq | 2,935,840 | 24,673,866 | 0.12% |
| 2023-11-01 | 8.40 | 8.44 | 8.31 | 8.39 | 6.85 | qfq | 2,687,020 | 22,511,383 | 0.24% |
| 2023-10-31 | 8.34 | 8.43 | 8.30 | 8.37 | 6.83 | qfq | 2,898,590 | 24,247,987 | 0.60% |
| 2023-10-30 | 8.39 | 8.48 | 8.31 | 8.32 | 6.79 | qfq | 4,945,846 | 41,451,014 | -1.07% |
| 2023-10-27 | 8.20 | 8.50 | 8.20 | 8.41 | 6.87 | qfq | 6,368,380 | 53,497,986 | 2.44% |
| 2023-10-26 | 8.20 | 8.27 | 8.15 | 8.21 | 6.70 | qfq | 2,694,880 | 22,099,751 | 0.24% |
| 2023-10-25 | 8.31 | 8.39 | 8.18 | 8.19 | 6.69 | qfq | 3,811,560 | 31,426,422 | -1.56% |
| 2023-10-24 | 7.82 | 8.47 | 7.82 | 8.32 | 6.79 | qfq | 7,227,360 | 59,883,761 | 6.94% |
| 2023-10-23 | 8.05 | 8.11 | 7.78 | 7.78 | 6.35 | qfq | 3,265,601 | 25,791,592 | -3.35% |
| 2023-10-20 | 8.00 | 8.12 | 7.95 | 8.05 | 6.57 | qfq | 3,188,700 | 25,605,907 | 0.37% |
| 2023-10-19 | 8.12 | 8.19 | 8.00 | 8.02 | 6.55 | qfq | 2,687,361 | 21,705,722 | -1.35% |
| 2023-10-18 | 8.33 | 8.45 | 8.11 | 8.13 | 6.64 | qfq | 2,917,700 | 23,988,160 | -3.33% |
| 2023-10-17 | 8.19 | 8.50 | 8.13 | 8.41 | 6.87 | qfq | 4,590,298 | 38,454,031 | 2.81% |
| 2023-10-16 | 8.05 | 8.25 | 8.03 | 8.18 | 6.68 | qfq | 3,471,850 | 28,358,426 | 1.74% |
| 2023-10-13 | 8.16 | 8.16 | 8.00 | 8.04 | 6.57 | qfq | 3,041,600 | 24,468,904 | -1.47% |
| 2023-10-12 | 8.11 | 8.24 | 8.10 | 8.16 | 6.66 | qfq | 2,008,080 | 16,341,441 | 0.00% |
| 2023-10-11 | 8.21 | 8.28 | 8.15 | 8.16 | 6.66 | qfq | 2,159,320 | 17,689,974 | -0.73% |
| 2023-10-10 | 8.48 | 8.48 | 8.20 | 8.22 | 6.71 | qfq | 3,088,900 | 25,607,702 | -2.14% |
| 2023-10-09 | 8.49 | 8.60 | 8.36 | 8.40 | 6.86 | qfq | 2,785,780 | 23,576,622 | -1.41% |
| 2023-09-28 | 8.39 | 8.57 | 8.31 | 8.52 | 6.96 | qfq | 3,015,160 | 25,599,617 | 2.04% |
| 2023-09-27 | 8.25 | 8.42 | 8.19 | 8.35 | 6.82 | qfq | 1,664,720 | 13,850,663 | 1.09% |
| 2023-09-26 | 8.33 | 8.34 | 8.24 | 8.26 | 6.74 | qfq | 1,140,200 | 9,438,040 | -0.84% |
| 2023-09-25 | 8.27 | 8.40 | 8.23 | 8.33 | 6.80 | qfq | 2,522,721 | 20,997,215 | 0.73% |
| 2023-09-22 | 8.22 | 8.33 | 8.18 | 8.27 | 6.75 | qfq | 2,555,644 | 21,100,843 | 0.00% |
| 2023-09-21 | 8.32 | 8.45 | 8.22 | 8.27 | 6.75 | qfq | 2,210,600 | 18,331,587 | -0.84% |
| 2023-09-20 | 8.35 | 8.42 | 8.26 | 8.34 | 6.81 | qfq | 1,967,100 | 16,422,507 | -0.48% |
| 2023-09-19 | 8.47 | 8.52 | 8.35 | 8.38 | 6.84 | qfq | 2,359,100 | 19,840,989 | -1.41% |
| 2023-09-18 | 8.34 | 8.51 | 8.23 | 8.50 | 6.94 | qfq | 3,542,080 | 29,716,103 | 1.43% |
| 2023-09-15 | 8.24 | 8.43 | 8.17 | 8.38 | 6.84 | qfq | 4,015,198 | 33,498,668 | 2.07% |
| 2023-09-14 | 8.19 | 8.28 | 8.14 | 8.21 | 6.70 | qfq | 2,310,900 | 18,926,578 | 0.24% |
| 2023-09-13 | 8.36 | 8.37 | 8.13 | 8.19 | 6.69 | qfq | 1,708,168 | 14,031,226 | -1.80% |
| 2023-09-12 | 8.30 | 8.37 | 8.26 | 8.34 | 6.81 | qfq | 2,171,400 | 18,076,627 | 0.00% |
| 2023-09-11 | 8.08 | 8.35 | 8.05 | 8.34 | 6.81 | qfq | 3,198,764 | 26,371,615 | 2.84% |
| 2023-09-08 | 8.16 | 8.17 | 8.08 | 8.11 | 6.62 | qfq | 2,047,738 | 16,617,243 | -0.61% |
| 2023-09-07 | 8.20 | 8.26 | 8.14 | 8.16 | 6.66 | qfq | 2,593,400 | 21,225,652 | -0.85% |
| 2023-09-06 | 8.30 | 8.35 | 8.21 | 8.23 | 6.72 | qfq | 2,960,900 | 24,442,582 | -0.36% |
| 2023-09-05 | 8.50 | 8.50 | 8.20 | 8.26 | 6.74 | qfq | 5,307,356 | 44,019,740 | -2.71% |
| 2023-09-04 | 8.57 | 8.57 | 8.41 | 8.49 | 6.93 | qfq | 4,905,080 | 41,572,052 | 0.12% |
| 2023-09-01 | 8.40 | 8.49 | 8.26 | 8.48 | 6.92 | qfq | 3,358,100 | 28,205,254 | 0.47% |
| 2023-08-31 | 8.42 | 8.54 | 8.36 | 8.44 | 6.89 | qfq | 3,607,821 | 30,484,332 | 0.12% |
| 2023-08-30 | 8.41 | 8.56 | 8.38 | 8.43 | 6.88 | qfq | 4,027,400 | 34,095,934 | 0.00% |
| 2023-08-29 | 8.16 | 8.50 | 8.15 | 8.43 | 6.88 | qfq | 5,315,500 | 44,582,333 | 0.84% |
| 2023-08-28 | 8.51 | 8.60 | 8.33 | 8.36 | 6.83 | qfq | 3,821,000 | 32,299,155 | 2.96% |
| 2023-08-25 | 8.37 | 8.37 | 8.09 | 8.12 | 6.63 | qfq | 2,765,520 | 22,677,447 | -2.05% |
| 2023-08-24 | 8.30 | 8.35 | 8.09 | 8.29 | 6.77 | qfq | 3,442,386 | 28,325,688 | -0.60% |
| 2023-08-23 | 8.41 | 8.45 | 8.24 | 8.34 | 6.81 | qfq | 3,688,700 | 30,742,314 | -0.71% |
| 2023-08-22 | 8.52 | 8.57 | 8.30 | 8.40 | 6.86 | qfq | 2,601,400 | 21,876,544 | -1.29% |
| 2023-08-21 | 8.48 | 8.66 | 8.45 | 8.51 | 6.95 | qfq | 3,406,140 | 29,166,994 | 0.47% |
| 2023-08-18 | 8.53 | 8.63 | 8.47 | 8.47 | 6.92 | qfq | 2,586,560 | 22,110,718 | -0.59% |
| 2023-08-17 | 8.42 | 8.53 | 8.36 | 8.52 | 6.96 | qfq | 2,859,800 | 24,146,923 | 0.71% |
| 2023-08-16 | 8.43 | 8.58 | 8.38 | 8.46 | 6.91 | qfq | 2,890,500 | 24,521,345 | -0.24% |
| 2023-08-15 | 8.24 | 8.52 | 8.21 | 8.48 | 6.92 | qfq | 4,318,003 | 36,285,273 | 2.79% |
| 2023-08-14 | 8.01 | 8.26 | 7.99 | 8.25 | 6.74 | qfq | 2,626,500 | 21,413,781 | 2.61% |
| 2023-08-11 | 8.13 | 8.20 | 8.02 | 8.04 | 6.57 | qfq | 2,617,920 | 21,277,717 | -0.50% |
| 2023-08-10 | 8.05 | 8.11 | 7.98 | 8.08 | 6.60 | qfq | 1,562,420 | 12,576,548 | 0.62% |
| 2023-08-09 | 8.19 | 8.21 | 8.00 | 8.03 | 6.56 | qfq | 3,339,020 | 26,893,112 | -1.95% |
| 2023-08-08 | 8.15 | 8.27 | 8.14 | 8.19 | 6.69 | qfq | 2,143,543 | 17,560,333 | -0.24% |
| 2023-08-07 | 8.34 | 8.40 | 8.19 | 8.21 | 6.70 | qfq | 3,592,103 | 29,691,734 | -1.68% |
| 2023-08-04 | 8.70 | 8.79 | 8.33 | 8.35 | 6.82 | qfq | 4,946,200 | 41,987,417 | -3.80% |
| 2023-08-03 | 8.85 | 8.85 | 8.66 | 8.68 | 7.09 | qfq | 2,638,120 | 22,983,900 | -1.81% |
| 2023-08-02 | 8.88 | 8.92 | 8.78 | 8.84 | 7.22 | qfq | 2,267,120 | 20,021,839 | -0.67% |
| 2023-08-01 | 8.90 | 8.95 | 8.82 | 8.90 | 7.27 | qfq | 2,887,500 | 25,669,402 | -0.11% |
| 2023-07-31 | 8.89 | 8.95 | 8.81 | 8.91 | 7.28 | qfq | 3,234,760 | 28,734,654 | 0.45% |
| 2023-07-28 | 8.87 | 8.97 | 8.74 | 8.87 | 7.24 | qfq | 3,579,280 | 31,755,809 | 0.80% |
| 2023-07-27 | 8.86 | 8.89 | 8.76 | 8.80 | 7.19 | qfq | 1,757,500 | 15,508,977 | 0.00% |
| 2023-07-26 | 8.94 | 8.97 | 8.76 | 8.80 | 7.19 | qfq | 3,120,100 | 27,568,697 | -2.00% |
| 2023-07-25 | 8.90 | 9.00 | 8.80 | 8.98 | 7.33 | qfq | 3,714,940 | 33,173,893 | 1.93% |
| 2023-07-24 | 8.84 | 8.88 | 8.73 | 8.81 | 7.19 | qfq | 2,173,360 | 19,146,945 | 0.92% |
| 2023-07-21 | 8.78 | 8.91 | 8.72 | 8.73 | 7.13 | qfq | 2,225,486 | 19,576,380 | -0.23% |
| 2023-07-20 | 8.88 | 8.88 | 8.75 | 8.75 | 7.14 | qfq | 2,013,500 | 17,705,275 | -0.68% |
| 2023-07-19 | 8.72 | 8.85 | 8.70 | 8.81 | 7.19 | qfq | 2,174,300 | 19,135,226 | 0.80% |
| 2023-07-18 | 8.77 | 8.81 | 8.66 | 8.74 | 7.14 | qfq | 1,751,612 | 15,294,312 | -0.34% |