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
优彩资源002998.SZ
最近收盘价7.042026-07-17
最近交易日2026-07-17
成交量（股）30,722,514
成交额（元）221,703,030
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-20 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-26 | 2025-10-13 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-31 | 2025-01-07 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-23 | 2023-10-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.50 | 7.53 | 6.99 | 7.04 | 7.04 | qfq | 30,722,514 | 221,703,030 | -9.40% |
| 2026-07-16 | 7.37 | 7.80 | 7.30 | 7.77 | 7.77 | qfq | 35,567,917 | 268,393,394 | 5.57% |
| 2026-07-15 | 7.12 | 7.40 | 7.08 | 7.36 | 7.36 | qfq | 17,726,080 | 128,464,868 | 3.37% |
| 2026-07-14 | 6.92 | 7.14 | 6.85 | 7.12 | 7.12 | qfq | 11,366,900 | 79,596,841 | 2.89% |
| 2026-07-13 | 7.09 | 7.17 | 6.89 | 6.92 | 6.92 | qfq | 13,760,190 | 96,445,408 | -2.95% |
| 2026-07-10 | 6.77 | 7.20 | 6.70 | 7.13 | 7.13 | qfq | 16,208,400 | 113,814,278 | 4.70% |
| 2026-07-09 | 6.80 | 6.86 | 6.59 | 6.81 | 6.81 | qfq | 11,733,100 | 78,992,928 | 0.29% |
| 2026-07-08 | 7.00 | 7.09 | 6.77 | 6.79 | 6.79 | qfq | 14,395,370 | 99,159,693 | -3.00% |
| 2026-07-07 | 7.24 | 7.56 | 6.99 | 7.00 | 7.00 | qfq | 21,197,727 | 151,756,969 | -3.58% |
| 2026-07-06 | 7.40 | 7.64 | 7.23 | 7.26 | 7.26 | qfq | 25,197,833 | 187,208,951 | -2.68% |
| 2026-07-03 | 7.70 | 7.79 | 7.33 | 7.46 | 7.46 | qfq | 39,461,365 | 297,107,657 | -2.48% |
| 2026-07-02 | 7.65 | 7.65 | 7.48 | 7.65 | 7.65 | qfq | 9,714,832 | 74,079,178 | 10.07% |
| 2026-07-01 | 6.68 | 7.16 | 6.52 | 6.95 | 6.95 | qfq | 31,408,637 | 215,513,141 | 6.76% |
| 2026-06-30 | 6.43 | 6.57 | 6.36 | 6.51 | 6.51 | qfq | 10,385,363 | 67,065,810 | 1.24% |
| 2026-06-29 | 6.50 | 6.61 | 6.20 | 6.43 | 6.43 | qfq | 10,767,900 | 68,890,326 | -3.02% |
| 2026-06-26 | 6.86 | 6.88 | 6.60 | 6.63 | 6.63 | qfq | 8,362,700 | 55,878,332 | -3.63% |
| 2026-06-25 | 7.03 | 7.08 | 6.76 | 6.88 | 6.88 | qfq | 9,201,100 | 63,170,760 | -3.10% |
| 2026-06-24 | 7.23 | 7.37 | 6.97 | 7.10 | 7.10 | qfq | 10,281,000 | 73,283,985 | -1.80% |
| 2026-06-23 | 7.21 | 7.42 | 7.19 | 7.23 | 7.23 | qfq | 9,063,400 | 66,182,741 | -0.55% |
| 2026-06-22 | 6.90 | 7.34 | 6.74 | 7.27 | 7.27 | qfq | 12,998,770 | 91,226,492 | 3.12% |
| 2026-06-18 | 7.15 | 7.20 | 7.04 | 7.05 | 7.05 | qfq | 10,329,126 | 73,393,886 | -2.08% |
| 2026-06-17 | 7.50 | 7.59 | 7.17 | 7.20 | 7.20 | qfq | 10,506,500 | 76,736,560 | -3.87% |
| 2026-06-16 | 7.42 | 7.54 | 7.25 | 7.49 | 7.49 | qfq | 7,706,800 | 57,181,261 | 1.08% |
| 2026-06-15 | 7.45 | 7.70 | 7.37 | 7.41 | 7.41 | qfq | 8,358,370 | 62,947,577 | 0.14% |
| 2026-06-12 | 7.42 | 7.45 | 7.15 | 7.40 | 7.40 | qfq | 6,614,260 | 48,500,697 | 1.51% |
| 2026-06-11 | 7.36 | 7.41 | 7.17 | 7.29 | 7.29 | qfq | 5,840,900 | 42,442,823 | -1.49% |
| 2026-06-10 | 7.41 | 7.50 | 7.19 | 7.40 | 7.40 | qfq | 6,981,000 | 51,143,166 | -0.27% |
| 2026-06-09 | 7.59 | 7.69 | 7.35 | 7.42 | 7.42 | qfq | 9,143,300 | 68,138,476 | -1.20% |
| 2026-06-08 | 7.82 | 7.98 | 7.45 | 7.51 | 7.51 | qfq | 10,675,300 | 82,072,774 | -5.30% |
| 2026-06-05 | 7.94 | 8.10 | 7.77 | 7.93 | 7.93 | qfq | 6,255,000 | 49,703,056 | -0.13% |
| 2026-06-04 | 8.10 | 8.14 | 7.90 | 7.94 | 7.94 | qfq | 6,754,000 | 54,161,009 | -2.46% |
| 2026-06-03 | 8.23 | 8.30 | 8.05 | 8.14 | 8.14 | qfq | 4,933,900 | 40,248,198 | -1.09% |
| 2026-06-02 | 8.56 | 8.56 | 8.03 | 8.23 | 8.23 | qfq | 8,333,418 | 68,404,149 | -2.02% |
| 2026-06-01 | 8.14 | 8.54 | 8.10 | 8.40 | 8.40 | qfq | 11,183,200 | 93,694,311 | 1.94% |
| 2026-05-29 | 8.57 | 8.60 | 8.18 | 8.24 | 8.24 | qfq | 7,764,771 | 64,912,017 | -2.94% |
| 2026-05-28 | 8.43 | 8.55 | 8.22 | 8.49 | 8.49 | qfq | 7,081,778 | 59,371,078 | 1.43% |
| 2026-05-27 | 8.75 | 8.76 | 8.31 | 8.37 | 8.37 | qfq | 8,502,060 | 71,889,051 | -3.90% |
| 2026-05-26 | 8.90 | 8.98 | 8.60 | 8.71 | 8.71 | qfq | 8,028,822 | 69,910,065 | -2.68% |
| 2026-05-25 | 9.20 | 9.22 | 8.75 | 8.95 | 8.95 | qfq | 9,274,458 | 82,818,672 | -1.86% |
| 2026-05-22 | 9.05 | 9.23 | 8.80 | 9.12 | 9.12 | qfq | 8,124,600 | 73,716,607 | 1.79% |
| 2026-05-21 | 9.39 | 9.48 | 8.92 | 8.96 | 8.96 | qfq | 8,644,826 | 79,858,094 | -4.07% |
| 2026-05-20 | 9.06 | 9.43 | 9.01 | 9.34 | 9.34 | qfq | 9,856,800 | 91,400,578 | 1.08% |
| 2026-05-19 | 9.54 | 9.54 | 9.08 | 9.24 | 9.07 | qfq | 8,878,000 | 81,695,651 | -2.63% |
| 2026-05-18 | 9.30 | 9.61 | 9.19 | 9.49 | 9.32 | qfq | 11,177,795 | 105,426,819 | 1.50% |
| 2026-05-15 | 9.46 | 9.53 | 9.26 | 9.35 | 9.18 | qfq | 9,270,300 | 87,332,237 | -1.16% |
| 2026-05-14 | 9.82 | 9.83 | 9.34 | 9.46 | 9.29 | qfq | 12,187,388 | 116,051,467 | -3.67% |
| 2026-05-13 | 9.83 | 10.12 | 9.79 | 9.82 | 9.64 | qfq | 11,396,353 | 112,847,132 | -0.10% |
| 2026-05-12 | 9.96 | 10.12 | 9.75 | 9.83 | 9.65 | qfq | 11,627,300 | 114,851,174 | -2.87% |
| 2026-05-11 | 10.21 | 10.39 | 9.95 | 10.12 | 9.93 | qfq | 14,219,465 | 143,046,167 | -0.69% |
| 2026-05-08 | 9.96 | 10.45 | 9.95 | 10.19 | 10.00 | qfq | 16,545,965 | 169,134,675 | 2.72% |
| 2026-05-07 | 10.08 | 10.14 | 9.70 | 9.92 | 9.74 | qfq | 15,516,000 | 152,707,674 | -1.59% |
| 2026-05-06 | 9.57 | 10.21 | 9.43 | 10.08 | 9.89 | qfq | 22,917,808 | 227,256,419 | 5.88% |
| 2026-04-30 | 9.42 | 9.68 | 9.37 | 9.52 | 9.34 | qfq | 8,813,473 | 84,291,500 | 0.53% |
| 2026-04-29 | 9.19 | 9.53 | 9.19 | 9.47 | 9.30 | qfq | 9,460,874 | 88,717,684 | 1.83% |
| 2026-04-28 | 9.24 | 9.39 | 9.23 | 9.30 | 9.13 | qfq | 7,181,400 | 66,905,602 | -0.53% |
| 2026-04-27 | 9.30 | 9.41 | 9.10 | 9.35 | 9.18 | qfq | 9,658,400 | 89,339,378 | -1.06% |
| 2026-04-24 | 9.30 | 9.53 | 9.13 | 9.45 | 9.28 | qfq | 10,582,500 | 98,724,290 | 1.61% |
| 2026-04-23 | 9.39 | 9.40 | 9.25 | 9.30 | 9.13 | qfq | 7,449,160 | 69,344,206 | -0.85% |
| 2026-04-22 | 9.24 | 9.49 | 9.20 | 9.38 | 9.21 | qfq | 9,725,306 | 91,003,497 | 0.75% |
| 2026-04-21 | 9.40 | 9.46 | 9.22 | 9.31 | 9.14 | qfq | 9,486,487 | 88,572,272 | -0.64% |
| 2026-04-20 | 9.29 | 9.44 | 9.15 | 9.37 | 9.20 | qfq | 12,333,837 | 115,410,124 | 1.30% |
| 2026-04-17 | 9.23 | 9.54 | 9.21 | 9.25 | 9.08 | qfq | 12,381,600 | 115,438,884 | -0.22% |
| 2026-04-16 | 8.84 | 9.33 | 8.75 | 9.27 | 9.10 | qfq | 16,225,791 | 147,447,887 | 5.58% |
| 2026-04-15 | 9.05 | 9.17 | 8.75 | 8.78 | 8.62 | qfq | 14,576,155 | 129,076,891 | -2.44% |
| 2026-04-14 | 9.04 | 9.21 | 8.91 | 9.00 | 8.83 | qfq | 23,778,900 | 215,015,479 | 1.58% |
| 2026-04-13 | 8.90 | 9.20 | 8.62 | 8.86 | 8.70 | qfq | 23,577,598 | 209,685,493 | -2.85% |
| 2026-04-10 | 8.86 | 9.24 | 8.78 | 9.12 | 8.95 | qfq | 19,854,001 | 180,491,778 | 2.93% |
| 2026-04-09 | 8.61 | 8.95 | 8.49 | 8.86 | 8.70 | qfq | 15,226,751 | 134,199,739 | 2.78% |
| 2026-04-08 | 8.30 | 8.64 | 8.23 | 8.62 | 8.46 | qfq | 8,687,301 | 73,940,633 | 4.74% |
| 2026-04-07 | 7.80 | 8.27 | 7.79 | 8.23 | 8.08 | qfq | 8,431,832 | 68,712,847 | 5.24% |
| 2026-04-03 | 8.05 | 8.08 | 7.70 | 7.82 | 7.68 | qfq | 5,675,504 | 44,280,520 | -2.62% |
| 2026-04-02 | 8.18 | 8.18 | 7.93 | 8.03 | 7.88 | qfq | 4,789,600 | 38,582,474 | -1.35% |
| 2026-04-01 | 8.15 | 8.19 | 8.00 | 8.14 | 7.99 | qfq | 5,066,100 | 41,003,327 | 1.62% |
| 2026-03-31 | 8.17 | 8.36 | 8.00 | 8.01 | 7.86 | qfq | 5,203,400 | 42,338,485 | -1.72% |
| 2026-03-30 | 8.06 | 8.18 | 7.91 | 8.15 | 8.00 | qfq | 5,871,471 | 47,469,278 | 0.99% |
| 2026-03-27 | 7.84 | 8.14 | 7.65 | 8.07 | 7.92 | qfq | 5,603,164 | 44,901,142 | 2.54% |
| 2026-03-26 | 7.96 | 8.06 | 7.77 | 7.87 | 7.73 | qfq | 5,419,614 | 42,706,750 | -1.01% |
| 2026-03-25 | 7.79 | 8.00 | 7.75 | 7.95 | 7.80 | qfq | 6,068,400 | 48,110,620 | 2.05% |
| 2026-03-24 | 7.57 | 7.79 | 7.40 | 7.79 | 7.65 | qfq | 10,313,108 | 78,358,864 | 5.41% |
| 2026-03-23 | 7.81 | 7.85 | 7.32 | 7.39 | 7.25 | qfq | 12,091,443 | 91,856,979 | -6.81% |
| 2026-03-20 | 8.35 | 8.36 | 7.87 | 7.93 | 7.78 | qfq | 9,992,923 | 80,402,580 | -4.23% |
| 2026-03-19 | 8.69 | 8.69 | 8.22 | 8.28 | 8.13 | qfq | 7,560,712 | 63,333,016 | -3.61% |
| 2026-03-18 | 8.63 | 8.66 | 8.45 | 8.59 | 8.43 | qfq | 6,931,936 | 59,174,654 | -0.12% |
| 2026-03-17 | 8.98 | 9.00 | 8.60 | 8.60 | 8.44 | qfq | 10,891,056 | 95,175,227 | -3.04% |
| 2026-03-16 | 9.00 | 9.31 | 8.79 | 8.87 | 8.71 | qfq | 21,393,853 | 192,599,865 | -2.10% |
| 2026-03-13 | 8.82 | 9.50 | 8.66 | 9.06 | 8.89 | qfq | 26,146,568 | 237,707,260 | 3.19% |
| 2026-03-12 | 9.07 | 9.19 | 8.76 | 8.78 | 8.62 | qfq | 14,930,043 | 133,135,909 | 0.34% |
| 2026-03-11 | 8.86 | 8.86 | 8.70 | 8.75 | 8.59 | qfq | 7,512,800 | 65,813,083 | 0.23% |
| 2026-03-10 | 8.71 | 8.76 | 8.62 | 8.73 | 8.57 | qfq | 8,417,886 | 73,169,757 | 0.92% |
| 2026-03-09 | 8.70 | 8.82 | 8.57 | 8.65 | 8.49 | qfq | 9,328,186 | 80,926,023 | -0.57% |
| 2026-03-06 | 8.30 | 8.79 | 8.23 | 8.70 | 8.54 | qfq | 12,882,756 | 110,509,739 | 4.32% |
| 2026-03-05 | 8.48 | 8.50 | 8.27 | 8.34 | 8.19 | qfq | 10,311,300 | 86,259,520 | -0.24% |
| 2026-03-04 | 8.15 | 8.50 | 8.11 | 8.36 | 8.21 | qfq | 12,883,404 | 107,795,236 | 0.12% |
| 2026-03-03 | 8.89 | 8.95 | 8.34 | 8.35 | 8.20 | qfq | 18,219,772 | 156,002,772 | -5.86% |
| 2026-03-02 | 8.86 | 9.21 | 8.79 | 8.87 | 8.71 | qfq | 20,156,216 | 180,130,339 | -1.00% |
| 2026-02-27 | 9.00 | 9.09 | 8.86 | 8.96 | 8.80 | qfq | 20,696,496 | 185,003,492 | -0.44% |
| 2026-02-26 | 9.41 | 9.41 | 8.91 | 9.00 | 8.83 | qfq | 32,462,579 | 293,498,859 | -5.26% |
| 2026-02-25 | 8.64 | 9.50 | 8.64 | 9.50 | 9.33 | qfq | 19,946,509 | 183,686,833 | 9.95% |
| 2026-02-24 | 8.54 | 8.66 | 8.46 | 8.64 | 8.48 | qfq | 7,654,845 | 65,740,400 | 2.13% |
| 2026-02-13 | 8.50 | 8.61 | 8.43 | 8.46 | 8.30 | qfq | 6,295,030 | 53,634,472 | -0.70% |
| 2026-02-12 | 8.72 | 8.72 | 8.50 | 8.52 | 8.36 | qfq | 7,442,700 | 63,741,851 | -2.41% |
| 2026-02-11 | 8.53 | 8.79 | 8.47 | 8.73 | 8.57 | qfq | 9,504,545 | 82,740,160 | 2.34% |
| 2026-02-10 | 8.58 | 8.63 | 8.51 | 8.53 | 8.37 | qfq | 6,178,400 | 52,858,367 | -0.93% |
| 2026-02-09 | 8.65 | 9.00 | 8.57 | 8.61 | 8.45 | qfq | 11,674,100 | 101,828,541 | 0.94% |
| 2026-02-06 | 8.30 | 8.63 | 8.28 | 8.53 | 8.37 | qfq | 8,757,950 | 74,687,524 | 2.03% |
| 2026-02-05 | 8.60 | 8.60 | 8.30 | 8.36 | 8.21 | qfq | 10,485,864 | 88,197,343 | -2.56% |
| 2026-02-04 | 8.44 | 8.72 | 8.41 | 8.58 | 8.42 | qfq | 11,576,964 | 99,312,573 | 1.78% |
| 2026-02-03 | 8.37 | 8.44 | 8.20 | 8.43 | 8.27 | qfq | 7,700,408 | 64,347,881 | 1.81% |
| 2026-02-02 | 8.52 | 8.54 | 8.20 | 8.28 | 8.13 | qfq | 9,972,500 | 83,484,148 | -2.82% |
| 2026-01-30 | 8.28 | 8.70 | 8.22 | 8.52 | 8.36 | qfq | 13,624,901 | 115,303,194 | 2.04% |
| 2026-01-29 | 8.70 | 8.75 | 8.20 | 8.35 | 8.20 | qfq | 17,836,880 | 151,234,703 | -4.90% |
| 2026-01-28 | 8.15 | 8.85 | 8.06 | 8.78 | 8.62 | qfq | 22,165,499 | 186,479,418 | 7.47% |
| 2026-01-27 | 8.48 | 8.48 | 8.03 | 8.17 | 8.02 | qfq | 16,138,651 | 131,755,345 | -3.77% |
| 2026-01-26 | 8.88 | 8.88 | 8.36 | 8.49 | 8.33 | qfq | 16,679,525 | 142,814,306 | -4.50% |
| 2026-01-23 | 8.91 | 8.95 | 8.50 | 8.89 | 8.73 | qfq | 26,247,602 | 230,330,387 | -1.00% |
| 2026-01-22 | 8.61 | 9.20 | 8.50 | 8.98 | 8.81 | qfq | 29,415,476 | 262,746,770 | 3.94% |
| 2026-01-21 | 8.25 | 8.78 | 8.25 | 8.64 | 8.48 | qfq | 35,223,502 | 301,402,067 | 6.27% |
| 2026-01-20 | 7.89 | 8.27 | 7.83 | 8.13 | 7.98 | qfq | 15,207,674 | 122,129,214 | 3.17% |
| 2026-01-19 | 7.64 | 7.89 | 7.56 | 7.88 | 7.74 | qfq | 8,211,398 | 63,782,380 | 2.74% |
| 2026-01-16 | 7.69 | 7.76 | 7.63 | 7.67 | 7.53 | qfq | 4,972,596 | 38,227,872 | -0.13% |
| 2026-01-15 | 7.62 | 7.69 | 7.55 | 7.68 | 7.54 | qfq | 5,082,300 | 38,870,143 | 0.39% |
| 2026-01-14 | 7.69 | 7.70 | 7.51 | 7.65 | 7.51 | qfq | 7,238,185 | 55,181,003 | 0.13% |
| 2026-01-13 | 7.71 | 7.76 | 7.60 | 7.64 | 7.50 | qfq | 6,513,798 | 50,053,733 | -0.52% |
| 2026-01-12 | 7.70 | 7.71 | 7.61 | 7.68 | 7.54 | qfq | 6,852,637 | 52,461,119 | 0.13% |
| 2026-01-09 | 7.72 | 7.75 | 7.55 | 7.67 | 7.53 | qfq | 6,957,500 | 53,098,829 | -0.52% |
| 2026-01-08 | 7.51 | 7.75 | 7.49 | 7.71 | 7.57 | qfq | 7,057,662 | 54,064,185 | 2.12% |
| 2026-01-07 | 7.56 | 7.60 | 7.51 | 7.55 | 7.41 | qfq | 5,706,275 | 43,135,738 | -0.13% |
| 2026-01-06 | 7.59 | 7.63 | 7.51 | 7.56 | 7.42 | qfq | 6,855,100 | 51,842,281 | 0.27% |
| 2026-01-05 | 7.55 | 7.66 | 7.49 | 7.54 | 7.40 | qfq | 8,314,115 | 62,966,108 | -0.13% |
| 2025-12-31 | 7.55 | 7.59 | 7.46 | 7.55 | 7.41 | qfq | 3,873,243 | 29,117,913 | -0.40% |
| 2025-12-30 | 7.63 | 7.63 | 7.47 | 7.58 | 7.44 | qfq | 6,275,629 | 47,400,884 | -0.79% |
| 2025-12-29 | 7.69 | 7.71 | 7.58 | 7.64 | 7.50 | qfq | 4,733,833 | 36,176,394 | -0.65% |
| 2025-12-26 | 7.87 | 7.87 | 7.65 | 7.69 | 7.55 | qfq | 8,508,207 | 65,845,736 | -2.29% |
| 2025-12-25 | 7.77 | 7.97 | 7.60 | 7.87 | 7.73 | qfq | 14,435,270 | 112,466,134 | 1.55% |
| 2025-12-24 | 7.58 | 7.79 | 7.55 | 7.75 | 7.61 | qfq | 5,168,045 | 39,706,081 | 1.97% |
| 2025-12-23 | 7.53 | 7.65 | 7.50 | 7.60 | 7.46 | qfq | 4,314,754 | 32,643,817 | 0.53% |
| 2025-12-22 | 7.59 | 7.67 | 7.52 | 7.56 | 7.42 | qfq | 3,859,897 | 29,286,369 | -0.40% |
| 2025-12-19 | 7.44 | 7.61 | 7.42 | 7.59 | 7.45 | qfq | 3,977,807 | 30,008,925 | 1.88% |
| 2025-12-18 | 7.35 | 7.53 | 7.26 | 7.45 | 7.31 | qfq | 4,379,130 | 32,603,350 | 1.92% |
| 2025-12-17 | 7.33 | 7.36 | 7.16 | 7.31 | 7.18 | qfq | 3,971,975 | 28,908,696 | -0.54% |
| 2025-12-16 | 7.46 | 7.50 | 7.31 | 7.35 | 7.21 | qfq | 4,325,700 | 31,880,419 | -1.47% |
| 2025-12-15 | 7.32 | 7.54 | 7.30 | 7.46 | 7.32 | qfq | 4,850,658 | 36,144,463 | 1.22% |
| 2025-12-12 | 7.55 | 7.58 | 7.35 | 7.37 | 7.23 | qfq | 4,970,301 | 37,108,330 | -1.86% |
| 2025-12-11 | 7.67 | 7.69 | 7.48 | 7.51 | 7.37 | qfq | 4,708,918 | 35,601,479 | -2.09% |
| 2025-12-10 | 7.77 | 7.79 | 7.63 | 7.67 | 7.53 | qfq | 3,122,186 | 24,032,269 | -1.29% |
| 2025-12-09 | 7.79 | 7.88 | 7.75 | 7.77 | 7.63 | qfq | 2,935,450 | 22,924,227 | -0.89% |
| 2025-12-08 | 7.88 | 7.92 | 7.70 | 7.84 | 7.70 | qfq | 4,804,800 | 37,561,222 | -0.51% |
| 2025-12-05 | 7.74 | 7.90 | 7.69 | 7.88 | 7.74 | qfq | 4,524,850 | 35,320,630 | 1.81% |
| 2025-12-04 | 7.85 | 7.93 | 7.74 | 7.74 | 7.60 | qfq | 3,419,924 | 26,697,838 | -1.40% |
| 2025-12-03 | 7.92 | 7.93 | 7.80 | 7.85 | 7.71 | qfq | 3,713,190 | 29,161,203 | -0.88% |
| 2025-12-02 | 7.93 | 7.95 | 7.84 | 7.92 | 7.77 | qfq | 3,605,111 | 28,461,695 | -0.38% |
| 2025-12-01 | 7.95 | 8.10 | 7.93 | 7.95 | 7.80 | qfq | 5,007,050 | 40,114,394 | 0.00% |
| 2025-11-28 | 7.80 | 7.96 | 7.71 | 7.95 | 7.80 | qfq | 3,673,755 | 28,865,376 | 1.92% |
| 2025-11-27 | 7.67 | 7.81 | 7.65 | 7.80 | 7.66 | qfq | 4,026,858 | 31,236,673 | 1.69% |
| 2025-11-26 | 7.70 | 7.79 | 7.63 | 7.67 | 7.53 | qfq | 7,307,786 | 56,347,279 | -0.39% |
| 2025-11-25 | 7.61 | 7.78 | 7.56 | 7.70 | 7.56 | qfq | 7,591,664 | 58,443,198 | 1.85% |
| 2025-11-24 | 7.52 | 7.65 | 7.42 | 7.56 | 7.42 | qfq | 10,002,036 | 75,420,312 | 1.75% |
| 2025-11-21 | 7.88 | 7.92 | 7.40 | 7.43 | 7.29 | qfq | 10,884,433 | 82,434,618 | -6.19% |
| 2025-11-20 | 8.04 | 8.09 | 7.87 | 7.92 | 7.77 | qfq | 6,275,241 | 49,870,058 | -1.37% |
| 2025-11-19 | 8.27 | 8.30 | 7.96 | 8.03 | 7.88 | qfq | 9,282,480 | 74,906,898 | -2.90% |
| 2025-11-18 | 8.36 | 8.39 | 8.21 | 8.27 | 8.12 | qfq | 7,116,602 | 58,814,208 | -0.96% |
| 2025-11-17 | 8.44 | 8.48 | 8.28 | 8.35 | 8.20 | qfq | 8,599,799 | 71,801,230 | -1.53% |
| 2025-11-14 | 8.40 | 8.68 | 8.37 | 8.48 | 8.32 | qfq | 10,959,180 | 93,270,312 | 0.71% |
| 2025-11-13 | 8.38 | 8.44 | 8.35 | 8.42 | 8.27 | qfq | 6,279,141 | 52,815,651 | 0.12% |
| 2025-11-12 | 8.42 | 8.44 | 8.32 | 8.41 | 8.26 | qfq | 5,843,939 | 49,067,637 | 0.00% |
| 2025-11-11 | 8.43 | 8.45 | 8.36 | 8.41 | 8.26 | qfq | 7,235,913 | 60,768,475 | -0.47% |
| 2025-11-10 | 8.41 | 8.47 | 8.32 | 8.45 | 8.29 | qfq | 6,578,043 | 55,378,325 | 0.48% |
| 2025-11-07 | 8.42 | 8.48 | 8.33 | 8.41 | 8.26 | qfq | 8,812,886 | 74,129,906 | 0.12% |
| 2025-11-06 | 8.45 | 8.60 | 8.38 | 8.40 | 8.25 | qfq | 8,543,828 | 72,354,459 | -0.12% |
| 2025-11-05 | 8.25 | 8.44 | 8.16 | 8.41 | 8.26 | qfq | 7,661,560 | 64,050,345 | 1.57% |
| 2025-11-04 | 8.36 | 8.37 | 8.22 | 8.28 | 8.13 | qfq | 7,587,100 | 62,956,612 | -1.08% |
| 2025-11-03 | 8.31 | 8.38 | 8.26 | 8.37 | 8.22 | qfq | 5,547,424 | 46,066,749 | 0.72% |
| 2025-10-31 | 8.33 | 8.34 | 8.23 | 8.31 | 8.16 | qfq | 5,046,945 | 41,908,176 | 0.73% |
| 2025-10-30 | 8.32 | 8.41 | 8.23 | 8.25 | 8.10 | qfq | 6,461,754 | 53,683,137 | -1.08% |
| 2025-10-29 | 8.37 | 8.42 | 8.23 | 8.34 | 8.19 | qfq | 9,447,580 | 78,747,584 | -0.71% |
| 2025-10-28 | 8.33 | 8.48 | 8.31 | 8.40 | 8.25 | qfq | 6,326,814 | 53,078,950 | 0.48% |
| 2025-10-27 | 8.40 | 8.45 | 8.27 | 8.36 | 8.21 | qfq | 10,457,107 | 87,251,914 | -0.36% |
| 2025-10-24 | 8.45 | 8.59 | 8.37 | 8.39 | 8.24 | qfq | 10,355,743 | 87,400,598 | -1.18% |
| 2025-10-23 | 8.52 | 8.52 | 8.37 | 8.49 | 8.33 | qfq | 6,720,768 | 56,771,567 | -0.12% |
| 2025-10-22 | 8.47 | 8.65 | 8.44 | 8.50 | 8.34 | qfq | 8,318,227 | 70,768,858 | -0.12% |
| 2025-10-21 | 8.38 | 8.58 | 8.35 | 8.51 | 8.35 | qfq | 11,475,591 | 97,657,058 | 1.19% |
| 2025-10-20 | 8.88 | 8.96 | 8.30 | 8.41 | 8.26 | qfq | 19,349,563 | 165,661,785 | -5.40% |
| 2025-10-17 | 9.13 | 9.13 | 8.85 | 8.89 | 8.73 | qfq | 13,131,940 | 117,380,876 | -1.22% |
| 2025-10-16 | 9.47 | 9.54 | 8.96 | 9.00 | 8.83 | qfq | 16,633,026 | 152,733,863 | -5.76% |
| 2025-10-15 | 9.54 | 9.56 | 9.38 | 9.55 | 9.37 | qfq | 9,237,192 | 87,621,936 | 0.32% |
| 2025-10-14 | 9.69 | 9.75 | 9.44 | 9.52 | 9.34 | qfq | 12,879,311 | 122,971,196 | -0.73% |
| 2025-10-13 | 9.02 | 9.79 | 9.00 | 9.59 | 9.41 | qfq | 18,565,400 | 177,502,929 | 0.95% |
| 2025-10-10 | 9.40 | 9.75 | 9.19 | 9.50 | 9.21 | qfq | 22,232,505 | 212,621,765 | 2.04% |
| 2025-10-09 | 8.78 | 9.47 | 8.70 | 9.31 | 9.02 | qfq | 21,431,241 | 195,413,112 | 6.40% |
| 2025-09-30 | 8.68 | 8.83 | 8.61 | 8.75 | 8.48 | qfq | 12,336,905 | 107,693,645 | 0.81% |
| 2025-09-29 | 8.40 | 9.06 | 8.19 | 8.68 | 8.41 | qfq | 23,750,185 | 205,893,731 | 4.70% |
| 2025-09-26 | 8.32 | 8.63 | 8.18 | 8.29 | 8.03 | qfq | 16,491,985 | 138,377,383 | -1.31% |
| 2025-09-25 | 8.50 | 8.54 | 8.33 | 8.40 | 8.14 | qfq | 15,740,887 | 132,803,915 | -1.87% |
| 2025-09-24 | 8.90 | 8.90 | 8.44 | 8.56 | 8.30 | qfq | 35,694,374 | 306,962,882 | -3.60% |
| 2025-09-23 | 8.03 | 8.88 | 8.01 | 8.88 | 8.61 | qfq | 23,750,890 | 199,649,926 | 10.04% |
| 2025-09-22 | 8.03 | 8.13 | 7.87 | 8.07 | 7.82 | qfq | 5,646,800 | 45,032,152 | 0.25% |
| 2025-09-19 | 8.00 | 8.07 | 7.85 | 8.05 | 7.80 | qfq | 6,058,787 | 48,189,689 | 0.63% |
| 2025-09-18 | 8.25 | 8.25 | 7.92 | 8.00 | 7.75 | qfq | 5,610,100 | 45,335,489 | -2.91% |
| 2025-09-17 | 8.25 | 8.35 | 8.20 | 8.24 | 7.99 | qfq | 4,069,400 | 33,612,737 | -0.48% |
| 2025-09-16 | 8.14 | 8.32 | 8.11 | 8.28 | 8.03 | qfq | 5,931,110 | 48,808,438 | 1.72% |
| 2025-09-15 | 8.22 | 8.22 | 8.01 | 8.14 | 7.89 | qfq | 3,829,058 | 30,976,598 | -0.37% |
| 2025-09-12 | 8.22 | 8.27 | 8.08 | 8.17 | 7.92 | qfq | 4,233,100 | 34,601,703 | -0.24% |
| 2025-09-11 | 8.19 | 8.25 | 8.03 | 8.19 | 7.94 | qfq | 4,274,500 | 34,799,210 | -0.24% |
| 2025-09-10 | 8.11 | 8.21 | 8.02 | 8.21 | 7.96 | qfq | 4,234,184 | 34,340,501 | 1.11% |
| 2025-09-09 | 8.18 | 8.26 | 8.05 | 8.12 | 7.87 | qfq | 3,992,426 | 32,536,601 | -0.61% |
| 2025-09-08 | 8.02 | 8.20 | 7.97 | 8.17 | 7.92 | qfq | 4,987,600 | 40,484,903 | 2.13% |
| 2025-09-05 | 7.96 | 8.05 | 7.84 | 8.00 | 7.75 | qfq | 4,901,458 | 39,129,327 | 0.63% |
| 2025-09-04 | 7.86 | 8.09 | 7.80 | 7.95 | 7.71 | qfq | 4,876,900 | 38,791,066 | 1.40% |
| 2025-09-03 | 8.12 | 8.16 | 7.81 | 7.84 | 7.60 | qfq | 4,142,800 | 32,949,781 | -3.21% |
| 2025-09-02 | 8.19 | 8.28 | 7.89 | 8.10 | 7.85 | qfq | 5,659,600 | 45,421,082 | -0.74% |
| 2025-09-01 | 8.12 | 8.32 | 7.93 | 8.16 | 7.91 | qfq | 7,937,168 | 64,747,760 | 1.75% |
| 2025-08-29 | 8.01 | 8.12 | 7.97 | 8.02 | 7.77 | qfq | 5,741,400 | 46,086,475 | -0.50% |
| 2025-08-28 | 8.19 | 8.39 | 7.76 | 8.06 | 7.81 | qfq | 9,868,400 | 79,343,854 | -1.83% |
| 2025-08-27 | 8.55 | 8.56 | 8.19 | 8.21 | 7.96 | qfq | 7,581,900 | 63,534,688 | -3.98% |
| 2025-08-26 | 8.38 | 8.60 | 8.37 | 8.55 | 8.29 | qfq | 6,222,100 | 53,060,310 | 1.66% |
| 2025-08-25 | 8.55 | 8.57 | 8.38 | 8.41 | 8.15 | qfq | 5,973,700 | 50,395,789 | -1.41% |
| 2025-08-22 | 8.54 | 8.58 | 8.40 | 8.53 | 8.27 | qfq | 5,935,866 | 50,372,277 | 0.35% |
| 2025-08-21 | 8.48 | 8.55 | 8.35 | 8.50 | 8.24 | qfq | 5,425,784 | 45,894,390 | 0.24% |
| 2025-08-20 | 8.48 | 8.53 | 8.41 | 8.48 | 8.22 | qfq | 6,094,984 | 51,585,900 | -0.70% |
| 2025-08-19 | 8.56 | 8.60 | 8.25 | 8.54 | 8.28 | qfq | 9,489,900 | 79,877,164 | 0.00% |
| 2025-08-18 | 8.64 | 8.75 | 8.52 | 8.54 | 8.28 | qfq | 8,739,418 | 74,986,984 | -1.04% |
| 2025-08-15 | 8.36 | 8.67 | 8.36 | 8.63 | 8.36 | qfq | 8,678,699 | 74,542,135 | 2.74% |
| 2025-08-14 | 8.58 | 8.65 | 8.37 | 8.40 | 8.14 | qfq | 6,847,100 | 57,966,077 | -1.41% |
| 2025-08-13 | 8.59 | 8.63 | 8.42 | 8.52 | 8.26 | qfq | 9,706,628 | 82,665,878 | -0.47% |
| 2025-08-12 | 8.49 | 8.69 | 8.40 | 8.56 | 8.30 | qfq | 11,768,958 | 100,367,279 | 1.06% |
| 2025-08-11 | 7.99 | 8.57 | 7.93 | 8.47 | 8.21 | qfq | 15,016,858 | 125,256,458 | 6.01% |
| 2025-08-08 | 7.80 | 7.99 | 7.80 | 7.99 | 7.74 | qfq | 5,874,200 | 46,453,474 | 1.52% |
| 2025-08-07 | 7.86 | 7.93 | 7.83 | 7.87 | 7.63 | qfq | 5,304,226 | 41,769,491 | 0.13% |
| 2025-08-06 | 7.96 | 7.98 | 7.84 | 7.86 | 7.62 | qfq | 4,859,700 | 38,279,331 | -0.88% |
| 2025-08-05 | 7.92 | 7.99 | 7.88 | 7.93 | 7.69 | qfq | 7,247,318 | 57,400,575 | 0.25% |
| 2025-08-04 | 7.60 | 7.98 | 7.55 | 7.91 | 7.67 | qfq | 15,407,927 | 121,055,952 | 4.08% |
| 2025-08-01 | 7.35 | 7.60 | 7.34 | 7.60 | 7.37 | qfq | 7,997,964 | 60,011,275 | 3.40% |
| 2025-07-31 | 7.55 | 7.60 | 7.32 | 7.35 | 7.12 | qfq | 7,826,100 | 58,051,052 | -2.65% |
| 2025-07-30 | 7.59 | 7.64 | 7.49 | 7.55 | 7.32 | qfq | 4,694,900 | 35,525,465 | -0.66% |
| 2025-07-29 | 7.63 | 7.64 | 7.47 | 7.60 | 7.37 | qfq | 5,931,500 | 44,773,349 | 0.00% |
| 2025-07-28 | 7.57 | 7.64 | 7.48 | 7.60 | 7.37 | qfq | 4,480,882 | 33,973,701 | 0.53% |
| 2025-07-25 | 7.50 | 7.59 | 7.46 | 7.56 | 7.33 | qfq | 4,486,358 | 33,870,511 | 0.80% |
| 2025-07-24 | 7.46 | 7.56 | 7.46 | 7.50 | 7.27 | qfq | 4,842,900 | 36,329,149 | 0.54% |
| 2025-07-23 | 7.54 | 7.68 | 7.46 | 7.46 | 7.23 | qfq | 6,260,526 | 47,272,598 | -1.06% |
| 2025-07-22 | 7.63 | 7.68 | 7.46 | 7.54 | 7.31 | qfq | 6,526,700 | 49,187,046 | -1.05% |
| 2025-07-21 | 7.42 | 7.68 | 7.41 | 7.62 | 7.39 | qfq | 7,201,836 | 54,566,956 | 2.70% |
| 2025-07-18 | 7.47 | 7.53 | 7.39 | 7.42 | 7.19 | qfq | 3,364,900 | 25,060,086 | -0.67% |
| 2025-07-17 | 7.43 | 7.49 | 7.38 | 7.47 | 7.24 | qfq | 4,374,818 | 32,529,090 | 0.54% |
| 2025-07-16 | 7.40 | 7.50 | 7.38 | 7.43 | 7.20 | qfq | 4,928,100 | 36,633,316 | 0.95% |
| 2025-07-15 | 7.54 | 7.54 | 7.29 | 7.36 | 7.13 | qfq | 5,635,918 | 41,572,088 | -2.39% |
| 2025-07-14 | 7.44 | 7.55 | 7.40 | 7.54 | 7.31 | qfq | 6,094,110 | 45,617,280 | 1.62% |
| 2025-07-11 | 7.51 | 7.53 | 7.33 | 7.42 | 7.19 | qfq | 8,308,154 | 61,436,714 | -0.80% |
| 2025-07-10 | 7.69 | 7.72 | 7.44 | 7.48 | 7.25 | qfq | 11,059,400 | 83,257,135 | -2.86% |
| 2025-07-09 | 7.63 | 7.96 | 7.58 | 7.70 | 7.46 | qfq | 9,601,154 | 74,565,364 | 1.05% |
| 2025-07-08 | 7.63 | 7.67 | 7.54 | 7.62 | 7.39 | qfq | 4,996,200 | 38,057,714 | -0.13% |
| 2025-07-07 | 7.57 | 7.70 | 7.48 | 7.63 | 7.40 | qfq | 5,334,136 | 40,734,668 | 0.79% |
| 2025-07-04 | 7.75 | 7.78 | 7.53 | 7.57 | 7.34 | qfq | 7,267,300 | 55,441,824 | -2.32% |
| 2025-07-03 | 7.89 | 7.89 | 7.65 | 7.75 | 7.51 | qfq | 7,490,100 | 57,949,695 | -0.26% |
| 2025-07-02 | 7.62 | 7.79 | 7.52 | 7.77 | 7.53 | qfq | 12,824,600 | 98,333,773 | 1.97% |
| 2025-07-01 | 7.26 | 7.74 | 7.25 | 7.62 | 7.39 | qfq | 21,685,300 | 163,614,721 | 4.96% |
| 2025-06-30 | 7.21 | 7.28 | 7.18 | 7.26 | 7.04 | qfq | 5,504,700 | 39,856,332 | 0.69% |
| 2025-06-27 | 7.22 | 7.32 | 7.18 | 7.21 | 6.99 | qfq | 5,199,700 | 37,596,355 | -0.14% |
| 2025-06-26 | 7.30 | 7.38 | 7.20 | 7.22 | 7.00 | qfq | 7,294,500 | 53,004,188 | -0.82% |
| 2025-06-25 | 7.33 | 7.46 | 7.21 | 7.28 | 7.06 | qfq | 7,280,600 | 53,024,470 | -0.68% |
| 2025-06-24 | 7.25 | 7.38 | 7.21 | 7.33 | 7.10 | qfq | 6,162,000 | 44,996,862 | 1.24% |
| 2025-06-23 | 7.16 | 7.29 | 7.08 | 7.24 | 7.02 | qfq | 7,194,400 | 51,861,187 | 0.42% |
| 2025-06-20 | 7.25 | 7.33 | 7.06 | 7.21 | 6.99 | qfq | 7,581,900 | 54,606,634 | -0.41% |
| 2025-06-19 | 7.43 | 7.50 | 7.21 | 7.24 | 7.02 | qfq | 10,198,736 | 74,756,503 | -7.42% |
| 2025-06-18 | 7.99 | 8.05 | 7.65 | 7.82 | 7.19 | qfq | 14,117,558 | 109,374,412 | -1.64% |
| 2025-06-17 | 8.12 | 8.28 | 7.90 | 7.95 | 7.31 | qfq | 14,277,300 | 114,931,746 | -1.24% |
| 2025-06-16 | 8.10 | 8.18 | 7.94 | 8.05 | 7.40 | qfq | 13,939,500 | 112,132,741 | -1.83% |
| 2025-06-13 | 8.44 | 8.45 | 8.12 | 8.20 | 7.54 | qfq | 13,435,996 | 110,407,281 | -3.76% |
| 2025-06-12 | 8.65 | 8.73 | 8.45 | 8.52 | 7.84 | qfq | 17,342,158 | 148,375,454 | -1.39% |
| 2025-06-11 | 8.90 | 9.07 | 8.61 | 8.64 | 7.95 | qfq | 26,466,400 | 231,823,783 | -4.53% |
| 2025-06-10 | 8.81 | 9.19 | 8.69 | 9.05 | 8.32 | qfq | 32,815,598 | 293,121,110 | 2.61% |
| 2025-06-09 | 8.25 | 9.12 | 8.20 | 8.82 | 8.11 | qfq | 43,664,060 | 385,271,376 | 6.39% |
| 2025-06-06 | 8.15 | 8.58 | 8.08 | 8.29 | 7.63 | qfq | 29,935,866 | 249,262,056 | 0.36% |
| 2025-06-05 | 7.89 | 8.27 | 7.89 | 8.26 | 7.60 | qfq | 22,311,287 | 180,912,035 | 3.90% |
| 2025-06-04 | 7.93 | 8.06 | 7.72 | 7.95 | 7.31 | qfq | 21,148,459 | 167,615,951 | -0.50% |
| 2025-06-03 | 7.47 | 8.08 | 7.39 | 7.99 | 7.35 | qfq | 21,821,140 | 172,479,695 | 3.10% |
| 2025-05-30 | 7.86 | 7.97 | 7.57 | 7.75 | 7.13 | qfq | 21,337,725 | 164,723,675 | -3.37% |
| 2025-05-29 | 7.80 | 8.19 | 7.64 | 8.02 | 7.38 | qfq | 37,931,720 | 298,727,561 | 1.13% |
| 2025-05-28 | 7.21 | 7.93 | 7.21 | 7.93 | 7.29 | qfq | 27,876,421 | 214,147,764 | 9.99% |
| 2025-05-27 | 7.00 | 7.28 | 6.90 | 7.21 | 6.63 | qfq | 9,680,600 | 68,986,803 | 3.15% |
| 2025-05-26 | 6.91 | 7.07 | 6.86 | 6.99 | 6.43 | qfq | 3,728,100 | 26,037,917 | 1.01% |
| 2025-05-23 | 6.92 | 7.12 | 6.89 | 6.92 | 6.37 | qfq | 5,093,600 | 35,623,429 | -0.29% |
| 2025-05-22 | 7.04 | 7.12 | 6.90 | 6.94 | 6.38 | qfq | 4,613,700 | 32,264,708 | -1.84% |
| 2025-05-21 | 7.17 | 7.17 | 7.05 | 7.07 | 6.50 | qfq | 4,312,800 | 30,588,002 | -1.53% |
| 2025-05-20 | 7.14 | 7.18 | 7.06 | 7.18 | 6.60 | qfq | 5,284,962 | 37,648,036 | 0.42% |
| 2025-05-19 | 7.04 | 7.15 | 7.00 | 7.15 | 6.58 | qfq | 5,577,142 | 39,582,719 | 1.56% |
| 2025-05-16 | 7.00 | 7.10 | 6.99 | 7.04 | 6.48 | qfq | 5,640,410 | 39,755,430 | -0.28% |
| 2025-05-15 | 7.04 | 7.19 | 6.99 | 7.06 | 6.49 | qfq | 7,513,279 | 53,316,597 | -0.14% |
| 2025-05-14 | 7.21 | 7.25 | 7.03 | 7.07 | 6.50 | qfq | 11,384,200 | 80,909,317 | -1.53% |
| 2025-05-13 | 7.01 | 7.20 | 6.95 | 7.18 | 6.60 | qfq | 10,556,842 | 74,865,848 | 2.87% |
| 2025-05-12 | 6.91 | 7.05 | 6.88 | 6.98 | 6.42 | qfq | 6,376,100 | 44,380,515 | 1.16% |
| 2025-05-09 | 6.89 | 6.93 | 6.84 | 6.90 | 6.35 | qfq | 3,191,800 | 21,963,842 | 0.15% |
| 2025-05-08 | 6.83 | 6.92 | 6.77 | 6.89 | 6.34 | qfq | 3,567,900 | 24,532,794 | 0.88% |
| 2025-05-07 | 6.87 | 6.96 | 6.77 | 6.83 | 6.28 | qfq | 4,752,500 | 32,589,657 | -0.15% |
| 2025-05-06 | 6.72 | 6.85 | 6.72 | 6.84 | 6.29 | qfq | 6,065,800 | 41,187,638 | 2.40% |
| 2025-04-30 | 6.69 | 6.75 | 6.63 | 6.68 | 6.14 | qfq | 4,322,600 | 28,912,448 | -1.47% |
| 2025-04-29 | 6.65 | 6.81 | 6.60 | 6.78 | 6.24 | qfq | 4,658,100 | 31,492,978 | 1.95% |
| 2025-04-28 | 6.74 | 6.76 | 6.50 | 6.65 | 6.12 | qfq | 4,227,000 | 27,933,981 | -1.19% |
| 2025-04-25 | 6.77 | 6.84 | 6.70 | 6.73 | 6.19 | qfq | 4,770,700 | 32,142,313 | -0.74% |
| 2025-04-24 | 6.67 | 6.88 | 6.64 | 6.78 | 6.24 | qfq | 7,041,400 | 47,764,708 | 1.95% |
| 2025-04-23 | 6.60 | 6.67 | 6.59 | 6.65 | 6.12 | qfq | 2,712,000 | 17,989,881 | 0.45% |
| 2025-04-22 | 6.60 | 6.67 | 6.52 | 6.62 | 6.09 | qfq | 3,044,600 | 20,103,961 | -0.30% |
| 2025-04-21 | 6.50 | 6.70 | 6.47 | 6.64 | 6.11 | qfq | 5,269,562 | 34,766,882 | 2.95% |
| 2025-04-18 | 6.40 | 6.53 | 6.32 | 6.45 | 5.93 | qfq | 3,777,900 | 24,279,118 | 0.78% |
| 2025-04-17 | 6.24 | 6.43 | 6.21 | 6.40 | 5.89 | qfq | 3,829,200 | 24,427,030 | 1.91% |
| 2025-04-16 | 6.34 | 6.42 | 6.14 | 6.28 | 5.78 | qfq | 3,234,400 | 20,277,895 | -1.72% |
| 2025-04-15 | 6.28 | 6.50 | 6.27 | 6.39 | 5.88 | qfq | 3,149,900 | 20,076,380 | 1.11% |
| 2025-04-14 | 6.26 | 6.39 | 6.20 | 6.32 | 5.81 | qfq | 4,171,100 | 26,306,976 | 1.77% |
| 2025-04-11 | 6.01 | 6.35 | 6.01 | 6.21 | 5.71 | qfq | 4,418,800 | 27,381,105 | 2.31% |
| 2025-04-10 | 6.06 | 6.14 | 5.98 | 6.07 | 5.58 | qfq | 4,983,900 | 30,308,850 | 1.85% |
| 2025-04-09 | 5.61 | 6.04 | 5.24 | 5.96 | 5.48 | qfq | 10,328,100 | 59,400,087 | 4.93% |
| 2025-04-08 | 5.80 | 6.05 | 5.56 | 5.68 | 5.22 | qfq | 8,574,900 | 49,314,423 | -5.80% |
| 2025-04-07 | 6.31 | 6.40 | 6.03 | 6.03 | 5.55 | qfq | 5,365,800 | 32,742,706 | -10.00% |
| 2025-04-03 | 6.66 | 6.77 | 6.58 | 6.70 | 6.16 | qfq | 3,587,300 | 23,974,956 | -0.30% |
| 2025-04-02 | 6.70 | 6.82 | 6.61 | 6.72 | 6.18 | qfq | 4,086,300 | 27,461,103 | 0.30% |
| 2025-04-01 | 6.55 | 6.80 | 6.54 | 6.70 | 6.16 | qfq | 6,089,900 | 40,848,604 | 2.29% |
| 2025-03-31 | 6.66 | 6.80 | 6.39 | 6.55 | 6.02 | qfq | 5,823,958 | 37,993,161 | -1.65% |
| 2025-03-28 | 6.82 | 6.88 | 6.63 | 6.66 | 6.13 | qfq | 6,305,000 | 42,366,209 | -3.34% |
| 2025-03-27 | 6.91 | 7.01 | 6.86 | 6.89 | 6.34 | qfq | 9,093,900 | 63,038,914 | -0.86% |
| 2025-03-26 | 6.72 | 7.24 | 6.72 | 6.95 | 6.39 | qfq | 13,079,558 | 90,994,350 | 3.58% |
| 2025-03-25 | 6.62 | 6.79 | 6.50 | 6.71 | 6.17 | qfq | 7,048,603 | 46,930,058 | 1.36% |
| 2025-03-24 | 6.75 | 6.87 | 6.46 | 6.62 | 6.09 | qfq | 7,595,500 | 50,358,629 | -2.07% |
| 2025-03-21 | 6.79 | 6.93 | 6.73 | 6.76 | 6.22 | qfq | 5,934,200 | 40,374,861 | -0.88% |
| 2025-03-20 | 6.78 | 6.95 | 6.73 | 6.82 | 6.27 | qfq | 6,166,200 | 42,214,791 | 0.29% |
| 2025-03-19 | 6.73 | 6.85 | 6.66 | 6.80 | 6.25 | qfq | 7,595,669 | 51,504,567 | 0.44% |
| 2025-03-18 | 6.68 | 6.79 | 6.63 | 6.77 | 6.23 | qfq | 4,680,897 | 31,386,277 | 1.35% |
| 2025-03-17 | 6.57 | 6.68 | 6.55 | 6.68 | 6.14 | qfq | 5,405,890 | 35,815,338 | 1.83% |
| 2025-03-14 | 6.43 | 6.57 | 6.41 | 6.56 | 6.03 | qfq | 6,822,190 | 44,358,153 | 1.39% |
| 2025-03-13 | 6.47 | 6.47 | 6.33 | 6.47 | 5.95 | qfq | 3,829,000 | 24,496,230 | 0.00% |
| 2025-03-12 | 6.47 | 6.49 | 6.42 | 6.47 | 5.95 | qfq | 2,595,100 | 16,747,525 | 0.00% |
| 2025-03-11 | 6.42 | 6.47 | 6.35 | 6.47 | 5.95 | qfq | 3,071,300 | 19,701,840 | 0.47% |
| 2025-03-10 | 6.43 | 6.47 | 6.38 | 6.44 | 5.92 | qfq | 2,832,000 | 18,201,827 | 0.31% |
| 2025-03-07 | 6.43 | 6.47 | 6.39 | 6.42 | 5.91 | qfq | 2,670,200 | 17,192,550 | -0.62% |
| 2025-03-06 | 6.45 | 6.48 | 6.41 | 6.46 | 5.94 | qfq | 4,053,400 | 26,110,417 | 0.16% |
| 2025-03-05 | 6.52 | 6.53 | 6.37 | 6.45 | 5.93 | qfq | 3,245,800 | 20,821,288 | -0.77% |
| 2025-03-04 | 6.37 | 6.52 | 6.37 | 6.50 | 5.98 | qfq | 3,464,200 | 22,377,178 | 1.09% |
| 2025-03-03 | 6.39 | 6.50 | 6.39 | 6.43 | 5.91 | qfq | 5,418,800 | 34,957,251 | 1.26% |
| 2025-02-28 | 6.45 | 6.48 | 6.34 | 6.35 | 5.84 | qfq | 3,880,177 | 24,843,291 | -1.70% |
| 2025-02-27 | 6.48 | 6.50 | 6.35 | 6.46 | 5.94 | qfq | 3,345,400 | 21,474,651 | -0.15% |
| 2025-02-26 | 6.35 | 6.48 | 6.31 | 6.47 | 5.95 | qfq | 4,361,100 | 28,108,923 | 1.89% |
| 2025-02-25 | 6.42 | 6.47 | 6.33 | 6.35 | 5.84 | qfq | 4,119,800 | 26,313,998 | -1.55% |
| 2025-02-24 | 6.31 | 6.47 | 6.30 | 6.45 | 5.93 | qfq | 4,287,500 | 27,441,872 | 1.57% |
| 2025-02-21 | 6.41 | 6.43 | 6.31 | 6.35 | 5.84 | qfq | 3,150,600 | 20,009,303 | -1.24% |
| 2025-02-20 | 6.33 | 6.45 | 6.32 | 6.43 | 5.91 | qfq | 3,435,035 | 21,964,731 | 1.10% |
| 2025-02-19 | 6.32 | 6.39 | 6.26 | 6.36 | 5.85 | qfq | 2,366,682 | 15,000,906 | 1.11% |
| 2025-02-18 | 6.40 | 6.44 | 6.23 | 6.29 | 5.79 | qfq | 3,021,800 | 19,117,090 | -1.72% |
| 2025-02-17 | 6.33 | 6.43 | 6.26 | 6.40 | 5.89 | qfq | 3,471,758 | 22,052,129 | 2.07% |
| 2025-02-14 | 6.29 | 6.36 | 6.23 | 6.27 | 5.77 | qfq | 3,198,200 | 20,097,866 | -0.95% |
| 2025-02-13 | 6.42 | 6.46 | 6.31 | 6.33 | 5.82 | qfq | 3,129,800 | 19,930,221 | -1.71% |
| 2025-02-12 | 6.45 | 6.50 | 6.38 | 6.44 | 5.92 | qfq | 2,932,100 | 18,846,579 | -0.16% |
| 2025-02-11 | 6.44 | 6.48 | 6.38 | 6.45 | 5.93 | qfq | 2,679,200 | 17,215,934 | 0.16% |
| 2025-02-10 | 6.41 | 6.46 | 6.38 | 6.44 | 5.92 | qfq | 2,929,300 | 18,792,537 | 0.78% |
| 2025-02-07 | 6.35 | 6.45 | 6.31 | 6.39 | 5.88 | qfq | 3,786,453 | 24,206,174 | 0.63% |
| 2025-02-06 | 6.26 | 6.36 | 6.20 | 6.35 | 5.84 | qfq | 3,639,200 | 22,931,542 | 1.11% |
| 2025-02-05 | 6.32 | 6.33 | 6.25 | 6.28 | 5.78 | qfq | 3,379,753 | 21,260,781 | -0.16% |
| 2025-01-27 | 6.26 | 6.44 | 6.22 | 6.29 | 5.79 | qfq | 5,184,100 | 32,842,524 | 0.00% |
| 2025-01-24 | 6.21 | 6.31 | 6.11 | 6.29 | 5.79 | qfq | 4,139,200 | 25,681,973 | 1.45% |
| 2025-01-23 | 6.20 | 6.38 | 6.18 | 6.20 | 5.70 | qfq | 4,853,300 | 30,426,111 | 1.14% |
| 2025-01-22 | 6.20 | 6.21 | 6.10 | 6.13 | 5.64 | qfq | 2,418,000 | 14,853,188 | -1.13% |
| 2025-01-21 | 6.31 | 6.34 | 6.16 | 6.20 | 5.70 | qfq | 2,559,600 | 15,900,392 | -1.59% |
| 2025-01-20 | 6.18 | 6.33 | 6.12 | 6.30 | 5.79 | qfq | 3,081,900 | 19,274,296 | 2.11% |
| 2025-01-17 | 6.17 | 6.18 | 6.10 | 6.17 | 5.68 | qfq | 2,350,300 | 14,460,310 | 0.49% |
| 2025-01-16 | 6.11 | 6.21 | 6.05 | 6.14 | 5.65 | qfq | 3,278,200 | 20,144,630 | 0.82% |
| 2025-01-15 | 6.11 | 6.13 | 6.02 | 6.09 | 5.60 | qfq | 2,479,200 | 15,079,427 | 0.33% |
| 2025-01-14 | 5.84 | 6.09 | 5.83 | 6.07 | 5.58 | qfq | 4,318,200 | 25,801,546 | 4.48% |
| 2025-01-13 | 5.66 | 5.83 | 5.60 | 5.81 | 5.34 | qfq | 2,872,253 | 16,500,980 | 0.52% |
| 2025-01-10 | 6.03 | 6.03 | 5.78 | 5.78 | 5.32 | qfq | 3,570,800 | 21,083,378 | -3.18% |
| 2025-01-09 | 5.95 | 6.03 | 5.95 | 5.97 | 5.49 | qfq | 2,647,600 | 15,872,606 | 0.00% |
| 2025-01-08 | 5.99 | 6.08 | 5.83 | 5.97 | 5.49 | qfq | 4,478,942 | 26,677,327 | -0.33% |
| 2025-01-07 | 5.91 | 5.99 | 5.83 | 5.99 | 5.51 | qfq | 3,506,300 | 20,764,771 | -0.50% |
| 2025-01-06 | 5.95 | 6.06 | 5.68 | 6.02 | 5.40 | qfq | 3,889,621 | 23,069,713 | 1.35% |
| 2025-01-03 | 6.26 | 6.35 | 5.92 | 5.94 | 5.33 | qfq | 4,681,900 | 28,467,071 | -5.11% |
| 2025-01-02 | 6.31 | 6.50 | 6.20 | 6.26 | 5.62 | qfq | 4,460,200 | 28,339,297 | -0.95% |
| 2024-12-31 | 6.36 | 6.44 | 6.27 | 6.32 | 5.67 | qfq | 4,001,900 | 25,372,062 | -0.32% |
| 2024-12-30 | 6.30 | 6.42 | 6.19 | 6.34 | 5.69 | qfq | 4,127,835 | 26,124,474 | -0.94% |
| 2024-12-27 | 6.28 | 6.50 | 6.16 | 6.40 | 5.74 | qfq | 4,162,000 | 26,501,237 | 3.90% |
| 2024-12-26 | 6.12 | 6.24 | 6.12 | 6.16 | 5.53 | qfq | 3,004,005 | 18,591,390 | 0.82% |
| 2024-12-25 | 6.33 | 6.36 | 6.05 | 6.11 | 5.48 | qfq | 4,438,140 | 27,285,023 | -4.08% |
| 2024-12-24 | 6.30 | 6.39 | 6.23 | 6.37 | 5.71 | qfq | 5,059,800 | 32,057,585 | 1.76% |
| 2024-12-23 | 6.63 | 6.65 | 6.20 | 6.26 | 5.62 | qfq | 6,271,082 | 39,991,726 | -5.30% |
| 2024-12-20 | 6.46 | 6.65 | 6.40 | 6.61 | 5.93 | qfq | 3,972,338 | 26,187,381 | 2.16% |
| 2024-12-19 | 6.41 | 6.52 | 6.36 | 6.47 | 5.80 | qfq | 3,727,400 | 23,971,123 | -0.31% |
| 2024-12-18 | 6.57 | 6.62 | 6.45 | 6.49 | 5.82 | qfq | 5,001,753 | 32,656,547 | -1.22% |
| 2024-12-17 | 6.95 | 6.96 | 6.54 | 6.57 | 5.89 | qfq | 7,244,564 | 48,473,709 | -5.47% |
| 2024-12-16 | 6.93 | 7.09 | 6.92 | 6.95 | 6.23 | qfq | 5,234,700 | 36,494,135 | 0.14% |
| 2024-12-13 | 6.98 | 7.09 | 6.91 | 6.94 | 6.23 | qfq | 7,138,800 | 49,871,171 | -0.86% |
| 2024-12-12 | 6.90 | 7.00 | 6.85 | 7.00 | 6.28 | qfq | 6,961,903 | 48,310,589 | 1.60% |
| 2024-12-11 | 6.85 | 6.94 | 6.84 | 6.89 | 6.18 | qfq | 4,469,200 | 30,784,102 | 0.29% |
| 2024-12-10 | 7.04 | 7.11 | 6.83 | 6.87 | 6.16 | qfq | 7,751,634 | 53,719,251 | -0.58% |
| 2024-12-09 | 6.85 | 6.97 | 6.83 | 6.91 | 6.20 | qfq | 6,980,540 | 48,161,233 | 1.02% |
| 2024-12-06 | 6.83 | 6.87 | 6.77 | 6.84 | 6.14 | qfq | 6,321,500 | 43,194,630 | 0.44% |
| 2024-12-05 | 6.74 | 6.82 | 6.71 | 6.81 | 6.11 | qfq | 4,673,100 | 31,634,377 | 1.04% |
| 2024-12-04 | 6.90 | 6.90 | 6.69 | 6.74 | 6.05 | qfq | 6,742,963 | 45,737,985 | -2.18% |
| 2024-12-03 | 6.83 | 6.89 | 6.72 | 6.89 | 6.18 | qfq | 9,861,500 | 67,346,583 | 1.32% |
| 2024-12-02 | 6.69 | 6.83 | 6.69 | 6.80 | 6.10 | qfq | 10,456,876 | 70,792,810 | 0.74% |
| 2024-11-29 | 6.65 | 7.00 | 6.64 | 6.75 | 6.06 | qfq | 14,191,134 | 95,992,897 | 0.90% |
| 2024-11-28 | 6.56 | 6.77 | 6.53 | 6.69 | 6.00 | qfq | 15,943,840 | 106,092,464 | 1.52% |
| 2024-11-27 | 6.68 | 6.83 | 6.39 | 6.59 | 5.91 | qfq | 22,897,663 | 149,363,158 | -4.22% |
| 2024-11-26 | 7.31 | 7.60 | 6.78 | 6.88 | 6.17 | qfq | 38,749,890 | 276,347,399 | -5.49% |
| 2024-11-25 | 6.62 | 7.28 | 6.56 | 7.28 | 6.53 | qfq | 19,461,828 | 139,830,967 | 9.97% |
| 2024-11-22 | 6.80 | 6.87 | 6.61 | 6.62 | 5.94 | qfq | 7,728,242 | 51,928,344 | -3.22% |
| 2024-11-21 | 6.72 | 6.85 | 6.68 | 6.84 | 6.14 | qfq | 8,830,620 | 59,915,712 | 1.18% |
| 2024-11-20 | 6.47 | 6.81 | 6.40 | 6.76 | 6.06 | qfq | 12,660,602 | 84,105,573 | 4.48% |
| 2024-11-19 | 6.19 | 6.53 | 6.19 | 6.47 | 5.80 | qfq | 7,842,338 | 49,985,883 | 4.52% |
| 2024-11-18 | 6.26 | 6.34 | 6.13 | 6.19 | 5.55 | qfq | 4,629,100 | 28,874,174 | -1.12% |
| 2024-11-15 | 6.33 | 6.39 | 6.24 | 6.26 | 5.62 | qfq | 4,594,507 | 29,001,760 | -0.32% |
| 2024-11-14 | 6.42 | 6.55 | 6.27 | 6.28 | 5.63 | qfq | 4,003,100 | 25,489,217 | -2.79% |
| 2024-11-13 | 6.42 | 6.49 | 6.32 | 6.46 | 5.80 | qfq | 4,448,400 | 28,522,190 | 0.62% |
| 2024-11-12 | 6.51 | 6.54 | 6.36 | 6.42 | 5.76 | qfq | 5,079,500 | 32,833,334 | -1.08% |
| 2024-11-11 | 6.38 | 6.49 | 6.35 | 6.49 | 5.82 | qfq | 4,556,935 | 29,328,429 | 1.88% |
| 2024-11-08 | 6.36 | 6.42 | 6.29 | 6.37 | 5.71 | qfq | 5,296,664 | 33,644,180 | 0.16% |
| 2024-11-07 | 6.18 | 6.36 | 6.15 | 6.36 | 5.71 | qfq | 5,926,500 | 37,254,508 | 2.58% |
| 2024-11-06 | 6.19 | 6.24 | 6.15 | 6.20 | 5.56 | qfq | 5,106,854 | 31,646,048 | 0.16% |
| 2024-11-05 | 6.09 | 6.21 | 6.09 | 6.19 | 5.55 | qfq | 5,426,800 | 33,469,107 | 1.31% |
| 2024-11-04 | 6.02 | 6.12 | 6.01 | 6.11 | 5.48 | qfq | 4,064,458 | 24,717,609 | 1.16% |
| 2024-11-01 | 6.20 | 6.22 | 5.98 | 6.04 | 5.42 | qfq | 5,993,447 | 36,461,259 | -2.42% |
| 2024-10-31 | 6.08 | 6.26 | 6.07 | 6.19 | 5.55 | qfq | 4,284,100 | 26,497,376 | 1.64% |
| 2024-10-30 | 6.08 | 6.17 | 6.01 | 6.09 | 5.46 | qfq | 4,520,521 | 27,537,373 | -0.33% |
| 2024-10-29 | 6.27 | 6.32 | 6.10 | 6.11 | 5.48 | qfq | 7,613,782 | 47,256,753 | -2.71% |
| 2024-10-28 | 6.02 | 6.30 | 6.01 | 6.28 | 5.63 | qfq | 7,714,328 | 47,486,427 | 4.32% |
| 2024-10-25 | 5.87 | 6.03 | 5.87 | 6.02 | 5.40 | qfq | 5,802,382 | 34,605,598 | 2.38% |
| 2024-10-24 | 5.82 | 5.89 | 5.80 | 5.88 | 5.27 | qfq | 4,478,603 | 26,207,407 | 0.68% |
| 2024-10-23 | 5.83 | 5.90 | 5.81 | 5.84 | 5.24 | qfq | 4,803,446 | 28,150,276 | 0.17% |
| 2024-10-22 | 5.70 | 5.83 | 5.69 | 5.83 | 5.23 | qfq | 6,103,831 | 35,279,995 | 1.92% |
| 2024-10-21 | 5.75 | 5.78 | 5.69 | 5.72 | 5.13 | qfq | 5,055,692 | 28,963,876 | 0.18% |
| 2024-10-18 | 5.62 | 5.77 | 5.56 | 5.71 | 5.12 | qfq | 5,893,203 | 33,426,903 | 2.15% |
| 2024-10-17 | 5.73 | 5.78 | 5.59 | 5.59 | 5.01 | qfq | 3,976,300 | 22,567,285 | -1.58% |
| 2024-10-16 | 5.64 | 5.74 | 5.61 | 5.68 | 5.10 | qfq | 3,869,200 | 21,969,741 | -0.35% |
| 2024-10-15 | 5.75 | 5.80 | 5.68 | 5.70 | 5.11 | qfq | 7,342,600 | 42,121,259 | -2.56% |
| 2024-10-14 | 5.73 | 5.87 | 5.73 | 5.85 | 5.25 | qfq | 5,179,912 | 30,100,550 | 2.09% |
| 2024-10-11 | 5.90 | 5.94 | 5.67 | 5.73 | 5.14 | qfq | 6,137,869 | 35,568,721 | -3.37% |
| 2024-10-10 | 5.94 | 6.03 | 5.84 | 5.93 | 5.32 | qfq | 7,878,472 | 46,859,946 | 1.19% |
| 2024-10-09 | 6.25 | 6.25 | 5.84 | 5.86 | 5.26 | qfq | 10,962,800 | 65,993,804 | -6.98% |
| 2024-10-08 | 6.66 | 6.66 | 5.98 | 6.30 | 5.65 | qfq | 15,517,639 | 97,580,279 | 4.13% |
| 2024-09-30 | 5.75 | 6.10 | 5.62 | 6.05 | 5.43 | qfq | 13,838,256 | 81,443,520 | 7.84% |
| 2024-09-27 | 5.48 | 5.68 | 5.46 | 5.61 | 5.03 | qfq | 6,978,335 | 38,809,708 | 3.89% |
| 2024-09-26 | 5.26 | 5.40 | 5.26 | 5.40 | 4.84 | qfq | 3,703,600 | 19,752,122 | 2.47% |
| 2024-09-25 | 5.25 | 5.35 | 5.20 | 5.27 | 4.73 | qfq | 5,874,269 | 31,105,654 | 1.74% |
| 2024-09-24 | 4.99 | 5.19 | 4.99 | 5.18 | 4.65 | qfq | 5,235,780 | 26,697,998 | 4.23% |
| 2024-09-23 | 4.97 | 5.05 | 4.95 | 4.97 | 4.46 | qfq | 3,246,100 | 16,205,589 | -0.40% |
| 2024-09-20 | 5.03 | 5.05 | 4.96 | 4.99 | 4.48 | qfq | 2,372,880 | 11,848,752 | -0.80% |
| 2024-09-19 | 4.88 | 5.05 | 4.86 | 5.03 | 4.51 | qfq | 5,284,400 | 26,350,164 | 3.71% |
| 2024-09-18 | 4.96 | 4.99 | 4.78 | 4.85 | 4.35 | qfq | 4,418,400 | 21,424,999 | -2.41% |
| 2024-09-13 | 5.03 | 5.06 | 4.96 | 4.97 | 4.46 | qfq | 3,708,100 | 18,563,283 | -1.78% |
| 2024-09-12 | 5.08 | 5.12 | 5.05 | 5.06 | 4.54 | qfq | 4,707,350 | 23,934,720 | -0.39% |
| 2024-09-11 | 5.19 | 5.20 | 5.03 | 5.08 | 4.56 | qfq | 12,976,827 | 66,202,405 | -3.24% |
| 2024-09-10 | 5.28 | 5.80 | 5.18 | 5.25 | 4.71 | qfq | 14,719,850 | 80,430,321 | -0.38% |
| 2024-09-09 | 5.13 | 5.27 | 5.12 | 5.27 | 4.73 | qfq | 4,641,934 | 24,182,278 | 1.93% |
| 2024-09-06 | 5.22 | 5.22 | 5.14 | 5.17 | 4.64 | qfq | 3,147,300 | 16,271,458 | -0.96% |
| 2024-09-05 | 5.14 | 5.22 | 5.14 | 5.22 | 4.68 | qfq | 2,296,800 | 11,891,585 | 1.56% |
| 2024-09-04 | 5.17 | 5.22 | 5.11 | 5.14 | 4.61 | qfq | 2,665,700 | 13,763,018 | -0.77% |
| 2024-09-03 | 5.17 | 5.22 | 5.13 | 5.18 | 4.65 | qfq | 2,182,900 | 11,304,262 | 0.19% |
| 2024-09-02 | 5.19 | 5.24 | 5.15 | 5.17 | 4.64 | qfq | 3,437,502 | 17,877,679 | -0.39% |
| 2024-08-30 | 5.12 | 5.26 | 5.09 | 5.19 | 4.66 | qfq | 3,688,179 | 19,151,189 | 1.76% |
| 2024-08-29 | 5.01 | 5.15 | 4.95 | 5.10 | 4.58 | qfq | 5,273,966 | 26,641,764 | 0.99% |
| 2024-08-28 | 5.09 | 5.17 | 4.93 | 5.05 | 4.53 | qfq | 5,680,802 | 28,628,052 | -0.98% |
| 2024-08-27 | 5.09 | 5.18 | 5.07 | 5.10 | 4.58 | qfq | 3,880,100 | 19,869,964 | -0.78% |
| 2024-08-26 | 5.02 | 5.16 | 5.00 | 5.14 | 4.61 | qfq | 3,115,900 | 15,931,209 | 2.80% |
| 2024-08-23 | 5.05 | 5.08 | 4.98 | 5.00 | 4.49 | qfq | 2,640,510 | 13,259,082 | -1.19% |
| 2024-08-22 | 5.14 | 5.16 | 5.06 | 5.06 | 4.54 | qfq | 2,337,224 | 11,918,590 | -1.56% |
| 2024-08-21 | 5.10 | 5.18 | 5.10 | 5.14 | 4.61 | qfq | 1,954,600 | 10,040,339 | 0.00% |
| 2024-08-20 | 5.29 | 5.30 | 5.13 | 5.14 | 4.61 | qfq | 3,255,000 | 16,886,328 | -2.65% |
| 2024-08-19 | 5.33 | 5.36 | 5.27 | 5.28 | 4.74 | qfq | 2,706,150 | 14,359,006 | -1.12% |
| 2024-08-16 | 5.40 | 5.43 | 5.32 | 5.34 | 4.79 | qfq | 2,419,150 | 12,966,330 | -1.11% |
| 2024-08-15 | 5.40 | 5.47 | 5.34 | 5.40 | 4.84 | qfq | 2,927,900 | 15,848,149 | -0.37% |
| 2024-08-14 | 5.46 | 5.49 | 5.41 | 5.42 | 4.86 | qfq | 1,722,000 | 9,383,255 | -0.37% |
| 2024-08-13 | 5.42 | 5.44 | 5.35 | 5.44 | 4.88 | qfq | 1,886,300 | 10,200,805 | 0.74% |
| 2024-08-12 | 5.41 | 5.44 | 5.37 | 5.40 | 4.84 | qfq | 2,160,800 | 11,667,633 | -0.18% |
| 2024-08-09 | 5.45 | 5.49 | 5.40 | 5.41 | 4.85 | qfq | 2,096,500 | 11,424,756 | -0.37% |
| 2024-08-08 | 5.42 | 5.47 | 5.36 | 5.43 | 4.87 | qfq | 2,339,400 | 12,672,740 | 0.18% |
| 2024-08-07 | 5.42 | 5.47 | 5.36 | 5.42 | 4.86 | qfq | 2,469,904 | 13,383,293 | 0.00% |
| 2024-08-06 | 5.33 | 5.42 | 5.33 | 5.42 | 4.86 | qfq | 2,516,200 | 13,525,873 | 2.26% |
| 2024-08-05 | 5.39 | 5.49 | 5.28 | 5.30 | 4.75 | qfq | 3,190,700 | 17,196,780 | -2.21% |
| 2024-08-02 | 5.47 | 5.52 | 5.40 | 5.42 | 4.86 | qfq | 3,305,200 | 18,063,426 | -1.45% |
| 2024-08-01 | 5.49 | 5.55 | 5.45 | 5.50 | 4.93 | qfq | 3,242,500 | 17,855,643 | 0.00% |
| 2024-07-31 | 5.36 | 5.50 | 5.32 | 5.50 | 4.93 | qfq | 3,742,201 | 20,342,363 | 3.00% |
| 2024-07-30 | 5.28 | 5.36 | 5.27 | 5.34 | 4.79 | qfq | 2,100,958 | 11,178,361 | 0.38% |
| 2024-07-29 | 5.33 | 5.36 | 5.25 | 5.32 | 4.77 | qfq | 2,032,068 | 10,783,729 | 0.00% |
| 2024-07-26 | 5.21 | 5.32 | 5.21 | 5.32 | 4.77 | qfq | 2,947,300 | 15,602,939 | 1.92% |
| 2024-07-25 | 5.16 | 5.27 | 5.11 | 5.22 | 4.68 | qfq | 2,884,000 | 14,992,821 | 0.97% |
| 2024-07-24 | 5.28 | 5.28 | 5.14 | 5.17 | 4.64 | qfq | 3,222,864 | 16,737,720 | -1.15% |
| 2024-07-23 | 5.33 | 5.39 | 5.23 | 5.23 | 4.69 | qfq | 3,249,700 | 17,245,181 | -1.88% |
| 2024-07-22 | 5.35 | 5.39 | 5.29 | 5.33 | 4.78 | qfq | 2,097,300 | 11,185,358 | -0.19% |
| 2024-07-19 | 5.33 | 5.38 | 5.27 | 5.34 | 4.79 | qfq | 2,115,400 | 11,292,421 | -0.37% |
| 2024-07-18 | 5.35 | 5.40 | 5.21 | 5.36 | 4.81 | qfq | 3,359,021 | 17,807,580 | -0.19% |
| 2024-07-17 | 5.40 | 5.46 | 5.36 | 5.37 | 4.82 | qfq | 2,991,471 | 16,123,681 | -0.92% |
| 2024-07-16 | 5.53 | 5.54 | 5.38 | 5.42 | 4.86 | qfq | 3,994,402 | 21,702,269 | -2.69% |
| 2024-07-15 | 5.71 | 5.72 | 5.51 | 5.57 | 5.00 | qfq | 2,675,963 | 14,870,587 | -2.11% |
| 2024-07-12 | 5.68 | 5.74 | 5.61 | 5.69 | 5.10 | qfq | 2,676,600 | 15,211,764 | 0.53% |
| 2024-07-11 | 5.54 | 5.68 | 5.51 | 5.66 | 5.08 | qfq | 3,562,050 | 19,940,876 | 3.66% |
| 2024-07-10 | 5.53 | 5.57 | 5.41 | 5.46 | 4.90 | qfq | 2,688,050 | 14,762,149 | -1.27% |
| 2024-07-09 | 5.45 | 5.56 | 5.33 | 5.53 | 4.96 | qfq | 3,759,958 | 20,487,827 | 1.47% |
| 2024-07-08 | 5.61 | 5.61 | 5.43 | 5.45 | 4.89 | qfq | 3,049,300 | 16,732,995 | -3.02% |
| 2024-07-05 | 5.50 | 5.64 | 5.47 | 5.62 | 5.04 | qfq | 2,658,318 | 14,810,816 | 1.44% |
| 2024-07-04 | 5.71 | 5.76 | 5.52 | 5.54 | 4.97 | qfq | 3,263,550 | 18,283,973 | -3.32% |
| 2024-07-03 | 5.75 | 5.84 | 5.71 | 5.73 | 5.14 | qfq | 3,403,039 | 19,631,419 | -0.52% |
| 2024-07-02 | 5.75 | 5.82 | 5.70 | 5.76 | 5.17 | qfq | 3,449,475 | 19,907,350 | 0.00% |
| 2024-07-01 | 5.66 | 5.78 | 5.56 | 5.76 | 5.17 | qfq | 4,736,000 | 26,836,980 | 1.59% |
| 2024-06-28 | 5.75 | 5.75 | 5.62 | 5.67 | 5.09 | qfq | 3,310,976 | 18,874,163 | 0.71% |
| 2024-06-27 | 5.69 | 5.82 | 5.63 | 5.63 | 5.05 | qfq | 4,699,008 | 26,868,174 | -1.23% |
| 2024-06-26 | 5.50 | 5.72 | 5.45 | 5.70 | 5.11 | qfq | 3,790,300 | 21,131,137 | 3.07% |
| 2024-06-25 | 5.47 | 5.58 | 5.44 | 5.53 | 4.96 | qfq | 4,515,200 | 24,913,048 | 2.60% |
| 2024-06-24 | 5.65 | 5.70 | 5.31 | 5.39 | 4.84 | qfq | 6,113,500 | 33,264,565 | -4.94% |
| 2024-06-21 | 5.65 | 5.72 | 5.55 | 5.67 | 5.09 | qfq | 3,239,800 | 18,308,213 | 0.35% |
| 2024-06-20 | 5.76 | 5.80 | 5.62 | 5.65 | 5.07 | qfq | 2,851,900 | 16,259,621 | -1.91% |
| 2024-06-19 | 5.73 | 5.82 | 5.70 | 5.76 | 5.17 | qfq | 3,813,100 | 22,002,531 | 0.88% |
| 2024-06-18 | 5.63 | 5.73 | 5.57 | 5.71 | 5.12 | qfq | 3,689,050 | 20,947,000 | 2.15% |
| 2024-06-17 | 5.66 | 5.71 | 5.57 | 5.59 | 5.01 | qfq | 3,733,500 | 21,061,502 | -1.76% |
| 2024-06-14 | 5.71 | 5.74 | 5.62 | 5.69 | 5.10 | qfq | 3,592,600 | 20,398,213 | -0.35% |
| 2024-06-13 | 5.80 | 5.85 | 5.67 | 5.71 | 5.12 | qfq | 3,689,700 | 21,130,902 | -2.39% |
| 2024-06-12 | 5.72 | 5.85 | 5.66 | 5.85 | 5.20 | qfq | 3,484,119 | 20,187,489 | 2.09% |
| 2024-06-11 | 5.73 | 5.83 | 5.62 | 5.73 | 5.10 | qfq | 4,270,300 | 24,348,760 | -1.38% |
| 2024-06-07 | 5.54 | 5.83 | 5.54 | 5.81 | 5.17 | qfq | 7,015,000 | 40,149,432 | 5.64% |
| 2024-06-06 | 5.81 | 5.89 | 5.41 | 5.50 | 4.89 | qfq | 7,583,733 | 42,291,638 | -5.50% |
| 2024-06-05 | 6.00 | 6.00 | 5.82 | 5.82 | 5.18 | qfq | 4,311,700 | 25,415,886 | -3.16% |
| 2024-06-04 | 6.12 | 6.18 | 5.93 | 6.01 | 5.35 | qfq | 4,859,000 | 29,109,831 | -2.28% |
| 2024-06-03 | 6.34 | 6.34 | 6.08 | 6.15 | 5.47 | qfq | 5,708,300 | 35,298,742 | -2.07% |
| 2024-05-31 | 6.30 | 6.33 | 6.25 | 6.28 | 5.59 | qfq | 3,874,800 | 24,344,150 | -0.16% |
| 2024-05-30 | 6.38 | 6.45 | 6.28 | 6.29 | 5.59 | qfq | 3,612,800 | 22,968,590 | -1.41% |
| 2024-05-29 | 6.35 | 6.47 | 6.34 | 6.38 | 5.67 | qfq | 4,484,200 | 28,752,714 | 0.31% |
| 2024-05-28 | 6.47 | 6.47 | 6.36 | 6.36 | 5.66 | qfq | 3,513,600 | 22,486,519 | -1.55% |
| 2024-05-27 | 6.47 | 6.49 | 6.30 | 6.46 | 5.75 | qfq | 6,059,900 | 38,685,689 | 0.47% |
| 2024-05-24 | 6.40 | 6.51 | 6.34 | 6.43 | 5.72 | qfq | 5,340,900 | 34,435,245 | 0.47% |
| 2024-05-23 | 6.56 | 6.59 | 6.39 | 6.40 | 5.69 | qfq | 8,817,100 | 56,995,013 | -2.44% |
| 2024-05-22 | 6.57 | 6.66 | 6.51 | 6.56 | 5.83 | qfq | 7,649,500 | 50,258,239 | -1.06% |
| 2024-05-21 | 6.75 | 6.77 | 6.53 | 6.63 | 5.90 | qfq | 10,485,200 | 69,504,963 | -1.92% |
| 2024-05-20 | 7.16 | 7.18 | 6.73 | 6.76 | 6.01 | qfq | 22,241,313 | 152,906,856 | -6.89% |
| 2024-05-17 | 6.91 | 7.26 | 6.91 | 7.26 | 6.46 | qfq | 17,452,500 | 124,401,685 | 4.91% |
| 2024-05-16 | 6.84 | 7.07 | 6.84 | 6.92 | 6.16 | qfq | 6,236,049 | 43,422,792 | 1.02% |
| 2024-05-15 | 6.75 | 7.10 | 6.67 | 6.85 | 6.09 | qfq | 8,140,000 | 56,267,023 | 1.63% |
| 2024-05-14 | 6.75 | 6.82 | 6.69 | 6.74 | 6.00 | qfq | 5,384,300 | 36,307,522 | 0.30% |
| 2024-05-13 | 6.97 | 7.00 | 6.70 | 6.72 | 5.98 | qfq | 8,194,100 | 55,684,393 | -4.41% |
| 2024-05-10 | 7.08 | 7.23 | 6.96 | 7.03 | 6.25 | qfq | 8,326,700 | 58,823,850 | -0.71% |
| 2024-05-09 | 7.09 | 7.15 | 7.03 | 7.08 | 6.30 | qfq | 3,265,200 | 23,107,970 | 0.00% |
| 2024-05-08 | 7.13 | 7.18 | 7.06 | 7.08 | 6.30 | qfq | 5,494,300 | 39,088,322 | -0.42% |
| 2024-05-07 | 7.07 | 7.16 | 6.99 | 7.11 | 6.32 | qfq | 7,515,800 | 53,053,106 | 0.14% |
| 2024-05-06 | 6.90 | 7.12 | 6.76 | 7.10 | 6.32 | qfq | 11,525,336 | 79,905,376 | 5.34% |
| 2024-04-30 | 6.80 | 6.85 | 6.70 | 6.74 | 6.00 | qfq | 7,620,800 | 51,628,424 | 0.45% |
| 2024-04-29 | 6.73 | 6.75 | 6.40 | 6.71 | 5.97 | qfq | 8,307,100 | 54,794,664 | -1.18% |
| 2024-04-26 | 6.61 | 6.79 | 6.52 | 6.79 | 6.04 | qfq | 4,538,361 | 30,326,440 | 2.26% |
| 2024-04-25 | 6.60 | 6.72 | 6.50 | 6.64 | 5.91 | qfq | 5,434,949 | 36,128,432 | 1.07% |
| 2024-04-24 | 6.36 | 6.57 | 6.36 | 6.57 | 5.84 | qfq | 4,358,449 | 28,316,175 | 3.63% |
| 2024-04-23 | 6.22 | 6.38 | 6.22 | 6.34 | 5.64 | qfq | 5,041,657 | 31,843,695 | 1.44% |
| 2024-04-22 | 6.40 | 6.50 | 6.19 | 6.25 | 5.56 | qfq | 4,828,249 | 30,461,020 | -3.70% |
| 2024-04-19 | 6.41 | 6.57 | 6.39 | 6.49 | 5.77 | qfq | 4,148,300 | 26,812,058 | 0.46% |
| 2024-04-18 | 6.45 | 6.59 | 6.33 | 6.46 | 5.75 | qfq | 5,553,216 | 35,959,842 | 0.00% |
| 2024-04-17 | 6.01 | 6.48 | 6.01 | 6.46 | 5.75 | qfq | 9,187,400 | 58,315,522 | 6.43% |
| 2024-04-16 | 6.68 | 6.75 | 6.07 | 6.07 | 5.40 | qfq | 8,229,866 | 50,478,131 | -9.94% |
| 2024-04-15 | 7.12 | 7.18 | 6.61 | 6.74 | 6.00 | qfq | 8,078,226 | 55,353,304 | -4.80% |
| 2024-04-12 | 7.10 | 7.17 | 7.04 | 7.08 | 6.30 | qfq | 2,591,700 | 18,439,952 | -0.42% |
| 2024-04-11 | 7.11 | 7.26 | 7.00 | 7.11 | 6.32 | qfq | 3,516,600 | 25,148,408 | 0.57% |
| 2024-04-10 | 7.25 | 7.26 | 7.02 | 7.07 | 6.29 | qfq | 4,760,174 | 33,862,736 | -2.62% |
| 2024-04-09 | 7.13 | 7.26 | 7.12 | 7.26 | 6.46 | qfq | 3,832,000 | 27,619,432 | 1.82% |
| 2024-04-08 | 7.26 | 7.35 | 7.12 | 7.13 | 6.34 | qfq | 5,198,600 | 37,550,299 | -1.93% |
| 2024-04-03 | 7.28 | 7.28 | 7.15 | 7.27 | 6.47 | qfq | 3,824,250 | 27,605,017 | 0.28% |
| 2024-04-02 | 7.18 | 7.26 | 7.10 | 7.25 | 6.45 | qfq | 4,718,368 | 34,020,408 | 1.97% |
| 2024-04-01 | 6.95 | 7.15 | 6.88 | 7.11 | 6.32 | qfq | 5,000,585 | 35,291,962 | 3.49% |
| 2024-03-29 | 6.75 | 6.88 | 6.73 | 6.87 | 6.11 | qfq | 4,280,010 | 29,255,598 | 1.93% |
| 2024-03-28 | 6.63 | 6.84 | 6.63 | 6.74 | 6.00 | qfq | 4,815,750 | 32,450,370 | 1.35% |
| 2024-03-27 | 6.76 | 6.84 | 6.64 | 6.65 | 5.92 | qfq | 3,888,700 | 26,115,843 | -1.48% |
| 2024-03-26 | 6.71 | 6.78 | 6.63 | 6.75 | 6.00 | qfq | 4,107,699 | 27,561,524 | 1.05% |
| 2024-03-25 | 6.84 | 6.90 | 6.68 | 6.68 | 5.94 | qfq | 6,955,300 | 47,301,398 | -3.19% |
| 2024-03-22 | 6.93 | 7.05 | 6.83 | 6.90 | 6.14 | qfq | 6,753,000 | 46,715,232 | -0.43% |
| 2024-03-21 | 6.90 | 6.98 | 6.79 | 6.93 | 6.16 | qfq | 4,974,599 | 34,187,960 | 0.58% |
| 2024-03-20 | 6.71 | 6.95 | 6.71 | 6.89 | 6.13 | qfq | 6,132,557 | 42,152,118 | 2.53% |
| 2024-03-19 | 6.62 | 6.77 | 6.60 | 6.72 | 5.98 | qfq | 5,772,838 | 38,634,290 | 1.82% |
| 2024-03-18 | 6.53 | 6.62 | 6.45 | 6.60 | 5.87 | qfq | 5,569,600 | 36,599,344 | 1.07% |
| 2024-03-15 | 6.38 | 6.54 | 6.34 | 6.53 | 5.81 | qfq | 4,202,802 | 27,029,530 | 1.87% |
| 2024-03-14 | 6.45 | 6.48 | 6.31 | 6.41 | 5.70 | qfq | 3,370,953 | 21,592,034 | -0.62% |
| 2024-03-13 | 6.47 | 6.50 | 6.37 | 6.45 | 5.74 | qfq | 4,891,050 | 31,429,323 | 0.31% |
| 2024-03-12 | 6.40 | 6.48 | 6.31 | 6.43 | 5.72 | qfq | 4,839,610 | 31,057,533 | 0.63% |
| 2024-03-11 | 6.21 | 6.39 | 6.21 | 6.39 | 5.68 | qfq | 6,000,710 | 37,907,962 | 2.90% |
| 2024-03-08 | 6.05 | 6.24 | 6.04 | 6.21 | 5.52 | qfq | 5,734,250 | 35,391,605 | 2.48% |
| 2024-03-07 | 6.15 | 6.26 | 6.06 | 6.06 | 5.39 | qfq | 4,972,500 | 30,671,908 | -0.66% |
| 2024-03-06 | 5.95 | 6.18 | 5.92 | 6.10 | 5.43 | qfq | 4,858,200 | 29,466,635 | 1.67% |
| 2024-03-05 | 6.14 | 6.15 | 5.93 | 6.00 | 5.34 | qfq | 5,230,750 | 31,417,483 | -2.44% |
| 2024-03-04 | 6.08 | 6.17 | 5.92 | 6.15 | 5.47 | qfq | 7,349,483 | 44,591,297 | 1.49% |
| 2024-03-01 | 5.93 | 6.11 | 5.90 | 6.06 | 5.39 | qfq | 7,566,350 | 45,423,806 | 2.71% |
| 2024-02-29 | 5.68 | 5.93 | 5.66 | 5.90 | 5.25 | qfq | 9,889,900 | 57,815,668 | 2.97% |
| 2024-02-28 | 6.38 | 6.55 | 5.73 | 5.73 | 5.10 | qfq | 12,525,899 | 76,291,965 | -10.05% |
| 2024-02-27 | 6.26 | 6.39 | 6.17 | 6.37 | 5.67 | qfq | 4,637,450 | 29,236,327 | 1.76% |
| 2024-02-26 | 6.08 | 6.42 | 6.05 | 6.26 | 5.57 | qfq | 7,047,990 | 44,004,624 | 3.47% |
| 2024-02-23 | 5.90 | 6.09 | 5.84 | 6.05 | 5.38 | qfq | 5,611,200 | 33,416,246 | 2.72% |
| 2024-02-22 | 5.66 | 5.90 | 5.64 | 5.89 | 5.24 | qfq | 6,150,900 | 35,654,480 | 3.70% |
| 2024-02-21 | 5.51 | 5.88 | 5.48 | 5.68 | 5.05 | qfq | 8,045,979 | 46,112,083 | 2.90% |
| 2024-02-20 | 5.45 | 5.55 | 5.29 | 5.52 | 4.91 | qfq | 7,495,700 | 41,031,486 | 1.66% |
| 2024-02-19 | 5.26 | 5.56 | 5.20 | 5.43 | 4.83 | qfq | 13,443,828 | 72,883,790 | 5.23% |
| 2024-02-08 | 4.75 | 5.16 | 4.56 | 5.16 | 4.59 | qfq | 14,605,909 | 71,883,715 | 10.02% |
| 2024-02-07 | 5.05 | 5.08 | 4.62 | 4.69 | 4.17 | qfq | 16,978,020 | 80,732,263 | -5.63% |
| 2024-02-06 | 4.94 | 5.22 | 4.69 | 4.97 | 4.42 | qfq | 16,138,239 | 78,188,085 | -4.61% |
| 2024-02-05 | 5.73 | 5.78 | 5.21 | 5.21 | 4.63 | qfq | 9,032,453 | 47,685,569 | -10.02% |
| 2024-02-02 | 6.16 | 6.26 | 5.54 | 5.79 | 5.15 | qfq | 7,202,156 | 42,361,881 | -5.39% |
| 2024-02-01 | 6.32 | 6.33 | 5.94 | 6.12 | 5.44 | qfq | 7,248,224 | 44,192,742 | -3.16% |
| 2024-01-31 | 6.66 | 6.70 | 6.30 | 6.32 | 5.62 | qfq | 6,140,600 | 39,611,752 | -4.82% |
| 2024-01-30 | 6.94 | 7.01 | 6.61 | 6.64 | 5.91 | qfq | 5,377,200 | 36,513,915 | -5.14% |
| 2024-01-29 | 7.35 | 7.35 | 6.96 | 7.00 | 6.23 | qfq | 5,233,700 | 37,111,695 | -3.58% |
| 2024-01-26 | 7.35 | 7.43 | 7.21 | 7.26 | 6.46 | qfq | 3,988,065 | 29,160,647 | 0.83% |
| 2024-01-25 | 6.97 | 7.20 | 6.94 | 7.20 | 6.40 | qfq | 5,532,400 | 39,203,737 | 4.20% |
| 2024-01-24 | 6.86 | 7.06 | 6.61 | 6.91 | 6.15 | qfq | 6,696,105 | 45,829,252 | 1.02% |
| 2024-01-23 | 6.94 | 7.04 | 6.66 | 6.84 | 6.08 | qfq | 9,217,800 | 62,765,165 | -2.29% |
| 2024-01-22 | 7.57 | 7.65 | 6.90 | 7.00 | 6.23 | qfq | 5,109,500 | 37,014,995 | -7.41% |
| 2024-01-19 | 7.61 | 7.73 | 7.52 | 7.56 | 6.72 | qfq | 3,856,000 | 29,354,445 | -0.13% |
| 2024-01-18 | 7.72 | 7.72 | 7.39 | 7.57 | 6.73 | qfq | 4,536,600 | 34,196,759 | -2.07% |
| 2024-01-17 | 7.90 | 7.97 | 7.72 | 7.73 | 6.88 | qfq | 3,033,867 | 23,811,237 | -1.78% |
| 2024-01-16 | 7.93 | 8.00 | 7.81 | 7.87 | 7.00 | qfq | 3,744,751 | 29,548,353 | -0.51% |
| 2024-01-15 | 7.93 | 8.05 | 7.88 | 7.91 | 7.04 | qfq | 3,108,200 | 24,689,036 | -0.63% |
| 2024-01-12 | 7.90 | 8.14 | 7.90 | 7.96 | 7.08 | qfq | 3,801,200 | 30,494,150 | 0.13% |
| 2024-01-11 | 7.95 | 7.99 | 7.82 | 7.95 | 7.07 | qfq | 3,712,755 | 29,395,559 | 0.25% |
| 2024-01-10 | 7.97 | 8.01 | 7.86 | 7.93 | 7.05 | qfq | 3,393,100 | 26,941,406 | -0.63% |
| 2024-01-09 | 7.95 | 8.06 | 7.89 | 7.98 | 7.10 | qfq | 3,548,300 | 28,303,448 | 0.25% |
| 2024-01-08 | 8.11 | 8.12 | 7.93 | 7.96 | 7.08 | qfq | 4,236,000 | 33,962,246 | -1.61% |
| 2024-01-05 | 8.25 | 8.27 | 8.05 | 8.09 | 7.20 | qfq | 4,055,966 | 33,120,894 | -1.58% |
| 2024-01-04 | 8.13 | 8.23 | 8.09 | 8.22 | 7.31 | qfq | 4,452,800 | 36,368,546 | 0.74% |
| 2024-01-03 | 8.12 | 8.19 | 8.05 | 8.16 | 7.26 | qfq | 3,852,100 | 31,341,130 | 0.74% |
| 2024-01-02 | 7.91 | 8.17 | 7.91 | 8.10 | 7.20 | qfq | 4,743,700 | 38,417,043 | 1.89% |
| 2023-12-29 | 7.81 | 8.00 | 7.74 | 7.95 | 7.07 | qfq | 5,318,512 | 41,908,296 | 2.58% |
| 2023-12-28 | 7.74 | 7.80 | 7.60 | 7.75 | 6.89 | qfq | 4,990,000 | 38,524,370 | 0.26% |
| 2023-12-27 | 7.75 | 7.85 | 7.62 | 7.73 | 6.88 | qfq | 6,261,212 | 48,507,795 | -0.39% |
| 2023-12-26 | 7.84 | 7.89 | 7.74 | 7.76 | 6.90 | qfq | 3,720,400 | 29,047,672 | -0.51% |
| 2023-12-25 | 7.83 | 7.88 | 7.70 | 7.80 | 6.94 | qfq | 3,952,700 | 30,714,054 | -0.76% |
| 2023-12-22 | 7.97 | 8.01 | 7.82 | 7.86 | 6.99 | qfq | 4,290,900 | 33,916,801 | -1.38% |
| 2023-12-21 | 7.92 | 8.00 | 7.76 | 7.97 | 7.09 | qfq | 5,419,100 | 42,525,634 | 0.50% |
| 2023-12-20 | 8.02 | 8.07 | 7.92 | 7.93 | 7.05 | qfq | 2,409,800 | 19,275,354 | -0.38% |
| 2023-12-19 | 7.91 | 7.99 | 7.84 | 7.96 | 7.08 | qfq | 2,812,200 | 22,289,405 | 0.38% |
| 2023-12-18 | 7.98 | 8.01 | 7.91 | 7.93 | 7.05 | qfq | 5,230,907 | 41,655,551 | -0.50% |
| 2023-12-15 | 8.01 | 8.03 | 7.92 | 7.97 | 7.09 | qfq | 2,335,366 | 18,584,518 | -0.13% |
| 2023-12-14 | 7.99 | 8.07 | 7.97 | 7.98 | 7.10 | qfq | 2,519,548 | 20,205,114 | 0.25% |
| 2023-12-13 | 7.90 | 8.05 | 7.90 | 7.96 | 7.08 | qfq | 3,466,700 | 27,733,538 | -0.25% |
| 2023-12-12 | 7.99 | 8.11 | 7.86 | 7.98 | 7.10 | qfq | 3,689,100 | 29,337,719 | -0.13% |
| 2023-12-11 | 7.93 | 8.07 | 7.91 | 7.99 | 7.11 | qfq | 5,423,900 | 43,328,856 | 0.13% |
| 2023-12-08 | 8.14 | 8.17 | 7.96 | 7.98 | 7.10 | qfq | 4,526,200 | 36,454,859 | -2.09% |
| 2023-12-07 | 8.28 | 8.28 | 8.10 | 8.15 | 7.25 | qfq | 3,795,400 | 30,932,817 | -1.21% |
| 2023-12-06 | 8.15 | 8.34 | 8.12 | 8.25 | 7.34 | qfq | 3,128,000 | 25,850,362 | 1.23% |
| 2023-12-05 | 8.22 | 8.31 | 8.15 | 8.15 | 7.25 | qfq | 3,251,700 | 26,718,254 | -1.21% |
| 2023-12-04 | 8.18 | 8.29 | 8.17 | 8.25 | 7.34 | qfq | 4,663,453 | 38,460,457 | 0.49% |
| 2023-12-01 | 8.31 | 8.40 | 8.20 | 8.21 | 7.30 | qfq | 5,890,700 | 48,846,646 | -1.20% |
| 2023-11-30 | 8.46 | 8.51 | 8.22 | 8.31 | 7.39 | qfq | 5,935,000 | 49,337,820 | -1.66% |
| 2023-11-29 | 8.52 | 8.60 | 8.45 | 8.45 | 7.52 | qfq | 3,812,180 | 32,438,717 | -0.59% |
| 2023-11-28 | 8.40 | 8.56 | 8.38 | 8.50 | 7.56 | qfq | 3,130,000 | 26,634,924 | 0.83% |
| 2023-11-27 | 8.46 | 8.49 | 8.38 | 8.43 | 7.50 | qfq | 3,846,000 | 32,428,669 | 0.00% |
| 2023-11-24 | 8.56 | 8.57 | 8.40 | 8.43 | 7.50 | qfq | 4,034,704 | 34,171,103 | -1.52% |
| 2023-11-23 | 8.46 | 8.57 | 8.40 | 8.56 | 7.61 | qfq | 3,902,900 | 33,159,997 | 1.18% |
| 2023-11-22 | 8.49 | 8.55 | 8.45 | 8.46 | 7.52 | qfq | 4,101,300 | 34,877,547 | -0.70% |
| 2023-11-21 | 8.52 | 8.66 | 8.47 | 8.52 | 7.58 | qfq | 5,966,000 | 51,044,422 | -0.23% |
| 2023-11-20 | 8.55 | 8.58 | 8.47 | 8.54 | 7.60 | qfq | 5,564,500 | 47,363,591 | -0.12% |
| 2023-11-17 | 8.52 | 8.68 | 8.49 | 8.55 | 7.61 | qfq | 7,422,800 | 63,542,245 | -0.81% |
| 2023-11-16 | 8.59 | 8.69 | 8.53 | 8.62 | 7.67 | qfq | 6,952,800 | 59,966,352 | 0.35% |
| 2023-11-15 | 8.64 | 8.67 | 8.50 | 8.59 | 7.64 | qfq | 5,965,900 | 51,039,654 | -0.23% |
| 2023-11-14 | 8.68 | 8.81 | 8.52 | 8.61 | 7.66 | qfq | 7,930,600 | 68,445,786 | -0.81% |
| 2023-11-13 | 8.75 | 8.80 | 8.58 | 8.68 | 7.72 | qfq | 8,835,200 | 76,369,859 | -0.57% |
| 2023-11-10 | 8.54 | 8.87 | 8.48 | 8.73 | 7.77 | qfq | 13,249,200 | 115,680,924 | 1.04% |
| 2023-11-09 | 8.43 | 8.88 | 8.40 | 8.64 | 7.69 | qfq | 14,454,500 | 125,249,209 | 2.86% |
| 2023-11-08 | 8.59 | 8.59 | 8.36 | 8.40 | 7.47 | qfq | 10,069,900 | 85,026,187 | -1.98% |
| 2023-11-07 | 8.18 | 8.62 | 8.13 | 8.57 | 7.62 | qfq | 15,152,800 | 127,586,373 | 4.51% |
| 2023-11-06 | 8.14 | 8.23 | 8.09 | 8.20 | 7.29 | qfq | 7,104,170 | 58,064,005 | 1.23% |
| 2023-11-03 | 8.15 | 8.28 | 8.07 | 8.10 | 7.20 | qfq | 10,110,900 | 82,361,819 | -0.49% |
| 2023-11-02 | 8.35 | 8.37 | 8.13 | 8.14 | 7.24 | qfq | 9,953,800 | 81,860,461 | -2.28% |
| 2023-11-01 | 8.22 | 8.42 | 8.17 | 8.33 | 7.41 | qfq | 10,098,728 | 84,151,956 | 1.09% |
| 2023-10-31 | 8.21 | 8.31 | 8.06 | 8.24 | 7.33 | qfq | 10,811,862 | 88,821,088 | -0.60% |
| 2023-10-30 | 8.25 | 8.46 | 8.20 | 8.29 | 7.37 | qfq | 13,216,412 | 109,739,877 | 0.12% |
| 2023-10-27 | 8.21 | 8.44 | 8.07 | 8.28 | 7.36 | qfq | 16,216,347 | 133,891,934 | 0.61% |
| 2023-10-26 | 8.06 | 8.33 | 8.02 | 8.23 | 7.32 | qfq | 15,411,900 | 126,444,403 | 1.60% |
| 2023-10-25 | 8.21 | 8.29 | 8.02 | 8.10 | 7.20 | qfq | 14,957,758 | 121,562,638 | -0.25% |
| 2023-10-24 | 7.73 | 8.25 | 7.68 | 8.12 | 7.22 | qfq | 18,320,885 | 147,638,233 | 5.05% |
| 2023-10-23 | 7.96 | 8.00 | 7.65 | 7.73 | 6.88 | qfq | 16,230,100 | 126,154,432 | -3.01% |
| 2023-10-20 | 7.80 | 8.30 | 7.75 | 7.97 | 7.09 | qfq | 17,558,062 | 140,547,879 | 2.31% |
| 2023-10-19 | 7.72 | 7.89 | 7.62 | 7.79 | 6.93 | qfq | 12,367,207 | 96,077,114 | 0.52% |
| 2023-10-18 | 8.05 | 8.19 | 7.70 | 7.75 | 6.89 | qfq | 17,732,200 | 139,442,083 | -3.00% |
| 2023-10-17 | 7.68 | 8.42 | 7.60 | 7.99 | 7.11 | qfq | 22,169,701 | 178,828,003 | 4.04% |
| 2023-10-16 | 7.73 | 7.80 | 7.55 | 7.68 | 6.83 | qfq | 7,885,000 | 60,383,185 | -0.26% |
| 2023-10-13 | 7.77 | 7.83 | 7.65 | 7.70 | 6.85 | qfq | 5,777,800 | 44,521,723 | -1.03% |
| 2023-10-12 | 7.71 | 7.82 | 7.69 | 7.78 | 6.92 | qfq | 4,719,100 | 36,649,287 | 1.04% |
| 2023-10-11 | 7.73 | 7.82 | 7.66 | 7.70 | 6.85 | qfq | 5,686,600 | 43,927,556 | 0.26% |
| 2023-10-10 | 7.68 | 7.88 | 7.65 | 7.68 | 6.83 | qfq | 7,291,300 | 56,538,743 | 0.79% |
| 2023-10-09 | 7.68 | 7.74 | 7.54 | 7.62 | 6.78 | qfq | 7,577,201 | 57,787,115 | -2.06% |
| 2023-09-28 | 7.65 | 7.80 | 7.64 | 7.78 | 6.79 | qfq | 3,295,900 | 25,518,714 | 1.83% |
| 2023-09-27 | 7.68 | 7.73 | 7.46 | 7.64 | 6.66 | qfq | 3,496,400 | 26,695,643 | -0.65% |
| 2023-09-26 | 7.70 | 7.71 | 7.53 | 7.69 | 6.71 | qfq | 3,564,000 | 27,149,963 | 0.39% |
| 2023-09-25 | 7.68 | 7.72 | 7.54 | 7.66 | 6.68 | qfq | 3,092,558 | 23,616,694 | 0.13% |
| 2023-09-22 | 7.54 | 7.67 | 7.46 | 7.65 | 6.67 | qfq | 3,768,300 | 28,619,399 | 2.00% |
| 2023-09-21 | 7.55 | 7.61 | 7.48 | 7.50 | 6.54 | qfq | 2,756,850 | 20,778,504 | -0.27% |
| 2023-09-20 | 7.54 | 7.66 | 7.47 | 7.52 | 6.56 | qfq | 2,996,900 | 22,652,647 | -0.27% |
| 2023-09-19 | 7.79 | 7.79 | 7.50 | 7.54 | 6.58 | qfq | 4,445,900 | 33,753,424 | -2.84% |
| 2023-09-18 | 7.46 | 7.80 | 7.36 | 7.76 | 6.77 | qfq | 6,396,100 | 49,054,197 | 3.74% |
| 2023-09-15 | 7.54 | 7.58 | 7.45 | 7.48 | 6.53 | qfq | 3,221,500 | 24,214,975 | -0.80% |
| 2023-09-14 | 7.64 | 7.64 | 7.47 | 7.54 | 6.58 | qfq | 3,104,600 | 23,383,574 | -0.79% |
| 2023-09-13 | 7.60 | 7.68 | 7.51 | 7.60 | 6.63 | qfq | 4,189,900 | 31,832,130 | -0.39% |
| 2023-09-12 | 7.82 | 7.82 | 7.60 | 7.63 | 6.66 | qfq | 4,608,600 | 35,207,958 | -1.93% |
| 2023-09-11 | 7.62 | 7.83 | 7.62 | 7.78 | 6.79 | qfq | 5,458,400 | 42,407,472 | 1.83% |
| 2023-09-08 | 7.64 | 7.83 | 7.63 | 7.64 | 6.66 | qfq | 4,019,800 | 30,928,715 | -0.39% |
| 2023-09-07 | 7.77 | 7.83 | 7.67 | 7.67 | 6.69 | qfq | 4,549,500 | 35,244,532 | -1.29% |
| 2023-09-06 | 7.63 | 7.85 | 7.63 | 7.77 | 6.78 | qfq | 6,802,100 | 52,927,142 | 1.44% |
| 2023-09-05 | 7.80 | 7.82 | 7.60 | 7.66 | 6.68 | qfq | 5,286,000 | 40,499,083 | -2.17% |
| 2023-09-04 | 7.61 | 7.86 | 7.58 | 7.83 | 6.83 | qfq | 7,708,200 | 59,932,303 | 3.03% |
| 2023-09-01 | 7.66 | 7.72 | 7.56 | 7.60 | 6.63 | qfq | 5,107,800 | 38,938,319 | -0.65% |
| 2023-08-31 | 7.79 | 7.80 | 7.54 | 7.65 | 6.67 | qfq | 4,935,858 | 37,647,362 | -1.67% |
| 2023-08-30 | 7.75 | 7.88 | 7.72 | 7.78 | 6.79 | qfq | 5,169,300 | 40,311,933 | -0.13% |
| 2023-08-29 | 7.71 | 7.81 | 7.62 | 7.79 | 6.80 | qfq | 3,552,600 | 27,465,860 | 1.30% |
| 2023-08-28 | 7.80 | 7.91 | 7.65 | 7.69 | 6.71 | qfq | 5,396,012 | 42,142,917 | 1.99% |
| 2023-08-25 | 7.58 | 7.72 | 7.51 | 7.54 | 6.58 | qfq | 3,149,686 | 23,964,505 | -1.57% |
| 2023-08-24 | 7.69 | 7.73 | 7.53 | 7.66 | 6.68 | qfq | 3,763,458 | 28,710,102 | -0.13% |
| 2023-08-23 | 7.64 | 7.75 | 7.58 | 7.67 | 6.69 | qfq | 4,367,700 | 33,515,345 | 0.39% |
| 2023-08-22 | 7.74 | 7.78 | 7.49 | 7.64 | 6.66 | qfq | 4,368,600 | 33,166,446 | -0.91% |
| 2023-08-21 | 7.70 | 7.81 | 7.65 | 7.71 | 6.73 | qfq | 4,056,600 | 31,466,653 | 0.00% |
| 2023-08-18 | 7.85 | 7.85 | 7.69 | 7.71 | 6.73 | qfq | 3,932,100 | 30,502,813 | -0.90% |
| 2023-08-17 | 7.72 | 7.80 | 7.59 | 7.78 | 6.79 | qfq | 4,470,267 | 34,361,250 | 1.17% |
| 2023-08-16 | 7.78 | 7.82 | 7.68 | 7.69 | 6.71 | qfq | 3,749,100 | 28,948,655 | -0.77% |
| 2023-08-15 | 7.78 | 7.92 | 7.71 | 7.75 | 6.76 | qfq | 3,253,500 | 25,393,799 | -0.51% |
| 2023-08-14 | 7.70 | 7.80 | 7.63 | 7.79 | 6.80 | qfq | 3,727,300 | 28,785,124 | 0.65% |
| 2023-08-11 | 7.93 | 7.96 | 7.74 | 7.74 | 6.75 | qfq | 3,079,100 | 24,093,132 | -2.27% |
| 2023-08-10 | 7.76 | 7.96 | 7.67 | 7.92 | 6.91 | qfq | 4,788,500 | 37,631,005 | 2.19% |
| 2023-08-09 | 7.91 | 7.93 | 7.74 | 7.75 | 6.76 | qfq | 3,396,900 | 26,540,436 | -2.15% |
| 2023-08-08 | 7.80 | 7.95 | 7.76 | 7.92 | 6.91 | qfq | 4,626,000 | 36,447,670 | 1.41% |
| 2023-08-07 | 7.78 | 7.94 | 7.73 | 7.81 | 6.81 | qfq | 5,555,300 | 43,579,137 | 0.51% |
| 2023-08-04 | 7.86 | 7.92 | 7.75 | 7.77 | 6.78 | qfq | 3,664,200 | 28,645,851 | -1.15% |
| 2023-08-03 | 7.89 | 7.92 | 7.77 | 7.86 | 6.86 | qfq | 4,905,300 | 38,465,116 | -0.51% |
| 2023-08-02 | 7.87 | 8.04 | 7.81 | 7.90 | 6.89 | qfq | 5,872,100 | 46,383,114 | 0.38% |
| 2023-08-01 | 7.78 | 7.90 | 7.73 | 7.87 | 6.87 | qfq | 9,020,900 | 70,670,036 | 1.68% |
| 2023-07-31 | 7.83 | 7.89 | 7.70 | 7.74 | 6.75 | qfq | 5,781,800 | 44,935,566 | -1.02% |
| 2023-07-28 | 7.86 | 7.95 | 7.78 | 7.82 | 6.82 | qfq | 3,986,099 | 31,329,454 | -0.89% |
| 2023-07-27 | 7.94 | 8.02 | 7.84 | 7.89 | 6.88 | qfq | 3,517,700 | 27,865,977 | -0.50% |
| 2023-07-26 | 7.89 | 7.96 | 7.85 | 7.93 | 6.92 | qfq | 3,534,200 | 27,963,903 | 0.25% |
| 2023-07-25 | 7.82 | 7.97 | 7.81 | 7.91 | 6.90 | qfq | 3,260,200 | 25,743,882 | 0.89% |
| 2023-07-24 | 7.83 | 7.89 | 7.79 | 7.84 | 6.84 | qfq | 3,259,800 | 25,533,436 | 0.00% |
| 2023-07-21 | 7.87 | 7.94 | 7.80 | 7.84 | 6.84 | qfq | 4,207,033 | 33,085,323 | -0.76% |
| 2023-07-20 | 7.90 | 8.06 | 7.85 | 7.90 | 6.89 | qfq | 4,505,300 | 35,819,156 | -0.13% |
| 2023-07-19 | 7.76 | 7.94 | 7.75 | 7.91 | 6.90 | qfq | 4,203,553 | 33,063,731 | 1.15% |
| 2023-07-18 | 7.71 | 7.85 | 7.65 | 7.82 | 6.82 | qfq | 4,520,000 | 35,112,039 | 1.30% |