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
欣贺股份003016.SZ
最近收盘价6.572026-07-17
最近交易日2026-07-17
成交量（股）5,979,400
成交额（元）40,006,502
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-15 | 2024-06-24 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.76 | 6.94 | 6.51 | 6.57 | 6.57 | qfq | 5,979,400 | 40,006,502 | -2.52% |
| 2026-07-16 | 6.63 | 6.86 | 6.61 | 6.74 | 6.74 | qfq | 6,560,599 | 44,346,020 | 0.75% |
| 2026-07-15 | 6.51 | 6.83 | 6.48 | 6.69 | 6.69 | qfq | 8,790,900 | 58,881,452 | 2.76% |
| 2026-07-14 | 6.16 | 6.51 | 6.15 | 6.51 | 6.51 | qfq | 7,849,100 | 49,983,263 | 4.83% |
| 2026-07-13 | 6.29 | 6.33 | 6.15 | 6.21 | 6.21 | qfq | 3,832,900 | 23,843,622 | -1.43% |
| 2026-07-10 | 6.14 | 6.44 | 6.08 | 6.30 | 6.30 | qfq | 4,922,400 | 31,072,925 | 1.78% |
| 2026-07-09 | 6.20 | 6.34 | 6.09 | 6.19 | 6.19 | qfq | 4,521,000 | 27,964,038 | -1.12% |
| 2026-07-08 | 6.27 | 6.30 | 6.13 | 6.26 | 6.26 | qfq | 4,505,800 | 28,081,418 | -0.32% |
| 2026-07-07 | 6.49 | 6.49 | 6.24 | 6.28 | 6.28 | qfq | 4,382,400 | 27,734,285 | -3.24% |
| 2026-07-06 | 6.50 | 6.60 | 6.43 | 6.49 | 6.49 | qfq | 4,426,124 | 28,790,290 | 0.15% |
| 2026-07-03 | 6.40 | 6.55 | 6.33 | 6.48 | 6.48 | qfq | 5,258,280 | 34,053,723 | 1.25% |
| 2026-07-02 | 6.35 | 6.52 | 6.32 | 6.40 | 6.40 | qfq | 4,871,780 | 31,368,872 | 0.95% |
| 2026-07-01 | 6.13 | 6.44 | 6.08 | 6.34 | 6.34 | qfq | 6,111,600 | 38,540,264 | 3.43% |
| 2026-06-30 | 6.29 | 6.33 | 6.07 | 6.13 | 6.13 | qfq | 4,772,500 | 29,397,219 | -2.08% |
| 2026-06-29 | 6.18 | 6.31 | 5.96 | 6.26 | 6.26 | qfq | 4,662,900 | 28,752,012 | 0.81% |
| 2026-06-26 | 6.26 | 6.32 | 6.10 | 6.21 | 6.21 | qfq | 4,733,600 | 29,396,102 | -1.90% |
| 2026-06-25 | 6.44 | 6.49 | 6.25 | 6.33 | 6.33 | qfq | 4,061,881 | 25,759,103 | -2.47% |
| 2026-06-24 | 6.71 | 6.80 | 6.46 | 6.49 | 6.49 | qfq | 4,458,200 | 29,328,769 | -3.28% |
| 2026-06-23 | 6.62 | 6.81 | 6.54 | 6.71 | 6.71 | qfq | 4,833,500 | 32,568,507 | 1.36% |
| 2026-06-22 | 6.58 | 6.63 | 6.34 | 6.62 | 6.62 | qfq | 5,036,948 | 32,628,280 | 0.15% |
| 2026-06-18 | 6.62 | 6.70 | 6.52 | 6.61 | 6.61 | qfq | 3,571,700 | 23,682,820 | -0.60% |
| 2026-06-17 | 6.85 | 6.85 | 6.62 | 6.65 | 6.65 | qfq | 4,041,900 | 26,997,758 | -2.92% |
| 2026-06-16 | 6.86 | 6.92 | 6.70 | 6.85 | 6.85 | qfq | 4,580,700 | 31,133,417 | -0.72% |
| 2026-06-15 | 6.93 | 7.14 | 6.85 | 6.90 | 6.90 | qfq | 3,478,100 | 24,189,544 | -0.72% |
| 2026-06-12 | 6.82 | 6.98 | 6.72 | 6.95 | 6.95 | qfq | 3,407,000 | 23,488,125 | 1.91% |
| 2026-06-11 | 6.88 | 6.94 | 6.68 | 6.82 | 6.82 | qfq | 2,574,800 | 17,431,834 | -1.16% |
| 2026-06-10 | 6.90 | 7.02 | 6.75 | 6.90 | 6.90 | qfq | 3,483,142 | 23,852,791 | -1.00% |
| 2026-06-09 | 7.03 | 7.12 | 6.89 | 6.97 | 6.97 | qfq | 3,894,100 | 27,185,777 | -0.71% |
| 2026-06-08 | 6.96 | 7.21 | 6.86 | 7.02 | 7.02 | qfq | 4,930,540 | 34,633,437 | -2.36% |
| 2026-06-05 | 7.04 | 7.27 | 6.99 | 7.19 | 7.19 | qfq | 3,969,460 | 28,356,099 | 2.57% |
| 2026-06-04 | 7.21 | 7.23 | 6.97 | 7.01 | 7.01 | qfq | 3,449,900 | 24,314,260 | -2.50% |
| 2026-06-03 | 7.35 | 7.44 | 7.15 | 7.19 | 7.19 | qfq | 4,224,400 | 30,558,913 | -2.18% |
| 2026-06-02 | 7.55 | 7.62 | 7.33 | 7.35 | 7.35 | qfq | 3,792,729 | 28,181,415 | -2.78% |
| 2026-06-01 | 7.35 | 7.64 | 7.23 | 7.56 | 7.56 | qfq | 5,370,600 | 40,430,909 | 3.70% |
| 2026-05-29 | 7.44 | 7.48 | 7.25 | 7.29 | 7.29 | qfq | 3,782,700 | 27,844,166 | -1.49% |
| 2026-05-28 | 7.36 | 7.50 | 7.28 | 7.40 | 7.40 | qfq | 5,198,300 | 38,573,199 | 0.68% |
| 2026-05-27 | 7.50 | 7.55 | 7.22 | 7.35 | 7.35 | qfq | 4,472,821 | 32,744,444 | -2.26% |
| 2026-05-26 | 7.67 | 7.78 | 7.47 | 7.52 | 7.52 | qfq | 4,102,700 | 31,070,754 | -2.21% |
| 2026-05-25 | 7.77 | 7.89 | 7.61 | 7.69 | 7.69 | qfq | 3,871,600 | 29,940,688 | -1.03% |
| 2026-05-22 | 7.75 | 7.86 | 7.61 | 7.77 | 7.77 | qfq | 4,112,207 | 31,816,113 | 0.78% |
| 2026-05-21 | 7.92 | 8.04 | 7.67 | 7.71 | 7.71 | qfq | 3,859,100 | 30,363,587 | -2.90% |
| 2026-05-20 | 8.10 | 8.14 | 7.90 | 7.94 | 7.94 | qfq | 4,134,300 | 32,861,755 | -2.22% |
| 2026-05-19 | 8.15 | 8.24 | 8.05 | 8.12 | 8.12 | qfq | 3,512,907 | 28,592,623 | 0.00% |
| 2026-05-18 | 8.11 | 8.12 | 7.90 | 8.12 | 8.12 | qfq | 4,442,400 | 35,584,315 | -0.25% |
| 2026-05-15 | 8.20 | 8.28 | 8.08 | 8.14 | 8.14 | qfq | 3,707,600 | 30,289,688 | 0.00% |
| 2026-05-14 | 8.36 | 8.37 | 8.12 | 8.14 | 8.14 | qfq | 4,075,500 | 33,369,364 | -1.69% |
| 2026-05-13 | 8.33 | 8.38 | 8.26 | 8.28 | 8.28 | qfq | 4,733,200 | 39,306,601 | -0.84% |
| 2026-05-12 | 8.56 | 8.58 | 8.33 | 8.35 | 8.35 | qfq | 4,605,500 | 38,782,221 | -2.34% |
| 2026-05-11 | 8.56 | 8.62 | 8.50 | 8.55 | 8.55 | qfq | 3,442,500 | 29,393,507 | -0.23% |
| 2026-05-08 | 8.50 | 8.58 | 8.47 | 8.57 | 8.57 | qfq | 3,596,200 | 30,668,066 | 0.94% |
| 2026-05-07 | 8.54 | 8.58 | 8.47 | 8.49 | 8.49 | qfq | 3,640,500 | 30,996,893 | -0.59% |
| 2026-05-06 | 8.55 | 8.64 | 8.47 | 8.54 | 8.54 | qfq | 7,125,727 | 60,916,047 | -0.12% |
| 2026-04-30 | 8.52 | 8.61 | 8.43 | 8.55 | 8.55 | qfq | 4,828,700 | 41,294,793 | 0.83% |
| 2026-04-29 | 8.35 | 8.52 | 8.25 | 8.48 | 8.48 | qfq | 5,347,200 | 45,234,277 | 1.56% |
| 2026-04-28 | 8.31 | 8.45 | 8.24 | 8.35 | 8.35 | qfq | 5,628,800 | 46,909,341 | 0.60% |
| 2026-04-27 | 8.15 | 8.36 | 7.99 | 8.30 | 8.30 | qfq | 6,094,200 | 49,959,336 | 1.84% |
| 2026-04-24 | 8.03 | 8.20 | 7.96 | 8.15 | 8.15 | qfq | 3,559,000 | 28,818,675 | 1.37% |
| 2026-04-23 | 8.12 | 8.16 | 8.00 | 8.04 | 8.04 | qfq | 4,241,100 | 34,201,293 | -1.11% |
| 2026-04-22 | 8.23 | 8.23 | 8.08 | 8.13 | 8.13 | qfq | 3,232,088 | 26,245,505 | -1.45% |
| 2026-04-21 | 8.21 | 8.30 | 8.14 | 8.25 | 8.25 | qfq | 4,033,700 | 33,158,591 | 0.49% |
| 2026-04-20 | 8.16 | 8.22 | 8.05 | 8.21 | 8.21 | qfq | 2,717,600 | 22,183,945 | 0.98% |
| 2026-04-17 | 8.28 | 8.35 | 8.09 | 8.13 | 8.13 | qfq | 3,666,600 | 29,917,786 | -1.45% |
| 2026-04-16 | 8.13 | 8.28 | 8.10 | 8.25 | 8.25 | qfq | 4,291,810 | 35,203,575 | 1.48% |
| 2026-04-15 | 8.18 | 8.22 | 8.11 | 8.13 | 8.13 | qfq | 3,727,900 | 30,475,733 | -0.49% |
| 2026-04-14 | 8.18 | 8.18 | 8.04 | 8.17 | 8.17 | qfq | 3,724,900 | 30,236,888 | 0.99% |
| 2026-04-13 | 8.13 | 8.15 | 8.04 | 8.09 | 8.09 | qfq | 3,073,444 | 24,866,394 | -0.49% |
| 2026-04-10 | 8.05 | 8.17 | 8.01 | 8.13 | 8.13 | qfq | 2,905,600 | 23,618,712 | 1.25% |
| 2026-04-09 | 8.19 | 8.24 | 8.00 | 8.03 | 8.03 | qfq | 3,961,400 | 32,066,324 | -2.43% |
| 2026-04-08 | 8.16 | 8.23 | 8.10 | 8.23 | 8.23 | qfq | 3,005,600 | 24,617,835 | 2.62% |
| 2026-04-07 | 7.80 | 8.06 | 7.72 | 8.02 | 8.02 | qfq | 4,333,100 | 34,518,035 | 3.35% |
| 2026-04-03 | 8.07 | 8.14 | 7.71 | 7.76 | 7.76 | qfq | 3,770,600 | 29,499,674 | -3.84% |
| 2026-04-02 | 8.12 | 8.21 | 7.99 | 8.07 | 8.07 | qfq | 2,930,800 | 23,688,996 | -1.34% |
| 2026-04-01 | 8.25 | 8.28 | 8.11 | 8.18 | 8.18 | qfq | 3,980,100 | 32,486,332 | 0.00% |
| 2026-03-31 | 8.19 | 8.37 | 8.15 | 8.18 | 8.18 | qfq | 3,921,420 | 32,406,471 | -0.73% |
| 2026-03-30 | 8.06 | 8.24 | 8.02 | 8.24 | 8.24 | qfq | 3,539,402 | 28,866,244 | 1.23% |
| 2026-03-27 | 7.90 | 8.14 | 7.85 | 8.14 | 8.14 | qfq | 3,701,800 | 29,862,540 | 1.88% |
| 2026-03-26 | 8.10 | 8.20 | 7.94 | 7.99 | 7.99 | qfq | 3,787,300 | 30,464,683 | -1.24% |
| 2026-03-25 | 7.97 | 8.10 | 7.91 | 8.09 | 8.09 | qfq | 3,660,400 | 29,385,588 | 1.51% |
| 2026-03-24 | 7.83 | 7.99 | 7.60 | 7.97 | 7.97 | qfq | 7,461,600 | 58,233,321 | 5.98% |
| 2026-03-23 | 7.83 | 7.92 | 7.46 | 7.52 | 7.52 | qfq | 6,319,100 | 48,625,844 | -5.76% |
| 2026-03-20 | 8.25 | 8.28 | 7.97 | 7.98 | 7.98 | qfq | 3,589,700 | 28,987,317 | -2.44% |
| 2026-03-19 | 8.33 | 8.42 | 8.12 | 8.18 | 8.18 | qfq | 3,678,800 | 30,276,942 | -2.73% |
| 2026-03-18 | 8.31 | 8.43 | 8.22 | 8.41 | 8.41 | qfq | 3,876,900 | 32,294,858 | 1.45% |
| 2026-03-17 | 8.49 | 8.51 | 8.27 | 8.29 | 8.29 | qfq | 3,684,722 | 31,013,367 | -2.01% |
| 2026-03-16 | 8.47 | 8.60 | 8.40 | 8.46 | 8.46 | qfq | 4,456,802 | 37,761,296 | -0.12% |
| 2026-03-13 | 8.39 | 8.57 | 8.34 | 8.47 | 8.47 | qfq | 5,538,900 | 46,939,755 | 0.95% |
| 2026-03-12 | 8.52 | 8.55 | 8.37 | 8.39 | 8.39 | qfq | 3,667,200 | 30,964,141 | -1.06% |
| 2026-03-11 | 8.60 | 8.61 | 8.42 | 8.48 | 8.48 | qfq | 3,871,100 | 32,827,273 | -1.17% |
| 2026-03-10 | 8.50 | 8.58 | 8.43 | 8.58 | 8.58 | qfq | 4,510,700 | 38,468,697 | 2.02% |
| 2026-03-09 | 8.40 | 8.56 | 8.31 | 8.41 | 8.41 | qfq | 4,579,800 | 38,415,173 | -1.29% |
| 2026-03-06 | 8.31 | 8.52 | 8.30 | 8.52 | 8.52 | qfq | 4,044,644 | 34,256,071 | 1.79% |
| 2026-03-05 | 8.35 | 8.46 | 8.32 | 8.37 | 8.37 | qfq | 3,631,800 | 30,447,765 | 1.21% |
| 2026-03-04 | 8.29 | 8.37 | 8.19 | 8.27 | 8.27 | qfq | 4,675,100 | 38,702,156 | -0.48% |
| 2026-03-03 | 8.62 | 8.66 | 8.31 | 8.31 | 8.31 | qfq | 6,584,600 | 55,880,880 | -2.81% |
| 2026-03-02 | 8.78 | 8.88 | 8.53 | 8.55 | 8.55 | qfq | 7,193,400 | 62,166,187 | -4.58% |
| 2026-02-27 | 8.87 | 8.98 | 8.82 | 8.96 | 8.96 | qfq | 3,761,100 | 33,553,534 | 0.79% |
| 2026-02-26 | 8.96 | 9.13 | 8.83 | 8.89 | 8.89 | qfq | 5,172,800 | 46,286,743 | -1.22% |
| 2026-02-25 | 8.97 | 9.09 | 8.96 | 9.00 | 9.00 | qfq | 3,962,500 | 35,751,934 | 0.33% |
| 2026-02-24 | 8.80 | 8.99 | 8.76 | 8.97 | 8.97 | qfq | 4,551,500 | 40,643,480 | 2.51% |
| 2026-02-13 | 8.81 | 8.93 | 8.74 | 8.75 | 8.75 | qfq | 3,692,500 | 32,607,747 | -0.68% |
| 2026-02-12 | 9.05 | 9.09 | 8.80 | 8.81 | 8.81 | qfq | 6,699,000 | 59,613,122 | -2.87% |
| 2026-02-11 | 9.11 | 9.16 | 9.04 | 9.07 | 9.07 | qfq | 4,200,700 | 38,218,099 | -0.44% |
| 2026-02-10 | 9.15 | 9.18 | 9.07 | 9.11 | 9.11 | qfq | 4,826,400 | 44,069,343 | -0.55% |
| 2026-02-09 | 9.20 | 9.25 | 9.10 | 9.16 | 9.16 | qfq | 8,697,700 | 79,522,822 | -0.43% |
| 2026-02-06 | 9.16 | 9.46 | 9.10 | 9.20 | 9.20 | qfq | 12,833,500 | 119,214,308 | -0.11% |
| 2026-02-05 | 9.04 | 9.37 | 9.02 | 9.21 | 9.21 | qfq | 10,366,900 | 95,670,194 | 1.66% |
| 2026-02-04 | 8.93 | 9.09 | 8.93 | 9.06 | 9.06 | qfq | 5,193,800 | 46,976,599 | 1.00% |
| 2026-02-03 | 8.99 | 9.00 | 8.85 | 8.97 | 8.97 | qfq | 5,632,300 | 50,262,047 | 0.56% |
| 2026-02-02 | 8.83 | 9.11 | 8.83 | 8.92 | 8.92 | qfq | 7,572,344 | 68,234,084 | 0.22% |
| 2026-01-30 | 8.72 | 9.01 | 8.72 | 8.90 | 8.90 | qfq | 9,168,800 | 81,617,385 | 1.60% |
| 2026-01-29 | 8.81 | 8.92 | 8.70 | 8.76 | 8.76 | qfq | 6,823,200 | 60,169,424 | -0.57% |
| 2026-01-28 | 8.93 | 8.93 | 8.76 | 8.81 | 8.81 | qfq | 4,467,500 | 39,460,964 | -0.68% |
| 2026-01-27 | 8.95 | 8.99 | 8.65 | 8.87 | 8.87 | qfq | 7,272,800 | 64,021,485 | -1.11% |
| 2026-01-26 | 9.23 | 9.25 | 8.94 | 8.97 | 8.97 | qfq | 8,941,300 | 80,745,177 | -2.50% |
| 2026-01-23 | 9.17 | 9.25 | 9.11 | 9.20 | 9.20 | qfq | 6,026,400 | 55,297,739 | 0.55% |
| 2026-01-22 | 9.06 | 9.15 | 9.00 | 9.15 | 9.15 | qfq | 5,137,100 | 46,725,108 | 0.88% |
| 2026-01-21 | 9.01 | 9.10 | 8.90 | 9.07 | 9.07 | qfq | 5,267,100 | 47,473,959 | 0.33% |
| 2026-01-20 | 9.17 | 9.25 | 9.02 | 9.04 | 9.04 | qfq | 8,999,788 | 81,970,254 | -1.74% |
| 2026-01-19 | 9.06 | 9.22 | 9.00 | 9.20 | 9.20 | qfq | 7,247,388 | 66,392,981 | 1.43% |
| 2026-01-16 | 9.19 | 9.22 | 9.02 | 9.07 | 9.07 | qfq | 8,198,900 | 74,554,664 | -0.98% |
| 2026-01-15 | 9.20 | 9.28 | 9.08 | 9.16 | 9.16 | qfq | 9,838,500 | 90,118,242 | -1.40% |
| 2026-01-14 | 9.38 | 9.44 | 9.11 | 9.29 | 9.29 | qfq | 14,563,872 | 135,768,535 | -0.96% |
| 2026-01-13 | 9.71 | 9.76 | 9.32 | 9.38 | 9.38 | qfq | 16,607,044 | 158,203,223 | -3.70% |
| 2026-01-12 | 9.61 | 9.74 | 9.44 | 9.74 | 9.74 | qfq | 17,763,044 | 170,443,365 | 1.35% |
| 2026-01-09 | 9.65 | 9.70 | 9.54 | 9.61 | 9.61 | qfq | 15,158,244 | 145,768,934 | -1.03% |
| 2026-01-08 | 9.57 | 9.73 | 9.54 | 9.71 | 9.71 | qfq | 14,657,144 | 141,363,884 | 0.83% |
| 2026-01-07 | 9.63 | 9.78 | 9.55 | 9.63 | 9.63 | qfq | 16,383,300 | 158,099,157 | -0.62% |
| 2026-01-06 | 9.65 | 9.77 | 9.60 | 9.69 | 9.69 | qfq | 15,591,700 | 150,818,529 | -0.41% |
| 2026-01-05 | 9.70 | 9.77 | 9.46 | 9.73 | 9.73 | qfq | 19,682,300 | 189,583,320 | 0.41% |
| 2025-12-31 | 9.89 | 9.95 | 9.45 | 9.69 | 9.69 | qfq | 26,424,790 | 255,245,571 | -2.71% |
| 2025-12-30 | 10.43 | 10.54 | 9.85 | 9.96 | 9.96 | qfq | 35,456,000 | 355,252,055 | -6.92% |
| 2025-12-29 | 10.44 | 10.92 | 10.28 | 10.70 | 10.70 | qfq | 53,805,344 | 572,709,009 | 4.09% |
| 2025-12-26 | 10.65 | 11.11 | 9.92 | 10.28 | 10.28 | qfq | 60,010,300 | 620,326,582 | -4.64% |
| 2025-12-25 | 11.15 | 11.36 | 10.54 | 10.78 | 10.78 | qfq | 80,167,179 | 894,562,376 | 4.36% |
| 2025-12-24 | 9.55 | 10.33 | 9.44 | 10.33 | 10.33 | qfq | 27,146,550 | 271,515,345 | 10.01% |
| 2025-12-23 | 9.36 | 9.47 | 9.24 | 9.39 | 9.39 | qfq | 18,060,244 | 168,796,633 | 0.43% |
| 2025-12-22 | 9.65 | 9.65 | 9.29 | 9.35 | 9.35 | qfq | 18,965,000 | 177,934,080 | -1.68% |
| 2025-12-19 | 9.14 | 9.60 | 9.09 | 9.51 | 9.51 | qfq | 21,703,500 | 204,130,922 | 3.93% |
| 2025-12-18 | 9.00 | 9.29 | 8.93 | 9.15 | 9.15 | qfq | 17,665,400 | 161,988,146 | 0.55% |
| 2025-12-17 | 9.32 | 9.34 | 8.88 | 9.10 | 9.10 | qfq | 25,078,240 | 227,198,759 | -2.36% |
| 2025-12-16 | 9.59 | 9.79 | 9.26 | 9.32 | 9.32 | qfq | 28,208,200 | 268,778,510 | -2.41% |
| 2025-12-15 | 9.93 | 10.04 | 9.53 | 9.55 | 9.55 | qfq | 37,057,694 | 359,346,471 | -7.82% |
| 2025-12-12 | 10.50 | 10.67 | 10.36 | 10.36 | 10.36 | qfq | 37,848,362 | 393,755,768 | -9.99% |
| 2025-12-11 | 12.15 | 12.65 | 11.51 | 11.51 | 11.51 | qfq | 46,176,288 | 542,182,451 | -10.01% |
| 2025-12-10 | 12.79 | 12.79 | 12.30 | 12.79 | 12.79 | qfq | 57,175,470 | 727,035,079 | 9.97% |
| 2025-12-09 | 10.28 | 11.63 | 10.11 | 11.63 | 11.63 | qfq | 48,168,009 | 533,980,073 | 10.03% |
| 2025-12-08 | 10.32 | 11.29 | 10.10 | 10.57 | 10.57 | qfq | 51,588,700 | 546,542,922 | 3.02% |
| 2025-12-05 | 10.74 | 11.31 | 9.91 | 10.26 | 10.26 | qfq | 62,122,210 | 651,902,561 | -5.09% |
| 2025-12-04 | 10.69 | 11.54 | 10.49 | 10.81 | 10.81 | qfq | 35,640,110 | 395,249,371 | 3.05% |
| 2025-12-03 | 9.73 | 10.49 | 9.32 | 10.49 | 10.49 | qfq | 54,676,344 | 547,372,975 | 9.96% |
| 2025-12-02 | 8.98 | 9.92 | 8.72 | 9.54 | 9.54 | qfq | 40,703,803 | 389,352,489 | 5.76% |
| 2025-12-01 | 9.25 | 9.32 | 9.00 | 9.02 | 9.02 | qfq | 11,451,903 | 104,420,530 | -2.49% |
| 2025-11-28 | 8.98 | 9.38 | 8.91 | 9.25 | 9.25 | qfq | 11,311,900 | 103,640,912 | 2.21% |
| 2025-11-27 | 9.08 | 9.40 | 9.04 | 9.05 | 9.05 | qfq | 14,485,912 | 133,056,476 | -1.95% |
| 2025-11-26 | 8.80 | 9.60 | 8.62 | 9.23 | 9.23 | qfq | 24,638,773 | 226,928,241 | 5.13% |
| 2025-11-25 | 8.68 | 9.00 | 8.58 | 8.78 | 8.78 | qfq | 18,276,000 | 160,149,714 | 2.93% |
| 2025-11-24 | 8.48 | 8.70 | 8.28 | 8.53 | 8.53 | qfq | 19,716,600 | 166,778,088 | -1.84% |
| 2025-11-21 | 9.32 | 9.79 | 8.69 | 8.69 | 8.69 | qfq | 22,268,220 | 200,766,485 | -9.95% |
| 2025-11-20 | 9.84 | 10.28 | 9.24 | 9.65 | 9.65 | qfq | 27,101,996 | 259,140,592 | -1.83% |
| 2025-11-19 | 9.54 | 10.00 | 9.36 | 9.83 | 9.83 | qfq | 31,661,503 | 308,848,544 | 1.65% |
| 2025-11-18 | 9.42 | 10.33 | 9.05 | 9.67 | 9.67 | qfq | 33,652,900 | 320,523,934 | 0.94% |
| 2025-11-17 | 9.50 | 9.83 | 9.30 | 9.58 | 9.58 | qfq | 30,894,705 | 295,683,654 | 2.57% |
| 2025-11-14 | 9.28 | 9.57 | 9.23 | 9.34 | 9.34 | qfq | 28,731,597 | 269,631,731 | -1.58% |
| 2025-11-13 | 9.31 | 9.50 | 9.10 | 9.49 | 9.49 | qfq | 36,068,948 | 334,445,557 | 1.50% |
| 2025-11-12 | 8.90 | 9.80 | 8.81 | 9.35 | 9.35 | qfq | 43,799,307 | 411,608,972 | 4.94% |
| 2025-11-11 | 8.97 | 9.04 | 8.82 | 8.91 | 8.91 | qfq | 12,033,500 | 107,031,911 | -1.22% |
| 2025-11-10 | 8.73 | 9.11 | 8.65 | 9.02 | 9.02 | qfq | 24,900,300 | 223,086,895 | 3.20% |
| 2025-11-07 | 8.85 | 8.85 | 8.58 | 8.74 | 8.74 | qfq | 11,062,500 | 96,729,040 | -0.79% |
| 2025-11-06 | 8.98 | 9.04 | 8.73 | 8.81 | 8.81 | qfq | 13,640,000 | 120,097,485 | -1.12% |
| 2025-11-05 | 8.86 | 9.10 | 8.80 | 8.91 | 8.91 | qfq | 20,538,013 | 183,797,227 | -1.55% |
| 2025-11-04 | 8.79 | 9.37 | 8.59 | 9.05 | 9.05 | qfq | 31,637,800 | 284,093,533 | 3.55% |
| 2025-11-03 | 8.37 | 8.84 | 8.29 | 8.74 | 8.74 | qfq | 21,021,900 | 181,048,798 | 4.30% |
| 2025-10-31 | 8.25 | 8.44 | 8.22 | 8.38 | 8.38 | qfq | 10,471,863 | 87,326,176 | 1.33% |
| 2025-10-30 | 8.53 | 8.53 | 8.27 | 8.27 | 8.27 | qfq | 13,531,000 | 112,815,536 | -3.84% |
| 2025-10-29 | 8.80 | 8.80 | 8.33 | 8.60 | 8.60 | qfq | 22,488,055 | 191,805,223 | -2.71% |
| 2025-10-28 | 8.46 | 9.00 | 8.45 | 8.84 | 8.84 | qfq | 28,950,174 | 253,705,663 | 4.49% |
| 2025-10-27 | 8.38 | 8.62 | 8.28 | 8.46 | 8.46 | qfq | 19,164,420 | 162,193,729 | 0.59% |
| 2025-10-24 | 8.37 | 8.44 | 8.28 | 8.41 | 8.41 | qfq | 12,279,387 | 102,827,850 | 0.60% |
| 2025-10-23 | 8.45 | 8.45 | 8.24 | 8.36 | 8.36 | qfq | 13,489,009 | 112,150,718 | -1.18% |
| 2025-10-22 | 8.46 | 8.58 | 8.40 | 8.46 | 8.46 | qfq | 17,799,779 | 150,796,468 | -0.82% |
| 2025-10-21 | 8.67 | 8.70 | 8.48 | 8.53 | 8.53 | qfq | 20,726,244 | 177,041,518 | -1.39% |
| 2025-10-20 | 8.85 | 8.89 | 8.56 | 8.65 | 8.65 | qfq | 35,648,000 | 308,867,529 | -3.14% |
| 2025-10-17 | 8.13 | 8.93 | 8.09 | 8.93 | 8.93 | qfq | 24,498,240 | 211,895,715 | 9.98% |
| 2025-10-16 | 8.36 | 8.37 | 8.10 | 8.12 | 8.12 | qfq | 10,455,575 | 85,660,298 | -2.87% |
| 2025-10-15 | 8.20 | 8.50 | 8.12 | 8.36 | 8.36 | qfq | 15,169,744 | 126,310,185 | 1.46% |
| 2025-10-14 | 8.11 | 8.25 | 8.04 | 8.24 | 8.24 | qfq | 15,593,998 | 126,922,941 | 0.98% |
| 2025-10-13 | 7.66 | 8.67 | 7.58 | 8.16 | 8.16 | qfq | 21,256,918 | 170,921,055 | 2.13% |
| 2025-10-10 | 7.82 | 8.00 | 7.70 | 7.99 | 7.99 | qfq | 18,233,063 | 143,307,365 | -0.37% |
| 2025-10-09 | 8.66 | 8.66 | 7.89 | 8.02 | 8.02 | qfq | 27,621,454 | 227,109,023 | 1.91% |
| 2025-09-30 | 7.93 | 8.08 | 7.83 | 7.87 | 7.87 | qfq | 4,930,400 | 39,233,076 | -0.76% |
| 2025-09-29 | 7.79 | 7.93 | 7.60 | 7.93 | 7.93 | qfq | 4,327,210 | 33,903,664 | 2.06% |
| 2025-09-26 | 7.69 | 7.86 | 7.65 | 7.77 | 7.77 | qfq | 2,682,600 | 20,871,005 | 0.78% |
| 2025-09-25 | 7.80 | 7.89 | 7.69 | 7.71 | 7.71 | qfq | 2,624,400 | 20,397,640 | -1.66% |
| 2025-09-24 | 7.66 | 7.88 | 7.58 | 7.84 | 7.84 | qfq | 3,577,000 | 27,862,563 | 2.35% |
| 2025-09-23 | 7.71 | 7.77 | 7.38 | 7.66 | 7.66 | qfq | 4,776,700 | 35,996,311 | -1.03% |
| 2025-09-22 | 7.83 | 7.92 | 7.71 | 7.74 | 7.74 | qfq | 2,869,944 | 22,293,216 | -1.78% |
| 2025-09-19 | 7.90 | 7.93 | 7.80 | 7.88 | 7.88 | qfq | 3,686,200 | 28,971,764 | -0.25% |
| 2025-09-18 | 8.15 | 8.16 | 7.83 | 7.90 | 7.90 | qfq | 4,662,700 | 37,392,261 | -2.95% |
| 2025-09-17 | 8.13 | 8.24 | 8.09 | 8.14 | 8.14 | qfq | 4,419,000 | 36,034,795 | 0.12% |
| 2025-09-16 | 7.91 | 8.14 | 7.91 | 8.13 | 8.13 | qfq | 5,528,400 | 44,465,679 | 2.52% |
| 2025-09-15 | 8.00 | 8.01 | 7.90 | 7.93 | 7.93 | qfq | 2,452,700 | 19,450,472 | -0.75% |
| 2025-09-12 | 8.06 | 8.06 | 7.96 | 7.99 | 7.99 | qfq | 3,082,700 | 24,656,160 | -0.87% |
| 2025-09-11 | 8.02 | 8.07 | 7.88 | 8.06 | 8.06 | qfq | 4,214,700 | 33,657,630 | 0.37% |
| 2025-09-10 | 7.97 | 8.07 | 7.90 | 8.03 | 8.03 | qfq | 2,774,300 | 22,188,752 | 0.63% |
| 2025-09-09 | 8.05 | 8.07 | 7.94 | 7.98 | 7.98 | qfq | 2,861,900 | 22,869,116 | -0.99% |
| 2025-09-08 | 7.96 | 8.07 | 7.90 | 8.06 | 8.06 | qfq | 3,666,780 | 29,423,825 | 1.26% |
| 2025-09-05 | 7.89 | 8.02 | 7.81 | 7.96 | 7.96 | qfq | 3,851,900 | 30,499,131 | 0.89% |
| 2025-09-04 | 7.79 | 8.00 | 7.74 | 7.89 | 7.89 | qfq | 5,233,600 | 41,327,502 | 1.54% |
| 2025-09-03 | 8.00 | 8.01 | 7.74 | 7.77 | 7.77 | qfq | 3,774,800 | 29,708,530 | -2.51% |
| 2025-09-02 | 8.00 | 8.03 | 7.80 | 7.97 | 7.97 | qfq | 5,674,191 | 44,791,597 | -0.25% |
| 2025-09-01 | 7.93 | 8.11 | 7.87 | 7.99 | 7.99 | qfq | 6,515,927 | 52,170,278 | 0.25% |
| 2025-08-29 | 8.03 | 8.07 | 7.90 | 7.97 | 7.97 | qfq | 6,639,800 | 52,900,421 | -0.62% |
| 2025-08-28 | 7.98 | 8.17 | 7.76 | 8.02 | 8.02 | qfq | 7,160,671 | 57,031,147 | 0.12% |
| 2025-08-27 | 8.33 | 8.36 | 7.99 | 8.01 | 8.01 | qfq | 6,264,400 | 51,264,546 | -4.07% |
| 2025-08-26 | 8.24 | 8.45 | 8.16 | 8.35 | 8.35 | qfq | 6,841,144 | 56,836,716 | 1.58% |
| 2025-08-25 | 8.31 | 8.35 | 8.15 | 8.22 | 8.22 | qfq | 5,777,900 | 47,500,940 | -0.96% |
| 2025-08-22 | 8.34 | 8.34 | 8.16 | 8.30 | 8.30 | qfq | 6,612,588 | 54,499,371 | 0.00% |
| 2025-08-21 | 8.12 | 8.38 | 8.10 | 8.30 | 8.30 | qfq | 9,457,525 | 78,155,357 | 2.09% |
| 2025-08-20 | 8.05 | 8.13 | 8.03 | 8.13 | 8.13 | qfq | 5,353,200 | 43,270,505 | 0.49% |
| 2025-08-19 | 8.01 | 8.11 | 7.97 | 8.09 | 8.09 | qfq | 6,652,300 | 53,548,443 | 0.75% |
| 2025-08-18 | 8.02 | 8.23 | 8.00 | 8.03 | 8.03 | qfq | 10,929,100 | 88,584,098 | -0.50% |
| 2025-08-15 | 8.21 | 8.21 | 7.93 | 8.07 | 8.07 | qfq | 14,934,400 | 120,003,065 | -0.49% |
| 2025-08-14 | 7.98 | 8.49 | 7.90 | 8.11 | 8.11 | qfq | 22,030,200 | 180,423,056 | 1.63% |
| 2025-08-13 | 8.01 | 8.05 | 7.94 | 7.98 | 7.98 | qfq | 4,418,000 | 35,250,626 | -0.37% |
| 2025-08-12 | 8.09 | 8.11 | 7.98 | 8.01 | 8.01 | qfq | 3,929,500 | 31,533,080 | -0.62% |
| 2025-08-11 | 8.04 | 8.07 | 7.97 | 8.06 | 8.06 | qfq | 6,740,700 | 54,100,529 | 0.50% |
| 2025-08-08 | 7.95 | 8.05 | 7.84 | 8.02 | 8.02 | qfq | 7,793,200 | 61,880,420 | 1.13% |
| 2025-08-07 | 8.00 | 8.04 | 7.92 | 7.93 | 7.93 | qfq | 7,572,900 | 60,336,057 | -0.75% |
| 2025-08-06 | 8.03 | 8.05 | 7.93 | 7.99 | 7.99 | qfq | 8,077,087 | 64,528,932 | -0.50% |
| 2025-08-05 | 7.87 | 8.10 | 7.84 | 8.03 | 8.03 | qfq | 17,167,187 | 136,918,631 | 1.90% |
| 2025-08-04 | 7.75 | 7.97 | 7.67 | 7.88 | 7.88 | qfq | 11,733,500 | 92,194,386 | 0.77% |
| 2025-08-01 | 7.64 | 7.96 | 7.59 | 7.82 | 7.82 | qfq | 22,008,100 | 170,587,966 | 1.03% |
| 2025-07-31 | 7.76 | 7.86 | 7.56 | 7.74 | 7.74 | qfq | 33,351,587 | 257,597,439 | -5.15% |
| 2025-07-30 | 9.05 | 9.90 | 8.10 | 8.16 | 8.16 | qfq | 49,444,687 | 431,997,896 | -9.33% |
| 2025-07-29 | 8.85 | 9.00 | 8.75 | 9.00 | 9.00 | qfq | 8,544,525 | 76,161,820 | 1.69% |
| 2025-07-28 | 8.62 | 8.95 | 8.51 | 8.85 | 8.85 | qfq | 10,960,100 | 95,767,174 | 2.08% |
| 2025-07-25 | 8.32 | 8.77 | 8.31 | 8.67 | 8.67 | qfq | 7,449,300 | 63,739,629 | 4.33% |
| 2025-07-24 | 8.24 | 8.33 | 8.19 | 8.31 | 8.31 | qfq | 3,241,500 | 26,808,501 | 0.97% |
| 2025-07-23 | 8.27 | 8.35 | 8.15 | 8.23 | 8.23 | qfq | 4,794,900 | 39,425,927 | -0.36% |
| 2025-07-22 | 8.36 | 8.40 | 8.16 | 8.26 | 8.26 | qfq | 5,531,300 | 45,738,091 | -0.60% |
| 2025-07-21 | 8.38 | 8.48 | 8.29 | 8.31 | 8.31 | qfq | 3,828,500 | 31,905,152 | -1.42% |
| 2025-07-18 | 8.19 | 8.44 | 8.13 | 8.43 | 8.43 | qfq | 6,836,500 | 56,923,217 | 3.44% |
| 2025-07-17 | 8.14 | 8.29 | 8.10 | 8.15 | 8.15 | qfq | 5,775,100 | 47,241,101 | 0.25% |
| 2025-07-16 | 8.16 | 8.30 | 8.05 | 8.13 | 8.13 | qfq | 6,348,600 | 51,607,862 | -0.12% |
| 2025-07-15 | 8.23 | 8.45 | 7.95 | 8.14 | 8.14 | qfq | 11,136,200 | 90,462,919 | 0.37% |
| 2025-07-14 | 7.80 | 8.25 | 7.80 | 8.11 | 8.11 | qfq | 11,278,799 | 90,581,300 | 3.97% |
| 2025-07-11 | 7.78 | 8.00 | 7.76 | 7.80 | 7.80 | qfq | 6,510,300 | 51,156,270 | -0.13% |
| 2025-07-10 | 7.68 | 7.82 | 7.66 | 7.81 | 7.81 | qfq | 5,230,200 | 40,565,138 | 1.43% |
| 2025-07-09 | 7.60 | 7.80 | 7.55 | 7.70 | 7.70 | qfq | 3,936,199 | 30,233,232 | 1.32% |
| 2025-07-08 | 7.54 | 7.62 | 7.50 | 7.60 | 7.60 | qfq | 3,104,400 | 23,555,177 | 0.80% |
| 2025-07-07 | 7.42 | 7.57 | 7.38 | 7.54 | 7.54 | qfq | 3,723,500 | 27,989,391 | 1.48% |
| 2025-07-04 | 7.59 | 7.61 | 7.41 | 7.43 | 7.43 | qfq | 4,392,700 | 32,804,676 | -2.49% |
| 2025-07-03 | 7.51 | 7.64 | 7.47 | 7.62 | 7.62 | qfq | 3,956,100 | 29,889,804 | 2.01% |
| 2025-07-02 | 7.51 | 7.51 | 7.43 | 7.47 | 7.47 | qfq | 2,827,100 | 21,106,526 | -0.40% |
| 2025-07-01 | 7.52 | 7.55 | 7.46 | 7.50 | 7.50 | qfq | 3,265,900 | 24,524,577 | 0.00% |
| 2025-06-30 | 7.50 | 7.54 | 7.44 | 7.50 | 7.50 | qfq | 4,530,500 | 33,939,126 | 0.00% |
| 2025-06-27 | 7.47 | 7.54 | 7.44 | 7.50 | 7.50 | qfq | 2,181,200 | 16,317,917 | 0.67% |
| 2025-06-26 | 7.55 | 7.59 | 7.45 | 7.45 | 7.45 | qfq | 2,484,100 | 18,619,225 | -0.67% |
| 2025-06-25 | 7.47 | 7.59 | 7.44 | 7.50 | 7.50 | qfq | 2,338,600 | 17,539,884 | 0.13% |
| 2025-06-24 | 7.30 | 7.50 | 7.28 | 7.49 | 7.49 | qfq | 2,465,300 | 18,312,337 | 3.17% |
| 2025-06-23 | 7.14 | 7.28 | 7.08 | 7.26 | 7.26 | qfq | 2,337,200 | 16,844,594 | 1.68% |
| 2025-06-20 | 7.18 | 7.28 | 7.12 | 7.14 | 7.14 | qfq | 2,302,000 | 16,522,728 | -0.42% |
| 2025-06-19 | 7.36 | 7.37 | 7.16 | 7.17 | 7.17 | qfq | 2,338,900 | 16,902,627 | -2.45% |
| 2025-06-18 | 7.39 | 7.46 | 7.29 | 7.35 | 7.35 | qfq | 2,666,010 | 19,591,612 | -0.94% |
| 2025-06-17 | 7.53 | 7.59 | 7.37 | 7.42 | 7.42 | qfq | 2,098,800 | 15,597,343 | -1.33% |
| 2025-06-16 | 7.43 | 7.57 | 7.41 | 7.52 | 7.52 | qfq | 3,183,500 | 23,828,949 | 0.94% |
| 2025-06-13 | 7.72 | 7.75 | 7.43 | 7.45 | 7.45 | qfq | 4,098,900 | 30,807,300 | -3.50% |
| 2025-06-12 | 7.75 | 7.80 | 7.62 | 7.72 | 7.72 | qfq | 3,384,900 | 26,104,662 | -0.52% |
| 2025-06-11 | 7.74 | 7.79 | 7.68 | 7.76 | 7.76 | qfq | 3,635,900 | 28,101,972 | 0.91% |
| 2025-06-10 | 7.65 | 7.95 | 7.56 | 7.69 | 7.69 | qfq | 8,186,800 | 63,406,637 | 0.52% |
| 2025-06-09 | 7.51 | 7.66 | 7.45 | 7.65 | 7.65 | qfq | 3,835,500 | 29,073,279 | 1.86% |
| 2025-06-06 | 7.49 | 7.54 | 7.43 | 7.51 | 7.51 | qfq | 3,004,300 | 22,480,763 | 0.94% |
| 2025-06-05 | 7.61 | 7.67 | 7.38 | 7.44 | 7.44 | qfq | 3,837,700 | 28,798,910 | -2.11% |
| 2025-06-04 | 7.46 | 7.60 | 7.43 | 7.60 | 7.60 | qfq | 3,271,800 | 24,652,961 | 1.88% |
| 2025-06-03 | 7.33 | 7.49 | 7.32 | 7.46 | 7.46 | qfq | 2,733,843 | 20,339,671 | 0.95% |
| 2025-05-30 | 7.47 | 7.50 | 7.36 | 7.39 | 7.39 | qfq | 2,207,200 | 16,388,143 | -1.20% |
| 2025-05-29 | 7.45 | 7.50 | 7.40 | 7.48 | 7.48 | qfq | 2,677,000 | 19,982,746 | 0.40% |
| 2025-05-28 | 7.41 | 7.47 | 7.32 | 7.45 | 7.45 | qfq | 2,703,300 | 20,007,003 | 0.54% |
| 2025-05-27 | 7.27 | 7.41 | 7.26 | 7.41 | 7.41 | qfq | 2,570,700 | 18,915,433 | 1.93% |
| 2025-05-26 | 7.25 | 7.35 | 7.20 | 7.27 | 7.27 | qfq | 2,284,700 | 16,606,134 | 0.28% |
| 2025-05-23 | 7.36 | 7.53 | 7.23 | 7.25 | 7.25 | qfq | 3,021,700 | 22,219,959 | -2.16% |
| 2025-05-22 | 7.49 | 7.54 | 7.37 | 7.41 | 7.41 | qfq | 2,992,800 | 22,299,947 | -0.94% |
| 2025-05-21 | 7.51 | 7.55 | 7.43 | 7.48 | 7.48 | qfq | 3,084,100 | 23,075,785 | -0.40% |
| 2025-05-20 | 7.39 | 7.57 | 7.33 | 7.51 | 7.51 | qfq | 3,451,100 | 25,806,990 | 1.49% |
| 2025-05-19 | 7.37 | 7.41 | 7.29 | 7.40 | 7.40 | qfq | 1,710,900 | 12,612,115 | 0.82% |
| 2025-05-16 | 7.32 | 7.40 | 7.26 | 7.34 | 7.34 | qfq | 2,306,400 | 16,886,552 | 0.14% |
| 2025-05-15 | 7.28 | 7.39 | 7.24 | 7.33 | 7.33 | qfq | 2,654,400 | 19,438,308 | 0.55% |
| 2025-05-14 | 7.32 | 7.32 | 7.16 | 7.29 | 7.29 | qfq | 3,230,200 | 23,399,124 | -0.82% |
| 2025-05-13 | 7.36 | 7.49 | 7.32 | 7.35 | 7.35 | qfq | 3,157,900 | 23,328,294 | 0.68% |
| 2025-05-12 | 7.29 | 7.49 | 7.25 | 7.30 | 7.30 | qfq | 3,380,400 | 24,687,724 | 0.41% |
| 2025-05-09 | 7.24 | 7.37 | 7.23 | 7.27 | 7.27 | qfq | 3,897,300 | 28,446,804 | 0.41% |
| 2025-05-08 | 7.18 | 7.37 | 7.16 | 7.24 | 7.24 | qfq | 3,599,500 | 26,190,501 | 0.28% |
| 2025-05-07 | 7.10 | 7.25 | 7.07 | 7.22 | 7.22 | qfq | 7,565,300 | 54,171,723 | 2.70% |
| 2025-05-06 | 6.92 | 7.05 | 6.87 | 7.03 | 7.03 | qfq | 4,434,200 | 30,802,528 | 2.03% |
| 2025-04-30 | 6.80 | 6.98 | 6.80 | 6.89 | 6.89 | qfq | 3,566,200 | 24,695,813 | 0.73% |
| 2025-04-29 | 6.76 | 6.88 | 6.72 | 6.84 | 6.84 | qfq | 5,880,100 | 40,233,378 | 1.33% |
| 2025-04-28 | 7.00 | 7.00 | 6.71 | 6.75 | 6.75 | qfq | 5,145,600 | 34,981,192 | 0.15% |
| 2025-04-25 | 6.67 | 6.80 | 6.60 | 6.74 | 6.74 | qfq | 3,546,400 | 23,863,826 | 0.60% |
| 2025-04-24 | 6.72 | 6.82 | 6.64 | 6.70 | 6.70 | qfq | 2,913,511 | 19,595,502 | -0.30% |
| 2025-04-23 | 6.72 | 6.76 | 6.66 | 6.72 | 6.72 | qfq | 3,412,911 | 22,858,904 | 0.00% |
| 2025-04-22 | 6.71 | 6.77 | 6.68 | 6.72 | 6.72 | qfq | 3,214,900 | 21,617,800 | 0.30% |
| 2025-04-21 | 6.65 | 6.79 | 6.57 | 6.70 | 6.70 | qfq | 4,684,811 | 31,461,459 | 0.75% |
| 2025-04-18 | 6.80 | 6.85 | 6.59 | 6.65 | 6.65 | qfq | 6,532,400 | 43,643,278 | -3.20% |
| 2025-04-17 | 7.12 | 7.67 | 6.76 | 6.87 | 6.87 | qfq | 15,259,911 | 109,010,258 | -2.41% |
| 2025-04-16 | 6.88 | 7.14 | 6.76 | 7.04 | 7.04 | qfq | 8,391,200 | 58,181,629 | 1.88% |
| 2025-04-15 | 6.65 | 6.98 | 6.64 | 6.91 | 6.91 | qfq | 6,194,811 | 42,210,923 | 3.75% |
| 2025-04-14 | 6.54 | 6.84 | 6.54 | 6.66 | 6.66 | qfq | 3,078,644 | 20,681,636 | 1.83% |
| 2025-04-11 | 6.50 | 6.66 | 6.49 | 6.54 | 6.54 | qfq | 3,237,600 | 21,281,665 | 0.62% |
| 2025-04-10 | 6.34 | 6.57 | 6.34 | 6.50 | 6.50 | qfq | 4,233,939 | 27,447,147 | 4.33% |
| 2025-04-09 | 6.11 | 6.28 | 5.72 | 6.23 | 6.23 | qfq | 4,821,800 | 29,178,863 | 1.80% |
| 2025-04-08 | 6.35 | 6.48 | 6.00 | 6.12 | 6.12 | qfq | 5,214,544 | 32,313,167 | -5.41% |
| 2025-04-07 | 6.86 | 6.86 | 6.47 | 6.47 | 6.47 | qfq | 4,539,400 | 29,663,715 | -10.01% |
| 2025-04-03 | 7.12 | 7.27 | 7.12 | 7.19 | 7.19 | qfq | 2,626,900 | 18,896,228 | -0.55% |
| 2025-04-02 | 7.10 | 7.30 | 7.09 | 7.23 | 7.23 | qfq | 3,436,300 | 24,885,508 | 1.54% |
| 2025-04-01 | 6.99 | 7.22 | 6.99 | 7.12 | 7.12 | qfq | 3,835,400 | 27,408,017 | 2.15% |
| 2025-03-31 | 7.10 | 7.12 | 6.93 | 6.97 | 6.97 | qfq | 2,563,800 | 17,956,674 | -2.38% |
| 2025-03-28 | 7.25 | 7.28 | 7.14 | 7.14 | 7.14 | qfq | 2,537,200 | 18,222,450 | -1.65% |
| 2025-03-27 | 7.29 | 7.39 | 7.13 | 7.26 | 7.26 | qfq | 3,862,500 | 28,057,302 | -0.14% |
| 2025-03-26 | 7.11 | 7.29 | 7.11 | 7.27 | 7.27 | qfq | 3,098,299 | 22,427,070 | 1.82% |
| 2025-03-25 | 7.13 | 7.18 | 7.04 | 7.14 | 7.14 | qfq | 2,479,100 | 17,639,982 | 0.00% |
| 2025-03-24 | 7.32 | 7.40 | 7.03 | 7.14 | 7.14 | qfq | 5,136,200 | 36,699,444 | -2.59% |
| 2025-03-21 | 7.47 | 7.47 | 7.32 | 7.33 | 7.33 | qfq | 3,845,000 | 28,339,684 | -1.61% |
| 2025-03-20 | 7.42 | 7.56 | 7.41 | 7.45 | 7.45 | qfq | 4,225,700 | 31,597,509 | 0.27% |
| 2025-03-19 | 7.50 | 7.51 | 7.39 | 7.43 | 7.43 | qfq | 3,298,900 | 24,561,505 | -1.07% |
| 2025-03-18 | 7.52 | 7.54 | 7.44 | 7.51 | 7.51 | qfq | 3,876,800 | 28,992,423 | 0.13% |
| 2025-03-17 | 7.50 | 7.52 | 7.42 | 7.50 | 7.50 | qfq | 3,074,600 | 22,994,258 | 0.40% |
| 2025-03-14 | 7.27 | 7.48 | 7.23 | 7.47 | 7.47 | qfq | 5,995,200 | 44,329,789 | 2.75% |
| 2025-03-13 | 7.33 | 7.35 | 7.18 | 7.27 | 7.27 | qfq | 4,572,700 | 33,172,346 | -1.22% |
| 2025-03-12 | 7.41 | 7.43 | 7.33 | 7.36 | 7.36 | qfq | 4,239,100 | 31,219,973 | -0.67% |
| 2025-03-11 | 7.33 | 7.43 | 7.27 | 7.41 | 7.41 | qfq | 3,286,600 | 24,150,138 | 0.41% |
| 2025-03-10 | 7.45 | 7.45 | 7.35 | 7.38 | 7.38 | qfq | 2,924,500 | 21,617,965 | -0.67% |
| 2025-03-07 | 7.41 | 7.62 | 7.35 | 7.43 | 7.43 | qfq | 5,759,600 | 43,066,509 | 0.00% |
| 2025-03-06 | 7.47 | 7.49 | 7.40 | 7.43 | 7.43 | qfq | 5,084,500 | 37,812,814 | 0.00% |
| 2025-03-05 | 7.49 | 7.51 | 7.33 | 7.43 | 7.43 | qfq | 3,651,244 | 27,016,653 | -0.80% |
| 2025-03-04 | 7.46 | 7.51 | 7.37 | 7.49 | 7.49 | qfq | 3,127,200 | 23,333,251 | 0.40% |
| 2025-03-03 | 7.46 | 7.57 | 7.38 | 7.46 | 7.46 | qfq | 4,060,344 | 30,420,604 | 0.27% |
| 2025-02-28 | 7.57 | 7.78 | 7.43 | 7.44 | 7.44 | qfq | 6,700,304 | 50,762,535 | -2.11% |
| 2025-02-27 | 7.58 | 7.64 | 7.44 | 7.60 | 7.60 | qfq | 5,429,261 | 40,975,182 | 0.26% |
| 2025-02-26 | 7.48 | 7.64 | 7.48 | 7.58 | 7.58 | qfq | 4,351,445 | 32,863,292 | 1.34% |
| 2025-02-25 | 7.50 | 7.57 | 7.45 | 7.48 | 7.48 | qfq | 4,437,844 | 33,298,275 | -1.06% |
| 2025-02-24 | 7.40 | 7.61 | 7.40 | 7.56 | 7.56 | qfq | 6,638,844 | 49,899,723 | 1.48% |
| 2025-02-21 | 7.45 | 7.47 | 7.28 | 7.45 | 7.45 | qfq | 5,883,844 | 43,339,389 | 0.00% |
| 2025-02-20 | 7.47 | 7.51 | 7.38 | 7.45 | 7.45 | qfq | 4,810,700 | 35,752,481 | -0.40% |
| 2025-02-19 | 7.43 | 7.49 | 7.37 | 7.48 | 7.48 | qfq | 4,537,749 | 33,782,830 | 0.67% |
| 2025-02-18 | 7.64 | 7.72 | 7.41 | 7.43 | 7.43 | qfq | 7,200,100 | 54,336,675 | -3.38% |
| 2025-02-17 | 7.74 | 7.76 | 7.57 | 7.69 | 7.69 | qfq | 9,341,800 | 71,624,558 | 0.52% |
| 2025-02-14 | 7.70 | 7.70 | 7.50 | 7.65 | 7.65 | qfq | 11,412,900 | 86,718,933 | -1.67% |
| 2025-02-13 | 8.34 | 8.44 | 7.60 | 7.78 | 7.78 | qfq | 24,296,600 | 191,205,658 | -3.35% |
| 2025-02-12 | 7.34 | 8.05 | 7.24 | 8.05 | 8.05 | qfq | 10,720,500 | 85,510,691 | 9.97% |
| 2025-02-11 | 7.40 | 7.41 | 7.24 | 7.32 | 7.32 | qfq | 3,795,300 | 27,703,084 | -1.08% |
| 2025-02-10 | 7.25 | 7.43 | 7.16 | 7.40 | 7.40 | qfq | 5,438,700 | 39,666,482 | 2.78% |
| 2025-02-07 | 7.19 | 7.30 | 7.11 | 7.20 | 7.20 | qfq | 5,731,100 | 41,312,601 | 0.42% |
| 2025-02-06 | 6.98 | 7.17 | 6.92 | 7.17 | 7.17 | qfq | 5,871,700 | 41,345,096 | 2.58% |
| 2025-02-05 | 7.09 | 7.12 | 6.96 | 6.99 | 6.99 | qfq | 4,704,300 | 33,019,422 | -0.43% |
| 2025-01-27 | 7.09 | 7.26 | 7.02 | 7.02 | 7.02 | qfq | 5,523,700 | 39,488,800 | -1.13% |
| 2025-01-24 | 7.09 | 7.13 | 6.99 | 7.10 | 7.10 | qfq | 5,668,300 | 40,058,060 | -0.14% |
| 2025-01-23 | 7.25 | 7.39 | 7.06 | 7.11 | 7.11 | qfq | 7,710,700 | 55,548,071 | -1.52% |
| 2025-01-22 | 7.40 | 7.53 | 7.17 | 7.22 | 7.22 | qfq | 11,356,100 | 82,644,301 | -3.48% |
| 2025-01-21 | 7.94 | 7.99 | 7.40 | 7.48 | 7.48 | qfq | 15,041,200 | 114,081,110 | -7.20% |
| 2025-01-20 | 7.50 | 8.49 | 7.49 | 8.06 | 8.06 | qfq | 19,938,600 | 156,199,059 | -0.74% |
| 2025-01-17 | 8.89 | 8.89 | 8.12 | 8.12 | 8.12 | qfq | 32,808,000 | 284,129,866 | 0.50% |
| 2025-01-16 | 7.98 | 8.12 | 7.71 | 8.08 | 8.08 | qfq | 18,782,200 | 148,900,026 | -2.77% |
| 2025-01-15 | 8.16 | 8.80 | 7.84 | 8.31 | 8.31 | qfq | 35,110,500 | 299,499,445 | 3.88% |
| 2025-01-14 | 7.39 | 8.00 | 7.39 | 8.00 | 8.00 | qfq | 8,544,978 | 65,708,066 | 8.11% |
| 2025-01-13 | 7.15 | 7.40 | 6.91 | 7.40 | 7.40 | qfq | 5,044,000 | 36,226,807 | 2.78% |
| 2025-01-10 | 7.73 | 7.73 | 7.16 | 7.20 | 7.20 | qfq | 4,792,600 | 35,475,661 | -6.86% |
| 2025-01-09 | 7.68 | 7.84 | 7.62 | 7.73 | 7.73 | qfq | 2,828,100 | 21,973,309 | -0.13% |
| 2025-01-08 | 7.82 | 7.86 | 7.50 | 7.74 | 7.74 | qfq | 5,557,000 | 42,595,853 | -1.02% |
| 2025-01-07 | 7.87 | 8.03 | 7.75 | 7.82 | 7.82 | qfq | 8,501,900 | 66,962,197 | -0.26% |
| 2025-01-06 | 7.90 | 7.93 | 7.52 | 7.84 | 7.84 | qfq | 6,394,200 | 49,602,306 | -0.76% |
| 2025-01-03 | 8.52 | 8.64 | 7.81 | 7.90 | 7.90 | qfq | 5,769,500 | 47,016,124 | -7.39% |
| 2025-01-02 | 8.64 | 8.84 | 8.45 | 8.53 | 8.53 | qfq | 4,925,800 | 42,544,394 | -1.39% |
| 2024-12-31 | 8.85 | 8.96 | 8.61 | 8.65 | 8.65 | qfq | 3,877,800 | 33,989,281 | -2.26% |
| 2024-12-30 | 8.95 | 9.15 | 8.80 | 8.85 | 8.85 | qfq | 4,199,900 | 37,527,159 | -1.45% |
| 2024-12-27 | 8.81 | 9.10 | 8.69 | 8.98 | 8.98 | qfq | 6,571,200 | 58,664,537 | 2.05% |
| 2024-12-26 | 8.67 | 9.02 | 8.66 | 8.80 | 8.80 | qfq | 4,824,300 | 42,552,255 | -0.56% |
| 2024-12-25 | 9.48 | 9.56 | 8.61 | 8.85 | 8.85 | qfq | 8,563,000 | 75,966,148 | -2.10% |
| 2024-12-24 | 8.92 | 9.04 | 8.53 | 9.04 | 9.04 | qfq | 6,887,600 | 60,280,495 | 1.46% |
| 2024-12-23 | 9.26 | 9.29 | 8.82 | 8.91 | 8.91 | qfq | 7,720,144 | 69,321,552 | -4.09% |
| 2024-12-20 | 9.30 | 9.58 | 9.21 | 9.29 | 9.29 | qfq | 11,563,744 | 108,762,330 | -0.32% |
| 2024-12-19 | 8.90 | 9.41 | 8.88 | 9.32 | 9.32 | qfq | 13,281,000 | 121,771,938 | 3.10% |
| 2024-12-18 | 8.92 | 9.69 | 8.80 | 9.04 | 9.04 | qfq | 11,554,700 | 105,338,290 | 0.89% |
| 2024-12-17 | 9.40 | 9.56 | 8.89 | 8.96 | 8.96 | qfq | 13,332,900 | 121,869,701 | -5.49% |
| 2024-12-16 | 9.29 | 9.60 | 9.15 | 9.48 | 9.48 | qfq | 19,856,700 | 186,866,170 | 2.05% |
| 2024-12-13 | 9.61 | 9.63 | 9.24 | 9.29 | 9.29 | qfq | 30,387,511 | 285,953,291 | -6.07% |
| 2024-12-12 | 9.08 | 9.90 | 8.98 | 9.89 | 9.89 | qfq | 41,427,315 | 405,417,767 | 9.89% |
| 2024-12-11 | 8.85 | 9.05 | 8.85 | 9.00 | 9.00 | qfq | 7,488,800 | 67,228,089 | 0.56% |
| 2024-12-10 | 9.28 | 9.28 | 8.89 | 8.95 | 8.95 | qfq | 14,325,200 | 129,833,492 | -1.32% |
| 2024-12-09 | 8.84 | 9.10 | 8.73 | 9.07 | 9.07 | qfq | 11,744,500 | 105,037,743 | 2.02% |
| 2024-12-06 | 8.98 | 9.04 | 8.81 | 8.89 | 8.89 | qfq | 9,878,900 | 87,905,926 | -1.33% |
| 2024-12-05 | 8.68 | 9.08 | 8.64 | 9.01 | 9.01 | qfq | 13,419,100 | 119,215,453 | 3.56% |
| 2024-12-04 | 8.78 | 9.01 | 8.64 | 8.70 | 8.70 | qfq | 15,407,800 | 136,444,513 | -2.14% |
| 2024-12-03 | 9.05 | 9.14 | 8.81 | 8.89 | 8.89 | qfq | 20,212,300 | 180,322,268 | -3.26% |
| 2024-12-02 | 9.54 | 9.66 | 8.91 | 9.19 | 9.19 | qfq | 26,661,482 | 244,255,735 | -1.08% |
| 2024-11-29 | 10.00 | 10.25 | 9.01 | 9.29 | 9.29 | qfq | 44,109,775 | 421,322,919 | -5.40% |
| 2024-11-28 | 8.94 | 9.82 | 8.91 | 9.82 | 9.82 | qfq | 35,592,743 | 335,575,717 | 9.97% |
| 2024-11-27 | 8.06 | 8.93 | 7.85 | 8.93 | 8.93 | qfq | 20,262,856 | 176,033,640 | 9.98% |
| 2024-11-26 | 8.18 | 8.32 | 8.05 | 8.12 | 8.12 | qfq | 6,160,056 | 50,342,742 | -1.10% |
| 2024-11-25 | 8.17 | 8.27 | 8.05 | 8.21 | 8.21 | qfq | 7,058,200 | 57,603,731 | 0.24% |
| 2024-11-22 | 8.40 | 8.56 | 8.16 | 8.19 | 8.19 | qfq | 11,905,500 | 99,526,836 | -3.31% |
| 2024-11-21 | 8.52 | 9.12 | 8.39 | 8.47 | 8.47 | qfq | 20,706,264 | 178,758,206 | -2.42% |
| 2024-11-20 | 8.20 | 8.68 | 8.10 | 8.68 | 8.68 | qfq | 15,240,900 | 130,543,614 | 10.01% |
| 2024-11-19 | 7.67 | 7.89 | 7.53 | 7.89 | 7.89 | qfq | 5,887,100 | 45,447,983 | 2.87% |
| 2024-11-18 | 7.72 | 7.89 | 7.56 | 7.67 | 7.67 | qfq | 10,119,256 | 78,367,487 | -0.65% |
| 2024-11-15 | 7.97 | 8.25 | 7.69 | 7.72 | 7.72 | qfq | 11,620,180 | 92,002,315 | -4.10% |
| 2024-11-14 | 8.50 | 8.86 | 8.04 | 8.05 | 8.05 | qfq | 15,638,769 | 129,745,916 | -5.74% |
| 2024-11-13 | 8.47 | 9.04 | 8.38 | 8.54 | 8.54 | qfq | 22,459,646 | 196,636,422 | 3.89% |
| 2024-11-12 | 9.04 | 9.20 | 8.22 | 8.22 | 8.22 | qfq | 23,899,782 | 208,656,188 | -9.07% |
| 2024-11-11 | 8.25 | 9.04 | 8.24 | 9.04 | 9.04 | qfq | 21,762,282 | 192,160,277 | 9.98% |
| 2024-11-08 | 8.45 | 8.45 | 8.15 | 8.22 | 8.22 | qfq | 14,309,400 | 118,550,187 | -4.75% |
| 2024-11-07 | 8.42 | 8.98 | 8.05 | 8.63 | 8.63 | qfq | 27,417,241 | 232,413,191 | 1.65% |
| 2024-11-06 | 7.69 | 8.49 | 7.64 | 8.49 | 8.49 | qfq | 12,166,500 | 99,782,801 | 9.97% |
| 2024-11-05 | 7.71 | 7.99 | 7.62 | 7.72 | 7.72 | qfq | 19,833,700 | 154,142,096 | -0.52% |
| 2024-11-04 | 7.01 | 7.76 | 6.99 | 7.76 | 7.76 | qfq | 7,753,200 | 59,244,406 | 10.07% |
| 2024-11-01 | 7.27 | 7.27 | 6.98 | 7.05 | 7.05 | qfq | 5,040,700 | 35,766,582 | -3.03% |
| 2024-10-31 | 7.21 | 7.39 | 7.14 | 7.27 | 7.27 | qfq | 4,854,288 | 35,193,269 | -0.14% |
| 2024-10-30 | 7.38 | 7.47 | 7.20 | 7.28 | 7.28 | qfq | 3,879,400 | 28,346,212 | -2.02% |
| 2024-10-29 | 7.56 | 7.63 | 7.36 | 7.43 | 7.43 | qfq | 4,116,800 | 30,725,431 | -1.46% |
| 2024-10-28 | 7.45 | 7.54 | 7.44 | 7.54 | 7.54 | qfq | 3,449,644 | 25,858,798 | 1.34% |
| 2024-10-25 | 7.39 | 7.46 | 7.33 | 7.44 | 7.44 | qfq | 4,394,600 | 32,515,085 | 1.09% |
| 2024-10-24 | 7.33 | 7.38 | 7.27 | 7.36 | 7.36 | qfq | 2,563,800 | 18,794,184 | 0.55% |
| 2024-10-23 | 7.40 | 7.47 | 7.27 | 7.32 | 7.32 | qfq | 4,081,600 | 29,990,298 | -0.81% |
| 2024-10-22 | 7.29 | 7.38 | 7.23 | 7.38 | 7.38 | qfq | 3,988,251 | 29,157,260 | 2.07% |
| 2024-10-21 | 7.35 | 7.39 | 7.15 | 7.23 | 7.23 | qfq | 7,609,900 | 55,135,631 | -1.90% |
| 2024-10-18 | 7.42 | 7.69 | 7.19 | 7.37 | 7.37 | qfq | 10,182,427 | 75,061,457 | 0.14% |
| 2024-10-17 | 7.97 | 8.19 | 7.35 | 7.36 | 7.36 | qfq | 12,043,618 | 92,461,017 | -8.11% |
| 2024-10-16 | 8.61 | 8.99 | 7.93 | 8.01 | 8.01 | qfq | 14,224,644 | 119,196,221 | -5.09% |
| 2024-10-15 | 7.82 | 8.47 | 7.63 | 8.44 | 8.44 | qfq | 11,700,383 | 95,135,110 | 6.57% |
| 2024-10-14 | 8.10 | 8.37 | 7.73 | 7.92 | 7.92 | qfq | 10,905,773 | 86,693,851 | -0.38% |
| 2024-10-11 | 7.50 | 7.95 | 7.45 | 7.95 | 7.95 | qfq | 9,429,800 | 72,758,167 | 4.74% |
| 2024-10-10 | 7.45 | 7.79 | 7.40 | 7.59 | 7.59 | qfq | 7,112,400 | 54,184,051 | 1.88% |
| 2024-10-09 | 7.44 | 7.82 | 7.35 | 7.45 | 7.45 | qfq | 9,454,758 | 71,634,988 | -3.50% |
| 2024-10-08 | 7.77 | 7.85 | 7.13 | 7.72 | 7.72 | qfq | 13,361,941 | 100,517,235 | 7.82% |
| 2024-09-30 | 6.83 | 7.22 | 6.70 | 7.16 | 7.16 | qfq | 8,288,168 | 57,878,346 | 7.35% |
| 2024-09-27 | 6.53 | 6.74 | 6.47 | 6.67 | 6.67 | qfq | 3,067,700 | 20,251,967 | 3.57% |
| 2024-09-26 | 6.27 | 6.45 | 6.25 | 6.44 | 6.44 | qfq | 2,947,325 | 18,735,363 | 3.04% |
| 2024-09-25 | 6.33 | 6.41 | 6.22 | 6.25 | 6.25 | qfq | 2,884,300 | 18,268,191 | -0.16% |
| 2024-09-24 | 6.16 | 6.31 | 6.14 | 6.26 | 6.26 | qfq | 1,671,744 | 10,425,674 | 2.29% |
| 2024-09-23 | 6.23 | 6.23 | 6.09 | 6.12 | 6.12 | qfq | 1,544,300 | 9,473,187 | -1.61% |
| 2024-09-20 | 6.41 | 6.43 | 6.15 | 6.22 | 6.22 | qfq | 1,964,300 | 12,292,156 | -3.12% |
| 2024-09-19 | 6.42 | 6.57 | 6.39 | 6.42 | 6.42 | qfq | 1,801,700 | 11,651,466 | 0.63% |
| 2024-09-18 | 6.49 | 6.58 | 6.30 | 6.38 | 6.38 | qfq | 2,105,300 | 13,457,837 | -2.00% |
| 2024-09-13 | 6.64 | 6.68 | 6.48 | 6.51 | 6.51 | qfq | 1,466,700 | 9,585,226 | -1.96% |
| 2024-09-12 | 6.76 | 6.76 | 6.64 | 6.64 | 6.64 | qfq | 1,130,200 | 7,573,777 | -1.04% |
| 2024-09-11 | 6.78 | 6.78 | 6.63 | 6.71 | 6.71 | qfq | 902,700 | 6,047,975 | 0.00% |
| 2024-09-10 | 6.62 | 6.77 | 6.56 | 6.71 | 6.71 | qfq | 1,379,900 | 9,209,058 | 1.21% |
| 2024-09-09 | 6.52 | 6.63 | 6.47 | 6.63 | 6.63 | qfq | 1,832,200 | 12,065,128 | 1.38% |
| 2024-09-06 | 6.64 | 6.66 | 6.51 | 6.54 | 6.54 | qfq | 1,498,100 | 9,847,547 | -1.36% |
| 2024-09-05 | 6.66 | 6.68 | 6.55 | 6.63 | 6.63 | qfq | 1,223,300 | 8,085,601 | 0.15% |
| 2024-09-04 | 6.53 | 6.63 | 6.47 | 6.62 | 6.62 | qfq | 1,932,465 | 12,699,118 | 1.22% |
| 2024-09-03 | 6.48 | 6.56 | 6.37 | 6.54 | 6.54 | qfq | 2,892,800 | 18,766,379 | 1.40% |
| 2024-09-02 | 6.20 | 6.60 | 6.18 | 6.45 | 6.45 | qfq | 5,220,500 | 33,612,578 | 4.54% |
| 2024-08-30 | 6.05 | 6.21 | 6.05 | 6.17 | 6.17 | qfq | 1,692,100 | 10,437,708 | 1.48% |
| 2024-08-29 | 6.08 | 6.13 | 6.02 | 6.08 | 6.08 | qfq | 1,316,100 | 8,006,088 | 0.16% |
| 2024-08-28 | 6.00 | 6.14 | 6.00 | 6.07 | 6.07 | qfq | 1,150,537 | 7,015,422 | 0.17% |
| 2024-08-27 | 5.91 | 6.14 | 5.91 | 6.06 | 6.06 | qfq | 1,992,800 | 12,112,004 | 2.36% |
| 2024-08-26 | 5.80 | 5.95 | 5.80 | 5.92 | 5.92 | qfq | 499,700 | 2,945,659 | 1.37% |
| 2024-08-23 | 5.88 | 5.88 | 5.78 | 5.84 | 5.84 | qfq | 597,337 | 3,476,247 | 0.34% |
| 2024-08-22 | 5.94 | 5.98 | 5.81 | 5.82 | 5.82 | qfq | 779,037 | 4,586,981 | -2.02% |
| 2024-08-21 | 5.92 | 6.02 | 5.90 | 5.94 | 5.94 | qfq | 593,200 | 3,529,434 | -0.50% |
| 2024-08-20 | 6.07 | 6.14 | 5.94 | 5.97 | 5.97 | qfq | 871,800 | 5,260,979 | -1.65% |
| 2024-08-19 | 6.17 | 6.17 | 6.04 | 6.07 | 6.07 | qfq | 640,795 | 3,911,013 | -1.14% |
| 2024-08-16 | 6.12 | 6.17 | 6.08 | 6.14 | 6.14 | qfq | 891,300 | 5,467,960 | 0.66% |
| 2024-08-15 | 6.06 | 6.14 | 6.03 | 6.10 | 6.10 | qfq | 600,300 | 3,651,765 | 0.49% |
| 2024-08-14 | 6.12 | 6.12 | 6.06 | 6.07 | 6.07 | qfq | 335,737 | 2,042,839 | -0.16% |
| 2024-08-13 | 6.06 | 6.08 | 6.00 | 6.08 | 6.08 | qfq | 467,400 | 2,825,449 | 0.33% |
| 2024-08-12 | 6.10 | 6.15 | 6.02 | 6.06 | 6.06 | qfq | 432,200 | 2,617,946 | 0.00% |
| 2024-08-09 | 6.15 | 6.16 | 6.06 | 6.06 | 6.06 | qfq | 613,400 | 3,745,583 | -1.30% |
| 2024-08-08 | 6.07 | 6.15 | 6.03 | 6.14 | 6.14 | qfq | 684,100 | 4,181,260 | 0.66% |
| 2024-08-07 | 6.06 | 6.11 | 6.02 | 6.10 | 6.10 | qfq | 698,700 | 4,243,669 | 0.66% |
| 2024-08-06 | 6.00 | 6.06 | 5.98 | 6.06 | 6.06 | qfq | 702,100 | 4,227,196 | 1.85% |
| 2024-08-05 | 6.13 | 6.18 | 5.95 | 5.95 | 5.95 | qfq | 1,899,600 | 11,493,911 | -2.94% |
| 2024-08-02 | 6.13 | 6.21 | 6.12 | 6.13 | 6.13 | qfq | 725,500 | 4,473,229 | -0.81% |
| 2024-08-01 | 6.30 | 6.30 | 6.14 | 6.18 | 6.18 | qfq | 863,700 | 5,343,335 | -0.48% |
| 2024-07-31 | 6.19 | 6.22 | 6.08 | 6.21 | 6.21 | qfq | 1,025,342 | 6,337,376 | 1.97% |
| 2024-07-30 | 6.11 | 6.12 | 6.01 | 6.09 | 6.09 | qfq | 764,800 | 4,646,870 | -0.33% |
| 2024-07-29 | 6.28 | 6.28 | 6.07 | 6.11 | 6.11 | qfq | 1,282,200 | 7,879,134 | -2.40% |
| 2024-07-26 | 6.28 | 6.32 | 6.25 | 6.26 | 6.26 | qfq | 533,495 | 3,345,955 | -0.16% |
| 2024-07-25 | 6.16 | 6.31 | 6.15 | 6.27 | 6.27 | qfq | 1,176,500 | 7,359,999 | 1.29% |
| 2024-07-24 | 6.32 | 6.36 | 6.19 | 6.19 | 6.19 | qfq | 1,207,600 | 7,531,753 | -2.21% |
| 2024-07-23 | 6.45 | 6.46 | 6.33 | 6.33 | 6.33 | qfq | 1,262,065 | 8,062,286 | -0.78% |
| 2024-07-22 | 6.31 | 6.46 | 6.30 | 6.38 | 6.38 | qfq | 1,358,803 | 8,657,825 | 0.63% |
| 2024-07-19 | 6.29 | 6.40 | 6.26 | 6.34 | 6.34 | qfq | 1,031,103 | 6,525,137 | 0.63% |
| 2024-07-18 | 6.23 | 6.32 | 6.15 | 6.30 | 6.30 | qfq | 1,067,000 | 6,668,230 | 0.16% |
| 2024-07-17 | 6.27 | 6.58 | 6.17 | 6.29 | 6.29 | qfq | 3,831,200 | 24,479,383 | 1.29% |
| 2024-07-16 | 6.14 | 6.25 | 6.07 | 6.21 | 6.21 | qfq | 1,086,900 | 6,736,139 | 1.14% |
| 2024-07-15 | 6.22 | 6.22 | 6.06 | 6.14 | 6.14 | qfq | 994,900 | 6,085,083 | -0.49% |
| 2024-07-12 | 6.25 | 6.30 | 6.13 | 6.17 | 6.17 | qfq | 1,315,700 | 8,159,697 | -1.59% |
| 2024-07-11 | 6.30 | 6.39 | 6.19 | 6.27 | 6.27 | qfq | 2,549,903 | 16,014,277 | -0.16% |
| 2024-07-10 | 6.08 | 6.36 | 5.95 | 6.28 | 6.28 | qfq | 3,627,400 | 22,363,878 | 1.95% |
| 2024-07-09 | 6.02 | 6.16 | 5.90 | 6.16 | 6.16 | qfq | 1,949,000 | 11,689,719 | 1.82% |
| 2024-07-08 | 6.13 | 6.38 | 6.02 | 6.05 | 6.05 | qfq | 3,214,500 | 19,748,573 | -1.79% |
| 2024-07-05 | 5.98 | 6.57 | 5.89 | 6.16 | 6.16 | qfq | 3,711,100 | 23,307,712 | 3.18% |
| 2024-07-04 | 6.21 | 6.24 | 5.90 | 5.97 | 5.97 | qfq | 1,901,800 | 11,480,330 | -3.86% |
| 2024-07-03 | 6.28 | 6.33 | 6.19 | 6.21 | 6.21 | qfq | 750,581 | 4,698,927 | -1.11% |
| 2024-07-02 | 6.30 | 6.34 | 6.26 | 6.28 | 6.28 | qfq | 735,600 | 4,628,029 | 0.16% |
| 2024-07-01 | 6.33 | 6.33 | 6.21 | 6.27 | 6.27 | qfq | 801,700 | 5,011,876 | 0.16% |
| 2024-06-28 | 6.32 | 6.39 | 6.24 | 6.26 | 6.26 | qfq | 1,153,800 | 7,283,471 | -1.42% |
| 2024-06-27 | 6.44 | 6.52 | 6.34 | 6.35 | 6.35 | qfq | 1,299,800 | 8,341,697 | -1.55% |
| 2024-06-26 | 6.20 | 6.47 | 6.14 | 6.45 | 6.45 | qfq | 1,441,467 | 9,147,107 | 4.54% |
| 2024-06-25 | 6.18 | 6.35 | 6.12 | 6.17 | 6.17 | qfq | 1,474,200 | 9,198,786 | -1.59% |
| 2024-06-24 | 6.36 | 6.47 | 6.20 | 6.27 | 6.27 | qfq | 2,209,100 | 14,044,013 | -4.57% |
| 2024-06-21 | 6.57 | 6.64 | 6.46 | 6.57 | 6.35 | qfq | 1,117,300 | 7,336,371 | 0.00% |
| 2024-06-20 | 6.83 | 6.88 | 6.55 | 6.57 | 6.35 | qfq | 1,861,800 | 12,418,875 | -3.81% |
| 2024-06-19 | 6.80 | 6.90 | 6.80 | 6.83 | 6.60 | qfq | 1,263,500 | 8,646,217 | 0.44% |
| 2024-06-18 | 6.60 | 6.82 | 6.60 | 6.80 | 6.57 | qfq | 1,589,100 | 10,727,288 | 2.26% |
| 2024-06-17 | 6.55 | 6.69 | 6.53 | 6.65 | 6.42 | qfq | 1,603,000 | 10,601,349 | 0.61% |
| 2024-06-14 | 6.61 | 6.64 | 6.42 | 6.61 | 6.38 | qfq | 1,639,536 | 10,737,492 | 1.38% |
| 2024-06-13 | 6.68 | 6.68 | 6.50 | 6.52 | 6.30 | qfq | 1,334,660 | 8,772,771 | -2.40% |
| 2024-06-12 | 6.54 | 6.70 | 6.50 | 6.68 | 6.45 | qfq | 1,101,000 | 7,309,468 | 2.30% |
| 2024-06-11 | 6.53 | 6.55 | 6.39 | 6.53 | 6.31 | qfq | 1,370,135 | 8,855,747 | 0.15% |
| 2024-06-07 | 6.31 | 6.55 | 6.31 | 6.52 | 6.30 | qfq | 1,786,561 | 11,592,737 | 3.66% |
| 2024-06-06 | 6.67 | 6.72 | 6.23 | 6.29 | 6.07 | qfq | 3,123,000 | 20,021,417 | -6.40% |
| 2024-06-05 | 6.60 | 6.84 | 6.55 | 6.72 | 6.49 | qfq | 3,065,800 | 20,604,161 | 0.75% |
| 2024-06-04 | 6.69 | 6.77 | 6.55 | 6.67 | 6.44 | qfq | 2,006,900 | 13,383,594 | -0.45% |
| 2024-06-03 | 6.95 | 6.96 | 6.65 | 6.70 | 6.47 | qfq | 2,330,900 | 15,796,753 | -3.60% |
| 2024-05-31 | 7.00 | 7.05 | 6.87 | 6.95 | 6.71 | qfq | 1,941,042 | 13,538,581 | -0.14% |
| 2024-05-30 | 6.95 | 7.02 | 6.88 | 6.96 | 6.72 | qfq | 1,482,800 | 10,302,606 | 0.00% |
| 2024-05-29 | 6.87 | 7.02 | 6.78 | 6.96 | 6.72 | qfq | 1,739,700 | 12,101,248 | 1.31% |
| 2024-05-28 | 6.97 | 6.97 | 6.87 | 6.87 | 6.64 | qfq | 1,622,300 | 11,213,577 | -1.43% |
| 2024-05-27 | 6.95 | 7.00 | 6.85 | 6.97 | 6.73 | qfq | 2,235,800 | 15,440,930 | 0.29% |
| 2024-05-24 | 7.01 | 7.05 | 6.87 | 6.95 | 6.71 | qfq | 2,307,100 | 16,092,279 | -0.86% |
| 2024-05-23 | 7.11 | 7.22 | 6.96 | 7.01 | 6.77 | qfq | 3,706,500 | 26,213,452 | -2.37% |
| 2024-05-22 | 7.08 | 7.32 | 7.06 | 7.18 | 6.93 | qfq | 5,581,700 | 40,266,703 | 1.84% |
| 2024-05-21 | 6.96 | 7.13 | 6.86 | 7.05 | 6.81 | qfq | 3,837,000 | 27,002,318 | 1.15% |
| 2024-05-20 | 6.91 | 7.03 | 6.91 | 6.97 | 6.73 | qfq | 3,179,971 | 22,213,657 | 0.58% |
| 2024-05-17 | 6.92 | 6.98 | 6.85 | 6.93 | 6.69 | qfq | 2,211,100 | 15,282,261 | 1.02% |
| 2024-05-16 | 6.87 | 6.93 | 6.85 | 6.86 | 6.63 | qfq | 1,455,100 | 10,021,886 | 0.00% |
| 2024-05-15 | 6.90 | 6.95 | 6.80 | 6.86 | 6.63 | qfq | 1,755,500 | 12,088,365 | -0.44% |
| 2024-05-14 | 6.76 | 6.93 | 6.73 | 6.89 | 6.65 | qfq | 2,599,500 | 17,826,084 | 2.07% |
| 2024-05-13 | 6.77 | 6.84 | 6.60 | 6.75 | 6.52 | qfq | 2,772,400 | 18,707,101 | -0.74% |
| 2024-05-10 | 6.84 | 6.88 | 6.75 | 6.80 | 6.57 | qfq | 1,882,100 | 12,788,778 | -0.58% |
| 2024-05-09 | 6.80 | 6.85 | 6.76 | 6.84 | 6.61 | qfq | 1,940,800 | 13,242,221 | 1.03% |
| 2024-05-08 | 6.85 | 6.91 | 6.75 | 6.77 | 6.54 | qfq | 2,200,200 | 14,996,176 | -1.17% |
| 2024-05-07 | 6.76 | 6.89 | 6.75 | 6.85 | 6.62 | qfq | 3,471,500 | 23,698,136 | 1.33% |
| 2024-05-06 | 6.60 | 6.76 | 6.59 | 6.76 | 6.53 | qfq | 3,521,009 | 23,631,878 | 3.21% |
| 2024-04-30 | 6.70 | 6.75 | 6.48 | 6.55 | 6.33 | qfq | 3,927,800 | 25,776,947 | -3.11% |
| 2024-04-29 | 6.47 | 6.77 | 6.47 | 6.76 | 6.53 | qfq | 2,891,300 | 19,308,014 | 3.68% |
| 2024-04-26 | 6.57 | 6.62 | 6.42 | 6.52 | 6.30 | qfq | 2,602,008 | 16,996,079 | -0.76% |
| 2024-04-25 | 6.57 | 6.63 | 6.51 | 6.57 | 6.35 | qfq | 1,470,308 | 9,680,278 | 0.00% |
| 2024-04-24 | 6.48 | 6.57 | 6.44 | 6.57 | 6.35 | qfq | 1,752,000 | 11,431,049 | 1.86% |
| 2024-04-23 | 6.38 | 6.48 | 6.28 | 6.45 | 6.23 | qfq | 1,898,700 | 12,198,800 | 1.90% |
| 2024-04-22 | 6.42 | 6.45 | 6.23 | 6.33 | 6.11 | qfq | 2,084,600 | 13,233,293 | -0.78% |
| 2024-04-19 | 6.42 | 6.53 | 6.32 | 6.38 | 6.16 | qfq | 2,011,800 | 12,873,566 | -1.24% |
| 2024-04-18 | 6.48 | 6.53 | 6.35 | 6.46 | 6.24 | qfq | 2,411,200 | 15,604,454 | 0.16% |
| 2024-04-17 | 6.04 | 6.48 | 6.03 | 6.45 | 6.23 | qfq | 4,539,439 | 28,900,213 | 8.77% |
| 2024-04-16 | 6.48 | 6.48 | 5.92 | 5.93 | 5.73 | qfq | 5,316,651 | 32,447,566 | -8.77% |
| 2024-04-15 | 6.97 | 7.00 | 6.39 | 6.50 | 6.28 | qfq | 4,975,416 | 32,846,113 | -6.47% |
| 2024-04-12 | 6.89 | 7.06 | 6.89 | 6.95 | 6.71 | qfq | 2,221,100 | 15,481,958 | 0.72% |
| 2024-04-11 | 6.90 | 7.01 | 6.84 | 6.90 | 6.66 | qfq | 2,038,400 | 14,120,685 | -0.72% |
| 2024-04-10 | 7.11 | 7.19 | 6.86 | 6.95 | 6.71 | qfq | 2,787,300 | 19,485,506 | -2.25% |
| 2024-04-09 | 6.93 | 7.13 | 6.92 | 7.11 | 6.87 | qfq | 3,268,439 | 23,037,245 | 3.04% |
| 2024-04-08 | 7.20 | 7.23 | 6.90 | 6.90 | 6.66 | qfq | 4,532,228 | 31,843,719 | -4.96% |
| 2024-04-03 | 7.39 | 7.42 | 7.18 | 7.26 | 7.01 | qfq | 7,025,000 | 51,083,861 | -2.68% |
| 2024-04-02 | 7.04 | 7.64 | 7.03 | 7.46 | 7.20 | qfq | 11,001,689 | 81,358,530 | 5.82% |
| 2024-04-01 | 6.96 | 7.07 | 6.91 | 7.05 | 6.81 | qfq | 2,363,500 | 16,578,202 | 1.59% |
| 2024-03-29 | 6.79 | 6.96 | 6.76 | 6.94 | 6.70 | qfq | 2,735,200 | 18,776,123 | 2.21% |
| 2024-03-28 | 6.71 | 6.89 | 6.71 | 6.79 | 6.56 | qfq | 2,576,500 | 17,537,257 | 0.30% |
| 2024-03-27 | 6.90 | 6.95 | 6.77 | 6.77 | 6.54 | qfq | 2,270,199 | 15,594,971 | -1.88% |
| 2024-03-26 | 6.85 | 6.97 | 6.79 | 6.90 | 6.66 | qfq | 2,238,800 | 15,392,578 | 1.02% |
| 2024-03-25 | 7.03 | 7.08 | 6.69 | 6.83 | 6.60 | qfq | 3,440,099 | 23,894,104 | -3.26% |
| 2024-03-22 | 7.17 | 7.18 | 6.99 | 7.06 | 6.82 | qfq | 2,383,799 | 16,838,343 | -1.81% |
| 2024-03-21 | 7.25 | 7.26 | 7.07 | 7.19 | 6.94 | qfq | 3,521,300 | 25,283,314 | 0.56% |
| 2024-03-20 | 7.14 | 7.17 | 7.06 | 7.15 | 6.91 | qfq | 2,667,582 | 18,983,841 | 0.42% |
| 2024-03-19 | 7.11 | 7.15 | 7.08 | 7.12 | 6.88 | qfq | 2,574,282 | 18,322,790 | 0.00% |
| 2024-03-18 | 6.99 | 7.12 | 6.94 | 7.12 | 6.88 | qfq | 2,665,600 | 18,757,997 | 2.30% |
| 2024-03-15 | 6.92 | 6.98 | 6.83 | 6.96 | 6.72 | qfq | 2,239,499 | 15,504,163 | 0.58% |
| 2024-03-14 | 6.97 | 7.02 | 6.83 | 6.92 | 6.68 | qfq | 2,716,000 | 18,833,075 | 0.00% |
| 2024-03-13 | 6.96 | 6.97 | 6.83 | 6.92 | 6.68 | qfq | 3,063,220 | 21,119,766 | -0.43% |
| 2024-03-12 | 6.77 | 7.00 | 6.76 | 6.95 | 6.71 | qfq | 3,332,244 | 22,898,771 | 2.21% |
| 2024-03-11 | 6.65 | 6.84 | 6.62 | 6.80 | 6.57 | qfq | 1,888,220 | 12,718,365 | 2.10% |
| 2024-03-08 | 6.59 | 6.74 | 6.55 | 6.66 | 6.43 | qfq | 1,881,249 | 12,460,832 | 1.52% |
| 2024-03-07 | 6.61 | 6.70 | 6.56 | 6.56 | 6.34 | qfq | 2,022,538 | 13,393,869 | -0.76% |
| 2024-03-06 | 6.57 | 6.65 | 6.47 | 6.61 | 6.38 | qfq | 2,493,700 | 16,374,694 | 0.46% |
| 2024-03-05 | 6.73 | 6.74 | 6.52 | 6.58 | 6.36 | qfq | 2,828,900 | 18,687,895 | -2.81% |
| 2024-03-04 | 6.70 | 6.78 | 6.54 | 6.77 | 6.54 | qfq | 2,423,600 | 16,161,410 | 0.45% |
| 2024-03-01 | 6.66 | 6.74 | 6.57 | 6.74 | 6.51 | qfq | 2,591,137 | 17,277,046 | 1.66% |
| 2024-02-29 | 6.32 | 6.65 | 6.32 | 6.63 | 6.40 | qfq | 4,419,900 | 28,830,119 | 3.59% |
| 2024-02-28 | 7.03 | 7.18 | 6.40 | 6.40 | 6.18 | qfq | 5,759,800 | 39,020,951 | -9.09% |
| 2024-02-27 | 6.90 | 7.05 | 6.81 | 7.04 | 6.80 | qfq | 2,308,000 | 16,090,561 | 2.18% |
| 2024-02-26 | 6.72 | 7.04 | 6.72 | 6.89 | 6.65 | qfq | 3,806,200 | 26,145,469 | 2.53% |
| 2024-02-23 | 6.52 | 6.75 | 6.50 | 6.72 | 6.49 | qfq | 3,114,500 | 20,643,090 | 3.54% |
| 2024-02-22 | 6.41 | 6.52 | 6.39 | 6.49 | 6.27 | qfq | 2,912,842 | 18,809,036 | 1.72% |
| 2024-02-21 | 6.15 | 6.57 | 6.13 | 6.38 | 6.16 | qfq | 4,890,869 | 31,424,642 | 3.24% |
| 2024-02-20 | 6.18 | 6.22 | 6.06 | 6.18 | 5.97 | qfq | 2,755,117 | 16,991,415 | 0.00% |
| 2024-02-19 | 5.90 | 6.21 | 5.89 | 6.18 | 5.97 | qfq | 5,936,506 | 36,314,932 | 5.10% |
| 2024-02-08 | 5.39 | 5.96 | 5.25 | 5.88 | 5.68 | qfq | 7,962,906 | 44,313,146 | 7.69% |
| 2024-02-07 | 5.79 | 5.83 | 5.37 | 5.46 | 5.27 | qfq | 7,469,938 | 41,358,047 | -5.70% |
| 2024-02-06 | 5.77 | 6.00 | 5.42 | 5.79 | 5.59 | qfq | 7,263,349 | 41,076,863 | -2.36% |
| 2024-02-05 | 6.44 | 6.51 | 5.93 | 5.93 | 5.73 | qfq | 5,198,300 | 31,382,476 | -10.02% |
| 2024-02-02 | 7.00 | 7.04 | 6.36 | 6.59 | 6.36 | qfq | 3,951,000 | 26,508,390 | -4.08% |
| 2024-02-01 | 6.98 | 7.00 | 6.71 | 6.87 | 6.64 | qfq | 3,543,900 | 24,295,917 | -1.58% |
| 2024-01-31 | 7.28 | 7.37 | 6.93 | 6.98 | 6.74 | qfq | 3,813,400 | 27,113,044 | -4.64% |
| 2024-01-30 | 7.53 | 7.54 | 7.30 | 7.32 | 7.07 | qfq | 2,549,200 | 18,907,869 | -2.92% |
| 2024-01-29 | 7.80 | 7.84 | 7.51 | 7.54 | 7.28 | qfq | 2,719,900 | 20,775,756 | -3.33% |
| 2024-01-26 | 7.83 | 7.93 | 7.78 | 7.80 | 7.53 | qfq | 2,187,000 | 17,163,512 | -0.26% |
| 2024-01-25 | 7.64 | 7.84 | 7.56 | 7.82 | 7.55 | qfq | 3,026,600 | 23,338,660 | 2.36% |
| 2024-01-24 | 7.46 | 7.75 | 7.29 | 7.64 | 7.38 | qfq | 3,901,400 | 29,484,887 | 2.83% |
| 2024-01-23 | 7.59 | 7.59 | 7.26 | 7.43 | 7.18 | qfq | 3,503,500 | 25,862,295 | -0.67% |
| 2024-01-22 | 8.08 | 8.08 | 7.45 | 7.48 | 7.22 | qfq | 4,563,000 | 35,327,693 | -7.08% |
| 2024-01-19 | 8.01 | 8.25 | 7.95 | 8.05 | 7.77 | qfq | 3,749,200 | 30,411,322 | 0.50% |
| 2024-01-18 | 8.08 | 8.15 | 7.83 | 8.01 | 7.74 | qfq | 6,796,200 | 54,210,418 | -2.44% |
| 2024-01-17 | 8.20 | 8.50 | 8.18 | 8.21 | 7.93 | qfq | 6,478,260 | 53,861,638 | 0.00% |
| 2024-01-16 | 8.25 | 8.27 | 8.11 | 8.21 | 7.93 | qfq | 2,170,000 | 17,759,647 | -0.73% |
| 2024-01-15 | 8.18 | 8.28 | 8.14 | 8.27 | 7.99 | qfq | 2,371,300 | 19,537,848 | 0.85% |
| 2024-01-12 | 8.24 | 8.31 | 8.18 | 8.20 | 7.92 | qfq | 1,875,600 | 15,465,519 | -0.49% |
| 2024-01-11 | 8.19 | 8.24 | 8.13 | 8.24 | 7.96 | qfq | 2,204,500 | 18,056,806 | 0.86% |
| 2024-01-10 | 8.16 | 8.24 | 8.08 | 8.17 | 7.89 | qfq | 2,249,300 | 18,386,763 | -0.37% |
| 2024-01-09 | 8.09 | 8.22 | 8.06 | 8.20 | 7.92 | qfq | 2,230,900 | 18,213,607 | 1.36% |
| 2024-01-08 | 8.16 | 8.25 | 8.07 | 8.09 | 7.81 | qfq | 2,305,200 | 18,788,540 | -0.98% |
| 2024-01-05 | 8.36 | 8.38 | 8.13 | 8.17 | 7.89 | qfq | 3,162,200 | 26,101,249 | -2.16% |
| 2024-01-04 | 8.25 | 8.36 | 8.21 | 8.35 | 8.06 | qfq | 2,593,200 | 21,505,695 | 1.09% |
| 2024-01-03 | 8.28 | 8.28 | 8.18 | 8.26 | 7.98 | qfq | 2,231,200 | 18,343,326 | -0.36% |
| 2024-01-02 | 8.17 | 8.30 | 8.17 | 8.29 | 8.01 | qfq | 2,363,400 | 19,530,037 | 1.47% |
| 2023-12-29 | 8.01 | 8.17 | 8.01 | 8.17 | 7.89 | qfq | 1,845,900 | 15,004,736 | 1.11% |
| 2023-12-28 | 7.99 | 8.11 | 7.88 | 8.08 | 7.80 | qfq | 2,396,400 | 19,223,546 | 1.13% |
| 2023-12-27 | 7.95 | 8.01 | 7.86 | 7.99 | 7.72 | qfq | 2,163,270 | 17,145,853 | 0.25% |
| 2023-12-26 | 8.06 | 8.10 | 7.90 | 7.97 | 7.70 | qfq | 2,266,700 | 18,114,491 | -0.62% |
| 2023-12-25 | 8.18 | 8.18 | 7.94 | 8.02 | 7.75 | qfq | 2,789,800 | 22,388,843 | -1.47% |
| 2023-12-22 | 8.27 | 8.31 | 8.12 | 8.14 | 7.86 | qfq | 3,038,100 | 24,966,788 | -1.33% |
| 2023-12-21 | 8.05 | 8.27 | 8.00 | 8.25 | 7.97 | qfq | 3,269,400 | 26,602,177 | 1.73% |
| 2023-12-20 | 8.21 | 8.27 | 8.10 | 8.11 | 7.83 | qfq | 2,332,331 | 19,062,557 | -1.46% |
| 2023-12-19 | 8.28 | 8.31 | 8.16 | 8.23 | 7.95 | qfq | 2,270,100 | 18,665,192 | -0.48% |
| 2023-12-18 | 8.36 | 8.39 | 8.24 | 8.27 | 7.99 | qfq | 2,115,241 | 17,564,084 | -1.55% |
| 2023-12-15 | 8.36 | 8.42 | 8.32 | 8.40 | 8.11 | qfq | 2,314,700 | 19,401,523 | 0.60% |
| 2023-12-14 | 8.35 | 8.46 | 8.33 | 8.35 | 8.06 | qfq | 2,406,800 | 20,216,306 | 0.36% |
| 2023-12-13 | 8.39 | 8.41 | 8.32 | 8.32 | 8.04 | qfq | 2,021,100 | 16,898,852 | -1.07% |
| 2023-12-12 | 8.28 | 8.42 | 8.25 | 8.41 | 8.12 | qfq | 2,278,022 | 19,008,263 | 1.57% |
| 2023-12-11 | 8.27 | 8.36 | 8.17 | 8.28 | 8.00 | qfq | 4,095,822 | 33,846,331 | 0.12% |
| 2023-12-08 | 8.53 | 8.59 | 8.24 | 8.27 | 7.99 | qfq | 5,646,000 | 47,186,544 | -3.16% |
| 2023-12-07 | 8.62 | 8.67 | 8.50 | 8.54 | 8.25 | qfq | 3,094,700 | 26,516,808 | -0.81% |
| 2023-12-06 | 8.58 | 8.67 | 8.57 | 8.61 | 8.32 | qfq | 2,364,283 | 20,368,947 | 0.35% |
| 2023-12-05 | 8.76 | 8.77 | 8.58 | 8.58 | 8.29 | qfq | 3,135,100 | 27,197,816 | -2.05% |
| 2023-12-04 | 8.80 | 8.85 | 8.74 | 8.76 | 8.46 | qfq | 3,012,709 | 26,452,229 | -0.34% |
| 2023-12-01 | 8.70 | 8.83 | 8.67 | 8.79 | 8.49 | qfq | 2,747,900 | 24,106,656 | 1.15% |
| 2023-11-30 | 8.75 | 8.78 | 8.64 | 8.69 | 8.39 | qfq | 3,128,500 | 27,190,637 | -0.69% |
| 2023-11-29 | 8.80 | 8.86 | 8.74 | 8.75 | 8.45 | qfq | 2,941,769 | 25,879,794 | -0.68% |
| 2023-11-28 | 8.71 | 8.86 | 8.65 | 8.81 | 8.51 | qfq | 3,278,969 | 28,802,033 | 1.03% |
| 2023-11-27 | 8.83 | 8.87 | 8.66 | 8.72 | 8.42 | qfq | 3,676,400 | 32,130,279 | -0.80% |
| 2023-11-24 | 8.88 | 8.92 | 8.76 | 8.79 | 8.49 | qfq | 2,951,500 | 26,002,368 | -1.01% |
| 2023-11-23 | 8.79 | 8.89 | 8.79 | 8.88 | 8.58 | qfq | 2,986,046 | 26,433,650 | 0.91% |
| 2023-11-22 | 8.85 | 8.91 | 8.80 | 8.80 | 8.50 | qfq | 2,966,100 | 26,230,508 | -0.90% |
| 2023-11-21 | 8.93 | 8.97 | 8.86 | 8.88 | 8.58 | qfq | 3,894,844 | 34,761,499 | -0.45% |
| 2023-11-20 | 8.89 | 8.93 | 8.78 | 8.92 | 8.61 | qfq | 3,461,100 | 30,659,846 | 0.79% |
| 2023-11-17 | 8.85 | 8.87 | 8.77 | 8.85 | 8.55 | qfq | 2,945,248 | 25,978,497 | 0.34% |
| 2023-11-16 | 8.85 | 8.91 | 8.81 | 8.82 | 8.52 | qfq | 3,706,100 | 32,774,030 | -0.34% |
| 2023-11-15 | 8.83 | 8.88 | 8.80 | 8.85 | 8.55 | qfq | 3,116,500 | 27,547,723 | 0.23% |
| 2023-11-14 | 8.81 | 8.83 | 8.75 | 8.83 | 8.53 | qfq | 3,181,100 | 27,964,340 | 0.34% |
| 2023-11-13 | 8.75 | 8.81 | 8.68 | 8.80 | 8.50 | qfq | 2,685,500 | 23,527,366 | 1.03% |
| 2023-11-10 | 8.72 | 8.74 | 8.62 | 8.71 | 8.41 | qfq | 2,795,119 | 24,284,954 | 0.00% |
| 2023-11-09 | 8.71 | 8.75 | 8.66 | 8.71 | 8.41 | qfq | 3,294,600 | 28,653,868 | -0.23% |
| 2023-11-08 | 8.76 | 8.80 | 8.69 | 8.73 | 8.43 | qfq | 2,908,489 | 25,401,106 | -0.57% |
| 2023-11-07 | 8.71 | 8.81 | 8.63 | 8.78 | 8.48 | qfq | 3,778,700 | 32,978,108 | 0.57% |
| 2023-11-06 | 8.62 | 8.73 | 8.59 | 8.73 | 8.43 | qfq | 3,740,300 | 32,454,733 | 1.28% |
| 2023-11-03 | 8.56 | 8.63 | 8.48 | 8.62 | 8.33 | qfq | 3,843,300 | 33,034,259 | 1.06% |
| 2023-11-02 | 8.59 | 8.61 | 8.47 | 8.53 | 8.24 | qfq | 2,986,500 | 25,499,362 | -0.81% |
| 2023-11-01 | 8.58 | 8.65 | 8.53 | 8.60 | 8.31 | qfq | 2,754,700 | 23,656,180 | 0.00% |
| 2023-10-31 | 8.61 | 8.68 | 8.52 | 8.60 | 8.31 | qfq | 4,832,000 | 41,450,387 | -0.58% |
| 2023-10-30 | 8.82 | 8.84 | 8.63 | 8.65 | 8.35 | qfq | 6,547,200 | 57,005,413 | -1.70% |
| 2023-10-27 | 8.71 | 8.92 | 8.65 | 8.80 | 8.50 | qfq | 5,075,638 | 44,878,591 | 0.80% |
| 2023-10-26 | 8.69 | 8.76 | 8.62 | 8.73 | 8.43 | qfq | 3,603,200 | 31,314,643 | 0.81% |
| 2023-10-25 | 8.60 | 8.70 | 8.55 | 8.66 | 8.36 | qfq | 4,378,618 | 37,816,968 | 1.05% |
| 2023-10-24 | 8.32 | 8.58 | 8.26 | 8.57 | 8.28 | qfq | 6,118,680 | 51,891,410 | 4.00% |
| 2023-10-23 | 8.41 | 8.47 | 8.19 | 8.24 | 7.96 | qfq | 4,670,580 | 38,757,151 | -2.14% |
| 2023-10-20 | 8.41 | 8.53 | 8.35 | 8.42 | 8.13 | qfq | 4,617,400 | 38,979,682 | 0.24% |
| 2023-10-19 | 8.46 | 8.54 | 8.40 | 8.40 | 8.11 | qfq | 4,862,160 | 41,127,153 | -1.06% |
| 2023-10-18 | 8.69 | 8.73 | 8.47 | 8.49 | 8.20 | qfq | 6,035,000 | 51,742,643 | -2.86% |
| 2023-10-17 | 8.72 | 8.88 | 8.66 | 8.74 | 8.44 | qfq | 5,264,600 | 46,092,094 | 0.58% |
| 2023-10-16 | 8.69 | 8.78 | 8.64 | 8.69 | 8.39 | qfq | 4,543,200 | 39,562,548 | 0.00% |
| 2023-10-13 | 8.86 | 8.87 | 8.67 | 8.69 | 8.39 | qfq | 8,433,985 | 73,839,280 | -2.36% |
| 2023-10-12 | 8.94 | 8.97 | 8.86 | 8.90 | 8.60 | qfq | 4,657,500 | 41,460,690 | -0.34% |
| 2023-10-11 | 8.92 | 9.01 | 8.90 | 8.93 | 8.62 | qfq | 5,691,166 | 51,024,121 | 0.11% |
| 2023-10-10 | 9.00 | 9.04 | 8.90 | 8.92 | 8.61 | qfq | 4,931,000 | 44,143,316 | -0.89% |
| 2023-10-09 | 9.08 | 9.11 | 8.95 | 9.00 | 8.69 | qfq | 6,628,900 | 59,687,563 | -0.66% |
| 2023-09-28 | 8.85 | 9.10 | 8.85 | 9.06 | 8.75 | qfq | 11,337,500 | 102,178,534 | 2.37% |
| 2023-09-27 | 8.93 | 8.99 | 8.85 | 8.85 | 8.55 | qfq | 9,985,160 | 88,996,048 | -1.34% |
| 2023-09-26 | 9.14 | 9.14 | 8.97 | 8.97 | 8.66 | qfq | 11,854,592 | 107,205,302 | -1.97% |
| 2023-09-25 | 9.19 | 9.24 | 9.10 | 9.15 | 8.84 | qfq | 11,553,197 | 105,773,638 | -0.97% |
| 2023-09-22 | 9.17 | 9.29 | 9.12 | 9.24 | 8.92 | qfq | 12,693,100 | 117,056,078 | -0.22% |
| 2023-09-21 | 9.42 | 9.50 | 9.24 | 9.26 | 8.94 | qfq | 16,944,378 | 158,067,790 | -2.83% |
| 2023-09-20 | 9.49 | 9.84 | 9.41 | 9.53 | 9.20 | qfq | 22,186,964 | 212,424,407 | -1.14% |
| 2023-09-19 | 10.05 | 10.30 | 9.64 | 9.64 | 9.31 | qfq | 35,643,074 | 352,219,902 | -9.99% |
| 2023-09-18 | 10.72 | 11.26 | 10.71 | 10.71 | 10.34 | qfq | 39,934,319 | 431,369,219 | -10.00% |
| 2023-09-15 | 12.05 | 13.04 | 10.85 | 11.90 | 11.49 | qfq | 58,746,328 | 679,805,671 | 0.17% |
| 2023-09-14 | 11.88 | 11.88 | 11.88 | 11.88 | 11.47 | qfq | 6,492,600 | 77,132,088 | 10.00% |
| 2023-09-13 | 10.80 | 10.80 | 10.80 | 10.80 | 10.43 | qfq | 3,288,053 | 35,510,972 | 9.98% |
| 2023-09-12 | 9.90 | 9.90 | 9.80 | 9.82 | 9.48 | qfq | 919,188 | 9,055,081 | -0.71% |
| 2023-09-11 | 9.92 | 10.00 | 9.86 | 9.89 | 9.55 | qfq | 1,243,305 | 12,340,389 | -0.60% |
| 2023-09-08 | 9.97 | 10.00 | 9.85 | 9.95 | 9.61 | qfq | 773,711 | 7,694,418 | 0.10% |
| 2023-09-07 | 10.00 | 10.04 | 9.93 | 9.94 | 9.60 | qfq | 1,361,400 | 13,582,697 | -0.90% |
| 2023-09-06 | 10.10 | 10.10 | 9.95 | 10.03 | 9.69 | qfq | 1,365,453 | 13,660,047 | -0.40% |
| 2023-09-05 | 10.05 | 10.11 | 9.98 | 10.07 | 9.73 | qfq | 2,119,500 | 21,309,337 | 0.20% |
| 2023-09-04 | 9.88 | 10.10 | 9.88 | 10.05 | 9.71 | qfq | 2,070,100 | 20,672,396 | 1.72% |
| 2023-09-01 | 9.71 | 9.91 | 9.71 | 9.88 | 9.54 | qfq | 2,257,900 | 22,214,800 | 1.44% |
| 2023-08-31 | 9.79 | 9.79 | 9.60 | 9.74 | 9.41 | qfq | 2,016,900 | 19,620,361 | 0.52% |
| 2023-08-30 | 9.53 | 9.75 | 9.53 | 9.69 | 9.36 | qfq | 1,732,200 | 16,769,084 | 2.22% |
| 2023-08-29 | 9.11 | 9.54 | 9.10 | 9.48 | 9.16 | qfq | 2,702,500 | 25,408,849 | 4.06% |
| 2023-08-28 | 9.53 | 9.69 | 9.04 | 9.11 | 8.80 | qfq | 3,529,644 | 32,959,905 | -0.33% |
| 2023-08-25 | 9.32 | 9.38 | 9.13 | 9.14 | 8.83 | qfq | 1,546,400 | 14,267,184 | -2.25% |
| 2023-08-24 | 9.49 | 9.49 | 9.28 | 9.35 | 9.03 | qfq | 1,076,500 | 10,075,818 | -0.85% |
| 2023-08-23 | 9.60 | 9.63 | 9.38 | 9.43 | 9.11 | qfq | 1,273,600 | 12,055,004 | -1.36% |
| 2023-08-22 | 9.79 | 9.79 | 9.40 | 9.56 | 9.23 | qfq | 1,584,300 | 15,119,496 | -1.65% |
| 2023-08-21 | 9.75 | 9.87 | 9.62 | 9.72 | 9.39 | qfq | 1,561,400 | 15,274,703 | 0.10% |
| 2023-08-18 | 9.77 | 9.83 | 9.68 | 9.71 | 9.38 | qfq | 1,439,300 | 14,072,108 | -0.61% |
| 2023-08-17 | 9.60 | 9.78 | 9.51 | 9.77 | 9.44 | qfq | 1,920,000 | 18,585,317 | 1.77% |
| 2023-08-16 | 9.62 | 9.78 | 9.47 | 9.60 | 9.27 | qfq | 2,395,800 | 23,108,286 | -0.21% |
| 2023-08-15 | 9.45 | 9.62 | 9.45 | 9.62 | 9.29 | qfq | 1,599,900 | 15,292,582 | 1.80% |
| 2023-08-14 | 9.45 | 9.48 | 9.29 | 9.45 | 9.13 | qfq | 1,237,533 | 11,610,812 | -0.11% |
| 2023-08-11 | 9.80 | 9.80 | 9.45 | 9.46 | 9.14 | qfq | 2,674,153 | 25,550,811 | -3.47% |
| 2023-08-10 | 9.57 | 9.82 | 9.32 | 9.80 | 9.46 | qfq | 1,871,400 | 18,120,411 | 2.62% |
| 2023-08-09 | 9.75 | 9.75 | 9.52 | 9.55 | 9.22 | qfq | 1,742,900 | 16,724,291 | -2.35% |
| 2023-08-08 | 9.80 | 9.85 | 9.69 | 9.78 | 9.45 | qfq | 1,297,900 | 12,665,745 | 0.00% |
| 2023-08-07 | 9.79 | 9.90 | 9.71 | 9.78 | 9.45 | qfq | 1,584,900 | 15,508,106 | -0.20% |
| 2023-08-04 | 9.97 | 10.04 | 9.78 | 9.80 | 9.46 | qfq | 2,235,481 | 22,005,873 | -1.31% |
| 2023-08-03 | 10.12 | 10.18 | 9.91 | 9.93 | 9.59 | qfq | 2,962,400 | 29,582,309 | -1.68% |
| 2023-08-02 | 10.28 | 10.38 | 10.05 | 10.10 | 9.75 | qfq | 3,334,600 | 33,815,854 | -1.75% |
| 2023-08-01 | 10.48 | 10.50 | 10.19 | 10.28 | 9.93 | qfq | 2,256,100 | 23,219,458 | -1.25% |
| 2023-07-31 | 10.30 | 10.46 | 10.19 | 10.41 | 10.05 | qfq | 3,355,190 | 34,712,020 | 1.17% |
| 2023-07-28 | 10.08 | 10.40 | 9.92 | 10.29 | 9.94 | qfq | 4,774,989 | 48,904,171 | 2.39% |
| 2023-07-27 | 10.15 | 10.21 | 10.03 | 10.05 | 9.71 | qfq | 1,529,600 | 15,452,802 | -0.99% |
| 2023-07-26 | 10.18 | 10.20 | 10.07 | 10.15 | 9.80 | qfq | 1,776,800 | 18,007,577 | 0.30% |
| 2023-07-25 | 10.10 | 10.22 | 10.02 | 10.12 | 9.77 | qfq | 1,980,644 | 19,992,688 | 0.40% |
| 2023-07-24 | 10.17 | 10.33 | 10.05 | 10.08 | 9.74 | qfq | 2,677,700 | 27,203,384 | -0.88% |
| 2023-07-21 | 10.15 | 10.27 | 10.01 | 10.17 | 9.82 | qfq | 3,054,644 | 30,999,511 | 0.39% |
| 2023-07-20 | 9.94 | 10.19 | 9.92 | 10.13 | 9.78 | qfq | 3,151,244 | 31,787,013 | 2.22% |
| 2023-07-19 | 9.90 | 10.09 | 9.90 | 9.91 | 9.57 | qfq | 3,871,800 | 38,567,480 | -0.80% |
| 2023-07-18 | 10.10 | 10.33 | 9.95 | 9.99 | 9.65 | qfq | 7,153,643 | 72,271,685 | -0.10% |