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
三和管桩003037.SZ
最近收盘价5.562026-07-17
最近交易日2026-07-17
成交量（股）3,962,874
成交额（元）22,251,450
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.05 | — | — | — | 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 | 5.63 | 5.74 | 5.51 | 5.56 | 5.56 | qfq | 3,962,874 | 22,251,450 | -1.77% |
| 2026-07-16 | 5.63 | 5.73 | 5.57 | 5.66 | 5.66 | qfq | 3,220,854 | 18,229,586 | -0.18% |
| 2026-07-15 | 5.65 | 5.76 | 5.59 | 5.67 | 5.67 | qfq | 5,265,800 | 29,933,807 | 0.35% |
| 2026-07-14 | 5.50 | 5.67 | 5.40 | 5.65 | 5.65 | qfq | 6,003,700 | 33,273,443 | 1.44% |
| 2026-07-13 | 5.93 | 5.94 | 5.57 | 5.57 | 5.57 | qfq | 11,609,796 | 66,075,431 | -10.02% |
| 2026-07-10 | 6.04 | 6.29 | 6.01 | 6.19 | 6.19 | qfq | 11,364,496 | 69,741,799 | 0.98% |
| 2026-07-09 | 6.20 | 6.25 | 5.99 | 6.13 | 6.13 | qfq | 12,020,796 | 73,324,804 | -2.85% |
| 2026-07-08 | 6.13 | 6.56 | 5.92 | 6.31 | 6.31 | qfq | 16,912,028 | 105,750,769 | 0.64% |
| 2026-07-07 | 6.02 | 6.58 | 5.90 | 6.27 | 6.27 | qfq | 19,482,896 | 121,848,946 | 1.95% |
| 2026-07-06 | 5.74 | 6.22 | 5.73 | 6.15 | 6.15 | qfq | 11,940,382 | 70,948,803 | 7.33% |
| 2026-07-03 | 5.60 | 5.76 | 5.58 | 5.73 | 5.73 | qfq | 4,476,300 | 25,540,191 | 2.87% |
| 2026-07-02 | 5.55 | 5.68 | 5.52 | 5.57 | 5.57 | qfq | 3,661,100 | 20,497,600 | -0.18% |
| 2026-07-01 | 5.47 | 5.65 | 5.46 | 5.58 | 5.58 | qfq | 4,348,613 | 24,179,429 | 1.82% |
| 2026-06-30 | 5.54 | 5.56 | 5.44 | 5.48 | 5.48 | qfq | 3,163,700 | 17,354,015 | -1.08% |
| 2026-06-29 | 5.53 | 5.59 | 5.38 | 5.54 | 5.54 | qfq | 5,057,414 | 27,771,017 | 0.18% |
| 2026-06-26 | 5.62 | 5.64 | 5.51 | 5.53 | 5.53 | qfq | 3,644,985 | 20,308,535 | -1.60% |
| 2026-06-25 | 5.71 | 5.76 | 5.59 | 5.62 | 5.62 | qfq | 3,895,000 | 22,012,906 | -2.26% |
| 2026-06-24 | 5.95 | 6.00 | 5.73 | 5.75 | 5.75 | qfq | 4,434,479 | 25,744,171 | -3.52% |
| 2026-06-23 | 5.88 | 6.03 | 5.85 | 5.96 | 5.96 | qfq | 4,374,700 | 26,151,385 | 1.36% |
| 2026-06-22 | 5.84 | 5.91 | 5.65 | 5.88 | 5.88 | qfq | 4,659,099 | 26,909,446 | 0.00% |
| 2026-06-18 | 6.01 | 6.06 | 5.83 | 5.88 | 5.88 | qfq | 5,943,600 | 35,162,875 | -2.81% |
| 2026-06-17 | 6.17 | 6.20 | 6.03 | 6.05 | 6.05 | qfq | 4,172,300 | 25,422,967 | -2.42% |
| 2026-06-16 | 6.26 | 6.27 | 6.10 | 6.20 | 6.20 | qfq | 4,444,700 | 27,445,404 | -0.96% |
| 2026-06-15 | 6.28 | 6.35 | 6.19 | 6.26 | 6.26 | qfq | 3,822,300 | 23,934,755 | 0.00% |
| 2026-06-12 | 6.20 | 6.33 | 6.20 | 6.26 | 6.26 | qfq | 4,488,100 | 28,134,400 | 0.97% |
| 2026-06-11 | 6.35 | 6.35 | 6.12 | 6.20 | 6.20 | qfq | 4,769,700 | 29,638,501 | -2.82% |
| 2026-06-10 | 6.70 | 6.74 | 6.35 | 6.38 | 6.38 | qfq | 8,015,500 | 51,884,272 | -5.48% |
| 2026-06-09 | 6.87 | 6.95 | 6.66 | 6.75 | 6.75 | qfq | 6,441,500 | 43,724,993 | -1.60% |
| 2026-06-08 | 6.69 | 7.05 | 6.62 | 6.86 | 6.86 | qfq | 7,225,200 | 49,508,081 | 0.29% |
| 2026-06-05 | 6.77 | 6.90 | 6.71 | 6.84 | 6.84 | qfq | 6,113,500 | 41,639,432 | 0.44% |
| 2026-06-04 | 7.10 | 7.10 | 6.80 | 6.81 | 6.76 | qfq | 11,174,100 | 77,028,558 | -4.76% |
| 2026-06-03 | 7.22 | 7.37 | 7.11 | 7.15 | 7.10 | qfq | 10,140,200 | 72,985,392 | -1.24% |
| 2026-06-02 | 7.38 | 7.61 | 7.20 | 7.24 | 7.19 | qfq | 15,490,700 | 114,102,133 | -2.56% |
| 2026-06-01 | 7.20 | 7.47 | 7.20 | 7.43 | 7.38 | qfq | 15,286,200 | 112,904,232 | 2.06% |
| 2026-05-29 | 7.12 | 7.53 | 7.07 | 7.28 | 7.23 | qfq | 19,028,700 | 139,461,489 | 3.56% |
| 2026-05-28 | 7.01 | 7.11 | 6.95 | 7.03 | 6.98 | qfq | 6,084,300 | 42,683,393 | -0.57% |
| 2026-05-27 | 7.19 | 7.23 | 7.05 | 7.07 | 7.02 | qfq | 10,496,300 | 74,825,635 | -3.15% |
| 2026-05-26 | 7.10 | 7.31 | 6.96 | 7.30 | 7.25 | qfq | 16,894,786 | 121,421,179 | 2.24% |
| 2026-05-25 | 7.05 | 7.29 | 6.94 | 7.14 | 7.09 | qfq | 10,930,580 | 77,741,428 | 1.28% |
| 2026-05-22 | 7.14 | 7.14 | 6.97 | 7.05 | 7.00 | qfq | 11,759,094 | 82,735,890 | -1.95% |
| 2026-05-21 | 6.93 | 7.41 | 6.80 | 7.19 | 7.14 | qfq | 16,422,894 | 116,931,120 | 4.20% |
| 2026-05-20 | 6.90 | 7.07 | 6.87 | 6.90 | 6.85 | qfq | 3,881,200 | 26,939,131 | -1.00% |
| 2026-05-19 | 6.88 | 7.06 | 6.87 | 6.97 | 6.92 | qfq | 4,571,499 | 31,792,578 | 0.58% |
| 2026-05-18 | 6.81 | 6.95 | 6.72 | 6.93 | 6.88 | qfq | 5,176,235 | 35,476,920 | 2.36% |
| 2026-05-15 | 6.83 | 6.85 | 6.76 | 6.77 | 6.72 | qfq | 3,991,600 | 27,147,807 | -1.17% |
| 2026-05-14 | 7.01 | 7.02 | 6.83 | 6.85 | 6.80 | qfq | 5,520,300 | 37,974,752 | -2.14% |
| 2026-05-13 | 7.08 | 7.08 | 6.99 | 7.00 | 6.95 | qfq | 5,412,899 | 37,994,460 | -1.13% |
| 2026-05-12 | 7.27 | 7.28 | 7.06 | 7.08 | 7.03 | qfq | 7,346,800 | 52,408,204 | -2.88% |
| 2026-05-11 | 7.22 | 7.33 | 7.22 | 7.29 | 7.24 | qfq | 6,731,600 | 48,984,709 | 1.39% |
| 2026-05-08 | 7.15 | 7.20 | 7.10 | 7.19 | 7.14 | qfq | 3,817,800 | 27,335,670 | 0.56% |
| 2026-05-07 | 7.28 | 7.28 | 7.14 | 7.15 | 7.10 | qfq | 4,896,335 | 35,164,100 | -1.38% |
| 2026-05-06 | 7.16 | 7.26 | 7.15 | 7.25 | 7.20 | qfq | 5,112,500 | 36,912,762 | 0.69% |
| 2026-04-30 | 7.15 | 7.24 | 7.09 | 7.20 | 7.15 | qfq | 5,219,535 | 37,512,257 | 0.28% |
| 2026-04-29 | 7.02 | 7.24 | 7.01 | 7.18 | 7.13 | qfq | 6,159,814 | 44,159,723 | -0.42% |
| 2026-04-28 | 7.21 | 7.36 | 7.12 | 7.21 | 7.16 | qfq | 7,871,600 | 56,866,446 | 0.56% |
| 2026-04-27 | 7.09 | 7.17 | 6.94 | 7.17 | 7.12 | qfq | 4,586,279 | 32,427,702 | 1.70% |
| 2026-04-24 | 7.05 | 7.14 | 6.98 | 7.05 | 7.00 | qfq | 3,239,079 | 22,792,225 | 0.00% |
| 2026-04-23 | 7.09 | 7.14 | 7.00 | 7.05 | 7.00 | qfq | 3,123,100 | 22,009,825 | -0.70% |
| 2026-04-22 | 7.17 | 7.18 | 7.09 | 7.10 | 7.05 | qfq | 3,419,000 | 24,320,191 | -1.11% |
| 2026-04-21 | 7.21 | 7.21 | 7.13 | 7.18 | 7.13 | qfq | 2,352,900 | 16,862,347 | -0.42% |
| 2026-04-20 | 7.14 | 7.22 | 7.11 | 7.21 | 7.16 | qfq | 3,102,800 | 22,262,415 | 1.12% |
| 2026-04-17 | 7.19 | 7.19 | 7.10 | 7.13 | 7.08 | qfq | 2,158,800 | 15,395,173 | -0.83% |
| 2026-04-16 | 7.13 | 7.20 | 7.10 | 7.19 | 7.14 | qfq | 2,769,200 | 19,821,836 | 0.84% |
| 2026-04-15 | 7.15 | 7.19 | 7.12 | 7.13 | 7.08 | qfq | 2,227,600 | 15,938,438 | -0.42% |
| 2026-04-14 | 7.21 | 7.21 | 7.07 | 7.16 | 7.11 | qfq | 2,989,200 | 21,266,459 | -0.14% |
| 2026-04-13 | 7.18 | 7.18 | 7.10 | 7.17 | 7.12 | qfq | 2,649,600 | 18,897,278 | 0.00% |
| 2026-04-10 | 7.13 | 7.24 | 7.13 | 7.17 | 7.12 | qfq | 3,350,900 | 24,116,372 | 0.84% |
| 2026-04-09 | 7.23 | 7.24 | 7.08 | 7.11 | 7.06 | qfq | 3,591,400 | 25,692,667 | -1.66% |
| 2026-04-08 | 7.19 | 7.23 | 7.14 | 7.23 | 7.18 | qfq | 3,751,900 | 26,964,171 | 2.12% |
| 2026-04-07 | 6.96 | 7.11 | 6.92 | 7.08 | 7.03 | qfq | 3,712,610 | 26,198,303 | 1.72% |
| 2026-04-03 | 7.20 | 7.22 | 6.95 | 6.96 | 6.91 | qfq | 3,432,865 | 24,099,504 | -2.93% |
| 2026-04-02 | 7.20 | 7.27 | 7.12 | 7.17 | 7.12 | qfq | 2,301,700 | 16,542,379 | -1.10% |
| 2026-04-01 | 7.29 | 7.34 | 7.18 | 7.25 | 7.20 | qfq | 3,371,639 | 24,401,908 | 0.83% |
| 2026-03-31 | 7.20 | 7.29 | 7.15 | 7.19 | 7.14 | qfq | 2,951,239 | 21,368,109 | -0.14% |
| 2026-03-30 | 7.05 | 7.21 | 7.02 | 7.20 | 7.15 | qfq | 3,342,849 | 23,878,356 | 0.84% |
| 2026-03-27 | 7.05 | 7.14 | 7.01 | 7.14 | 7.09 | qfq | 2,764,000 | 19,619,565 | 0.71% |
| 2026-03-26 | 7.13 | 7.21 | 7.06 | 7.09 | 7.04 | qfq | 3,426,300 | 24,387,941 | -0.56% |
| 2026-03-25 | 7.08 | 7.14 | 7.01 | 7.13 | 7.08 | qfq | 3,965,000 | 28,128,632 | 2.15% |
| 2026-03-24 | 6.86 | 7.00 | 6.74 | 6.98 | 6.93 | qfq | 5,572,700 | 38,358,258 | 3.87% |
| 2026-03-23 | 7.00 | 7.00 | 6.69 | 6.72 | 6.67 | qfq | 6,752,240 | 46,229,700 | -5.49% |
| 2026-03-20 | 7.35 | 7.35 | 7.11 | 7.11 | 7.06 | qfq | 4,352,906 | 31,287,971 | -2.20% |
| 2026-03-19 | 7.41 | 7.45 | 7.26 | 7.27 | 7.22 | qfq | 4,119,700 | 30,193,852 | -2.55% |
| 2026-03-18 | 7.44 | 7.55 | 7.36 | 7.46 | 7.41 | qfq | 3,849,100 | 28,551,339 | 0.27% |
| 2026-03-17 | 7.53 | 7.60 | 7.44 | 7.44 | 7.39 | qfq | 3,822,900 | 28,737,500 | -1.06% |
| 2026-03-16 | 7.54 | 7.61 | 7.47 | 7.52 | 7.47 | qfq | 3,406,000 | 25,621,910 | -0.27% |
| 2026-03-13 | 7.51 | 7.64 | 7.47 | 7.54 | 7.48 | qfq | 4,524,900 | 34,287,532 | 0.00% |
| 2026-03-12 | 7.63 | 7.65 | 7.54 | 7.54 | 7.48 | qfq | 4,733,800 | 35,851,868 | -1.44% |
| 2026-03-11 | 7.73 | 7.74 | 7.63 | 7.65 | 7.59 | qfq | 3,813,300 | 29,247,058 | -1.03% |
| 2026-03-10 | 7.69 | 7.74 | 7.61 | 7.73 | 7.67 | qfq | 4,117,100 | 31,657,371 | 1.58% |
| 2026-03-09 | 7.68 | 7.71 | 7.56 | 7.61 | 7.55 | qfq | 3,826,200 | 29,162,137 | -1.42% |
| 2026-03-06 | 7.56 | 7.72 | 7.49 | 7.72 | 7.66 | qfq | 4,898,000 | 37,488,048 | 2.12% |
| 2026-03-05 | 7.60 | 7.67 | 7.54 | 7.56 | 7.50 | qfq | 3,843,700 | 29,250,753 | 0.53% |
| 2026-03-04 | 7.47 | 7.59 | 7.42 | 7.52 | 7.47 | qfq | 4,156,400 | 31,234,869 | -0.13% |
| 2026-03-03 | 7.70 | 7.85 | 7.53 | 7.53 | 7.47 | qfq | 7,158,000 | 55,013,293 | -2.46% |
| 2026-03-02 | 7.83 | 7.91 | 7.69 | 7.72 | 7.66 | qfq | 8,080,300 | 62,793,636 | -3.14% |
| 2026-02-27 | 7.92 | 7.99 | 7.90 | 7.97 | 7.91 | qfq | 3,658,300 | 29,080,412 | 0.63% |
| 2026-02-26 | 7.96 | 7.97 | 7.87 | 7.92 | 7.86 | qfq | 4,712,300 | 37,302,922 | -0.50% |
| 2026-02-25 | 7.90 | 8.02 | 7.85 | 7.96 | 7.90 | qfq | 7,159,500 | 57,075,118 | 1.02% |
| 2026-02-24 | 7.78 | 7.91 | 7.76 | 7.88 | 7.82 | qfq | 6,383,100 | 50,196,032 | 1.94% |
| 2026-02-13 | 7.81 | 7.85 | 7.72 | 7.73 | 7.67 | qfq | 6,580,700 | 51,163,401 | -1.02% |
| 2026-02-12 | 7.96 | 7.98 | 7.81 | 7.81 | 7.75 | qfq | 5,251,600 | 41,354,063 | -1.88% |
| 2026-02-11 | 7.97 | 8.03 | 7.95 | 7.96 | 7.90 | qfq | 4,146,000 | 33,122,978 | -0.13% |
| 2026-02-10 | 7.99 | 8.05 | 7.92 | 7.97 | 7.91 | qfq | 5,652,400 | 45,157,760 | -0.13% |
| 2026-02-09 | 7.96 | 8.02 | 7.94 | 7.98 | 7.92 | qfq | 4,594,400 | 36,623,485 | 0.88% |
| 2026-02-06 | 7.83 | 7.97 | 7.83 | 7.91 | 7.85 | qfq | 4,535,100 | 35,958,279 | 0.13% |
| 2026-02-05 | 8.02 | 8.02 | 7.89 | 7.90 | 7.84 | qfq | 6,512,315 | 51,800,645 | -1.13% |
| 2026-02-04 | 7.94 | 8.02 | 7.91 | 7.99 | 7.93 | qfq | 7,394,447 | 59,048,237 | 0.50% |
| 2026-02-03 | 7.81 | 8.05 | 7.81 | 7.95 | 7.89 | qfq | 6,397,415 | 50,686,072 | 2.05% |
| 2026-02-02 | 7.87 | 7.92 | 7.78 | 7.79 | 7.73 | qfq | 4,502,500 | 35,418,787 | -1.39% |
| 2026-01-30 | 7.84 | 7.93 | 7.78 | 7.90 | 7.84 | qfq | 5,748,606 | 45,225,551 | 0.51% |
| 2026-01-29 | 7.83 | 7.99 | 7.80 | 7.86 | 7.80 | qfq | 5,856,400 | 46,260,119 | -0.38% |
| 2026-01-28 | 7.84 | 7.94 | 7.82 | 7.89 | 7.83 | qfq | 5,776,315 | 45,667,731 | 0.00% |
| 2026-01-27 | 7.95 | 7.96 | 7.70 | 7.89 | 7.83 | qfq | 8,409,335 | 65,840,289 | -1.00% |
| 2026-01-26 | 8.04 | 8.06 | 7.95 | 7.97 | 7.91 | qfq | 7,539,515 | 60,213,008 | -1.24% |
| 2026-01-23 | 8.06 | 8.08 | 8.05 | 8.07 | 8.01 | qfq | 8,136,971 | 65,593,717 | 0.00% |
| 2026-01-22 | 8.03 | 8.09 | 8.03 | 8.07 | 8.01 | qfq | 7,054,280 | 56,852,747 | 0.25% |
| 2026-01-21 | 8.09 | 8.10 | 8.00 | 8.05 | 7.99 | qfq | 8,895,400 | 71,391,146 | -0.86% |
| 2026-01-20 | 7.99 | 8.14 | 7.98 | 8.12 | 8.06 | qfq | 13,967,705 | 112,761,595 | 1.75% |
| 2026-01-19 | 7.94 | 8.01 | 7.90 | 7.98 | 7.92 | qfq | 7,302,419 | 58,137,150 | 0.25% |
| 2026-01-16 | 7.97 | 7.99 | 7.86 | 7.96 | 7.90 | qfq | 9,442,820 | 74,743,324 | 0.25% |
| 2026-01-15 | 8.05 | 8.06 | 7.91 | 7.94 | 7.88 | qfq | 11,038,118 | 87,904,411 | -1.37% |
| 2026-01-14 | 8.02 | 8.11 | 7.97 | 8.05 | 7.99 | qfq | 17,937,156 | 144,344,157 | -0.25% |
| 2026-01-13 | 8.34 | 8.36 | 8.05 | 8.07 | 8.01 | qfq | 24,720,699 | 201,037,334 | -3.70% |
| 2026-01-12 | 8.30 | 8.40 | 8.26 | 8.38 | 8.32 | qfq | 35,052,254 | 291,416,658 | -1.06% |
| 2026-01-09 | 8.91 | 8.94 | 8.26 | 8.47 | 8.41 | qfq | 66,233,465 | 557,440,985 | -5.78% |
| 2026-01-08 | 8.20 | 8.99 | 8.17 | 8.99 | 8.92 | qfq | 47,314,509 | 415,684,370 | 10.04% |
| 2026-01-07 | 8.16 | 8.28 | 8.13 | 8.17 | 8.11 | qfq | 18,498,968 | 151,893,405 | -0.37% |
| 2026-01-06 | 8.18 | 8.24 | 8.10 | 8.20 | 8.14 | qfq | 14,268,100 | 116,946,244 | 0.12% |
| 2026-01-05 | 8.08 | 8.24 | 7.99 | 8.19 | 8.13 | qfq | 19,414,600 | 158,728,455 | 1.11% |
| 2025-12-31 | 7.95 | 8.14 | 7.88 | 8.10 | 8.04 | qfq | 22,561,525 | 181,517,712 | 1.89% |
| 2025-12-30 | 8.02 | 8.06 | 7.87 | 7.95 | 7.89 | qfq | 12,520,624 | 99,584,562 | -1.49% |
| 2025-12-29 | 7.95 | 8.15 | 7.89 | 8.07 | 8.01 | qfq | 12,779,155 | 102,761,352 | 0.88% |
| 2025-12-26 | 7.79 | 8.06 | 7.74 | 8.00 | 7.94 | qfq | 15,130,100 | 119,863,259 | 2.17% |
| 2025-12-25 | 7.77 | 7.88 | 7.59 | 7.83 | 7.77 | qfq | 12,960,317 | 100,440,021 | 0.77% |
| 2025-12-24 | 7.68 | 7.83 | 7.56 | 7.77 | 7.71 | qfq | 13,117,036 | 100,902,682 | 0.65% |
| 2025-12-23 | 7.46 | 7.77 | 7.41 | 7.72 | 7.66 | qfq | 11,889,700 | 90,713,217 | 3.35% |
| 2025-12-22 | 7.51 | 7.54 | 7.45 | 7.47 | 7.42 | qfq | 2,382,317 | 17,850,066 | -0.13% |
| 2025-12-19 | 7.40 | 7.50 | 7.39 | 7.48 | 7.43 | qfq | 3,512,249 | 26,217,440 | 0.94% |
| 2025-12-18 | 7.31 | 7.46 | 7.28 | 7.41 | 7.36 | qfq | 3,676,000 | 27,209,716 | 1.23% |
| 2025-12-17 | 7.33 | 7.36 | 7.20 | 7.32 | 7.27 | qfq | 4,207,388 | 30,662,803 | 0.00% |
| 2025-12-16 | 7.49 | 7.49 | 7.32 | 7.32 | 7.27 | qfq | 4,601,100 | 33,922,271 | -2.14% |
| 2025-12-15 | 7.40 | 7.54 | 7.38 | 7.48 | 7.43 | qfq | 3,654,600 | 27,330,907 | 0.27% |
| 2025-12-12 | 7.49 | 7.54 | 7.43 | 7.46 | 7.41 | qfq | 3,626,329 | 27,142,360 | -0.40% |
| 2025-12-11 | 7.61 | 7.67 | 7.49 | 7.49 | 7.44 | qfq | 3,884,939 | 29,289,534 | -1.58% |
| 2025-12-10 | 7.64 | 7.67 | 7.56 | 7.61 | 7.55 | qfq | 2,913,997 | 22,172,158 | 0.00% |
| 2025-12-09 | 7.75 | 7.75 | 7.60 | 7.61 | 7.55 | qfq | 4,522,700 | 34,625,240 | -1.81% |
| 2025-12-08 | 7.73 | 7.80 | 7.70 | 7.75 | 7.69 | qfq | 4,599,766 | 35,639,889 | 0.26% |
| 2025-12-05 | 7.70 | 7.74 | 7.59 | 7.73 | 7.67 | qfq | 3,134,555 | 24,049,536 | 0.78% |
| 2025-12-04 | 7.74 | 7.74 | 7.62 | 7.67 | 7.61 | qfq | 3,279,355 | 25,170,399 | -0.65% |
| 2025-12-03 | 7.76 | 7.77 | 7.66 | 7.72 | 7.66 | qfq | 3,353,310 | 25,848,101 | -0.26% |
| 2025-12-02 | 7.78 | 7.84 | 7.70 | 7.74 | 7.68 | qfq | 2,842,200 | 22,011,169 | -0.51% |
| 2025-12-01 | 7.77 | 7.85 | 7.73 | 7.78 | 7.72 | qfq | 3,609,099 | 28,165,926 | 0.13% |
| 2025-11-28 | 7.62 | 7.78 | 7.57 | 7.77 | 7.71 | qfq | 4,982,455 | 38,473,059 | 1.97% |
| 2025-11-27 | 7.67 | 7.69 | 7.61 | 7.62 | 7.56 | qfq | 3,110,700 | 23,782,522 | -0.52% |
| 2025-11-26 | 7.73 | 7.79 | 7.65 | 7.66 | 7.60 | qfq | 3,920,700 | 30,249,722 | -0.78% |
| 2025-11-25 | 7.62 | 7.74 | 7.60 | 7.72 | 7.66 | qfq | 4,144,100 | 31,910,151 | 1.31% |
| 2025-11-24 | 7.55 | 7.70 | 7.52 | 7.62 | 7.56 | qfq | 4,063,849 | 30,972,947 | 0.93% |
| 2025-11-21 | 7.74 | 7.82 | 7.50 | 7.55 | 7.49 | qfq | 7,107,346 | 54,205,659 | -3.21% |
| 2025-11-20 | 7.80 | 7.87 | 7.75 | 7.80 | 7.74 | qfq | 4,118,794 | 32,133,554 | 0.13% |
| 2025-11-19 | 7.92 | 7.93 | 7.74 | 7.79 | 7.73 | qfq | 5,552,500 | 43,310,372 | -1.64% |
| 2025-11-18 | 8.08 | 8.09 | 7.88 | 7.92 | 7.86 | qfq | 7,512,106 | 59,742,490 | -2.22% |
| 2025-11-17 | 8.10 | 8.15 | 8.06 | 8.10 | 8.04 | qfq | 4,280,000 | 34,679,753 | -0.37% |
| 2025-11-14 | 8.07 | 8.19 | 8.05 | 8.13 | 8.07 | qfq | 4,894,510 | 39,944,016 | 0.00% |
| 2025-11-13 | 8.11 | 8.17 | 8.03 | 8.13 | 8.07 | qfq | 5,230,900 | 42,416,809 | 0.25% |
| 2025-11-12 | 8.26 | 8.26 | 8.11 | 8.11 | 8.05 | qfq | 6,629,069 | 53,990,931 | -1.46% |
| 2025-11-11 | 8.27 | 8.28 | 8.16 | 8.23 | 8.17 | qfq | 6,308,014 | 51,868,651 | -0.12% |
| 2025-11-10 | 8.19 | 8.25 | 8.11 | 8.24 | 8.18 | qfq | 6,059,604 | 49,684,785 | 0.12% |
| 2025-11-07 | 8.24 | 8.26 | 8.20 | 8.23 | 8.17 | qfq | 5,982,059 | 49,195,827 | -0.36% |
| 2025-11-06 | 8.35 | 8.36 | 8.20 | 8.26 | 8.20 | qfq | 8,075,600 | 66,636,100 | -1.31% |
| 2025-11-05 | 8.25 | 8.39 | 8.22 | 8.37 | 8.31 | qfq | 8,097,455 | 67,608,456 | 0.36% |
| 2025-11-04 | 8.30 | 8.39 | 8.24 | 8.34 | 8.28 | qfq | 10,301,759 | 85,775,458 | 0.85% |
| 2025-11-03 | 8.23 | 8.28 | 8.17 | 8.27 | 8.21 | qfq | 6,886,204 | 56,702,617 | 0.36% |
| 2025-10-31 | 8.20 | 8.29 | 8.14 | 8.24 | 8.18 | qfq | 9,539,000 | 78,659,389 | 0.24% |
| 2025-10-30 | 8.45 | 8.70 | 8.17 | 8.22 | 8.16 | qfq | 19,116,000 | 159,239,747 | -2.38% |
| 2025-10-29 | 8.65 | 8.69 | 8.33 | 8.42 | 8.36 | qfq | 23,143,604 | 194,993,767 | -4.21% |
| 2025-10-28 | 8.70 | 8.85 | 8.59 | 8.79 | 8.73 | qfq | 26,999,302 | 235,983,102 | 1.03% |
| 2025-10-27 | 8.59 | 8.84 | 8.44 | 8.70 | 8.64 | qfq | 35,203,964 | 304,694,643 | -0.23% |
| 2025-10-24 | 8.20 | 9.00 | 8.10 | 8.72 | 8.66 | qfq | 46,110,060 | 400,147,047 | 6.47% |
| 2025-10-23 | 8.17 | 8.21 | 8.09 | 8.19 | 8.13 | qfq | 6,225,300 | 50,647,558 | -0.36% |
| 2025-10-22 | 8.14 | 8.28 | 8.10 | 8.22 | 8.16 | qfq | 8,307,000 | 68,418,454 | 0.49% |
| 2025-10-21 | 8.05 | 8.18 | 7.98 | 8.18 | 8.12 | qfq | 9,117,789 | 74,038,820 | 2.25% |
| 2025-10-20 | 7.90 | 8.00 | 7.90 | 8.00 | 7.94 | qfq | 4,309,510 | 34,316,278 | 1.65% |
| 2025-10-17 | 7.98 | 8.04 | 7.87 | 7.87 | 7.81 | qfq | 6,083,192 | 48,383,950 | -1.38% |
| 2025-10-16 | 8.12 | 8.12 | 7.95 | 7.98 | 7.92 | qfq | 7,048,200 | 56,459,388 | -1.85% |
| 2025-10-15 | 8.01 | 8.13 | 7.98 | 8.13 | 8.07 | qfq | 7,285,900 | 58,942,488 | 1.37% |
| 2025-10-14 | 8.10 | 8.13 | 7.98 | 8.02 | 7.96 | qfq | 7,474,246 | 60,196,728 | -0.62% |
| 2025-10-13 | 7.88 | 8.08 | 7.73 | 8.07 | 8.01 | qfq | 7,628,645 | 60,625,831 | -0.37% |
| 2025-10-10 | 7.97 | 8.13 | 7.93 | 8.10 | 8.04 | qfq | 8,949,727 | 72,338,748 | 1.63% |
| 2025-10-09 | 7.98 | 7.99 | 7.87 | 7.97 | 7.91 | qfq | 7,129,944 | 56,652,737 | 0.76% |
| 2025-09-30 | 7.96 | 7.99 | 7.86 | 7.91 | 7.85 | qfq | 7,009,911 | 55,479,089 | -0.50% |
| 2025-09-29 | 7.90 | 7.99 | 7.77 | 7.95 | 7.89 | qfq | 8,507,582 | 67,213,981 | 0.51% |
| 2025-09-26 | 8.11 | 8.14 | 7.90 | 7.91 | 7.85 | qfq | 16,810,854 | 134,421,148 | -4.47% |
| 2025-09-25 | 8.53 | 8.54 | 8.24 | 8.28 | 8.22 | qfq | 23,181,356 | 192,902,465 | -4.50% |
| 2025-09-24 | 8.85 | 8.87 | 8.52 | 8.67 | 8.61 | qfq | 34,263,699 | 296,187,749 | -4.73% |
| 2025-09-23 | 8.62 | 9.19 | 8.62 | 9.10 | 9.03 | qfq | 49,850,360 | 447,036,496 | 5.57% |
| 2025-09-22 | 8.36 | 8.94 | 8.15 | 8.62 | 8.56 | qfq | 23,773,820 | 201,775,631 | 4.36% |
| 2025-09-19 | 8.21 | 8.30 | 8.19 | 8.26 | 8.20 | qfq | 6,256,600 | 51,665,450 | 0.85% |
| 2025-09-18 | 8.38 | 8.40 | 8.15 | 8.19 | 8.13 | qfq | 9,995,909 | 82,760,372 | -2.15% |
| 2025-09-17 | 8.45 | 8.46 | 8.35 | 8.37 | 8.31 | qfq | 6,899,155 | 57,938,243 | -1.18% |
| 2025-09-16 | 8.53 | 8.53 | 8.38 | 8.47 | 8.41 | qfq | 6,872,100 | 57,968,650 | -0.59% |
| 2025-09-15 | 8.49 | 8.53 | 8.36 | 8.52 | 8.46 | qfq | 7,557,319 | 63,818,072 | 0.35% |
| 2025-09-12 | 8.54 | 8.57 | 8.48 | 8.49 | 8.43 | qfq | 5,749,071 | 49,013,985 | -0.59% |
| 2025-09-11 | 8.52 | 8.54 | 8.40 | 8.54 | 8.48 | qfq | 6,245,942 | 52,960,042 | 0.47% |
| 2025-09-10 | 8.51 | 8.55 | 8.43 | 8.50 | 8.44 | qfq | 5,232,840 | 44,417,824 | -0.35% |
| 2025-09-09 | 8.59 | 8.60 | 8.46 | 8.53 | 8.47 | qfq | 6,031,200 | 51,446,722 | -0.81% |
| 2025-09-08 | 8.51 | 8.63 | 8.47 | 8.60 | 8.54 | qfq | 7,688,700 | 65,817,282 | 1.18% |
| 2025-09-05 | 8.40 | 8.50 | 8.27 | 8.50 | 8.44 | qfq | 6,956,098 | 58,592,894 | 1.67% |
| 2025-09-04 | 8.33 | 8.46 | 8.26 | 8.36 | 8.30 | qfq | 10,089,899 | 84,623,000 | 0.36% |
| 2025-09-03 | 8.59 | 8.60 | 8.29 | 8.33 | 8.27 | qfq | 10,220,139 | 86,008,733 | -2.57% |
| 2025-09-02 | 8.70 | 8.75 | 8.47 | 8.55 | 8.49 | qfq | 12,258,900 | 104,979,648 | -2.29% |
| 2025-09-01 | 8.68 | 8.84 | 8.62 | 8.75 | 8.69 | qfq | 10,408,795 | 90,727,180 | 0.46% |
| 2025-08-29 | 8.78 | 8.86 | 8.70 | 8.71 | 8.65 | qfq | 11,713,119 | 102,730,060 | -0.80% |
| 2025-08-28 | 8.90 | 8.98 | 8.50 | 8.78 | 8.72 | qfq | 21,743,705 | 190,258,331 | -1.57% |
| 2025-08-27 | 9.20 | 9.22 | 8.90 | 8.92 | 8.85 | qfq | 24,241,365 | 220,638,972 | -3.98% |
| 2025-08-26 | 9.22 | 9.34 | 9.18 | 9.29 | 9.22 | qfq | 19,995,968 | 185,281,413 | 0.76% |
| 2025-08-25 | 9.18 | 9.22 | 9.12 | 9.22 | 9.15 | qfq | 19,682,619 | 180,543,968 | 0.00% |
| 2025-08-22 | 9.34 | 9.34 | 9.08 | 9.22 | 9.15 | qfq | 25,236,690 | 230,937,004 | -1.28% |
| 2025-08-21 | 9.09 | 9.50 | 9.07 | 9.34 | 9.27 | qfq | 42,123,833 | 391,568,275 | 3.32% |
| 2025-08-20 | 8.98 | 9.04 | 8.91 | 9.04 | 8.97 | qfq | 13,607,744 | 122,173,566 | 0.44% |
| 2025-08-19 | 8.98 | 9.02 | 8.90 | 9.00 | 8.93 | qfq | 15,019,502 | 134,778,827 | 0.11% |
| 2025-08-18 | 8.87 | 9.02 | 8.84 | 8.99 | 8.92 | qfq | 19,199,188 | 172,063,836 | 1.12% |
| 2025-08-15 | 8.94 | 8.95 | 8.78 | 8.89 | 8.83 | qfq | 20,641,939 | 182,643,950 | -1.66% |
| 2025-08-14 | 8.93 | 9.31 | 8.92 | 9.04 | 8.97 | qfq | 26,545,807 | 241,261,990 | 1.23% |
| 2025-08-13 | 9.00 | 9.03 | 8.88 | 8.93 | 8.86 | qfq | 13,890,449 | 123,963,251 | -0.11% |
| 2025-08-12 | 9.04 | 9.05 | 8.89 | 8.94 | 8.87 | qfq | 16,354,208 | 146,036,727 | -1.32% |
| 2025-08-11 | 9.12 | 9.16 | 8.94 | 9.06 | 8.99 | qfq | 22,718,600 | 205,348,409 | -0.66% |
| 2025-08-08 | 8.80 | 9.14 | 8.74 | 9.12 | 9.05 | qfq | 33,904,015 | 304,445,430 | 3.40% |
| 2025-08-07 | 8.83 | 8.92 | 8.78 | 8.82 | 8.76 | qfq | 13,918,178 | 122,879,984 | 0.34% |
| 2025-08-06 | 8.89 | 8.89 | 8.75 | 8.79 | 8.73 | qfq | 14,949,744 | 131,353,690 | -1.12% |
| 2025-08-05 | 8.82 | 8.93 | 8.81 | 8.89 | 8.83 | qfq | 17,450,456 | 154,825,343 | 1.37% |
| 2025-08-04 | 8.73 | 8.79 | 8.66 | 8.77 | 8.71 | qfq | 13,096,390 | 114,356,369 | -0.23% |
| 2025-08-01 | 8.88 | 8.88 | 8.74 | 8.79 | 8.73 | qfq | 16,046,778 | 140,930,624 | -1.01% |
| 2025-07-31 | 8.99 | 9.09 | 8.85 | 8.88 | 8.82 | qfq | 24,327,428 | 217,309,716 | -1.66% |
| 2025-07-30 | 9.30 | 9.47 | 9.00 | 9.03 | 8.96 | qfq | 34,102,822 | 312,586,686 | -3.63% |
| 2025-07-29 | 9.50 | 9.58 | 9.13 | 9.37 | 9.30 | qfq | 41,912,687 | 391,563,225 | 0.21% |
| 2025-07-28 | 9.39 | 9.49 | 9.22 | 9.35 | 9.28 | qfq | 34,590,200 | 322,199,382 | -1.06% |
| 2025-07-25 | 10.10 | 10.19 | 9.40 | 9.45 | 9.38 | qfq | 63,552,800 | 612,925,023 | -8.25% |
| 2025-07-24 | 9.84 | 11.00 | 9.64 | 10.30 | 10.22 | qfq | 81,578,980 | 834,389,215 | -1.53% |
| 2025-07-23 | 10.95 | 11.61 | 10.34 | 10.46 | 10.38 | qfq | 122,442,477 | 1,366,180,026 | -0.85% |
| 2025-07-22 | 10.55 | 10.55 | 9.53 | 10.55 | 10.47 | qfq | 69,675,210 | 723,719,288 | 10.01% |
| 2025-07-21 | 9.20 | 9.59 | 9.17 | 9.59 | 9.52 | qfq | 32,450,680 | 306,849,434 | 9.98% |
| 2025-07-18 | 8.84 | 9.08 | 8.63 | 8.72 | 8.66 | qfq | 52,351,641 | 460,535,452 | -1.36% |
| 2025-07-17 | 9.31 | 9.57 | 8.83 | 8.84 | 8.78 | qfq | 80,487,852 | 731,418,817 | -9.80% |
| 2025-07-16 | 9.60 | 10.30 | 9.00 | 9.80 | 9.73 | qfq | 108,604,809 | 1,050,581,717 | 3.70% |
| 2025-07-15 | 9.01 | 9.45 | 9.00 | 9.45 | 9.38 | qfq | 54,697,937 | 513,451,825 | 10.01% |
| 2025-07-14 | 8.54 | 8.59 | 8.24 | 8.59 | 8.53 | qfq | 36,224,729 | 307,198,607 | 9.99% |
| 2025-07-11 | 7.80 | 7.84 | 7.57 | 7.81 | 7.75 | qfq | 15,746,400 | 121,347,244 | 0.13% |
| 2025-07-10 | 7.68 | 7.83 | 7.56 | 7.80 | 7.74 | qfq | 15,283,200 | 117,941,339 | 1.56% |
| 2025-07-09 | 7.52 | 7.98 | 7.52 | 7.68 | 7.62 | qfq | 17,814,700 | 137,329,490 | 1.45% |
| 2025-07-08 | 7.41 | 7.62 | 7.40 | 7.57 | 7.47 | qfq | 13,335,100 | 100,554,219 | 2.02% |
| 2025-07-07 | 7.31 | 7.47 | 7.30 | 7.42 | 7.32 | qfq | 7,558,900 | 55,913,878 | 1.09% |
| 2025-07-04 | 7.42 | 7.49 | 7.32 | 7.34 | 7.24 | qfq | 13,776,000 | 101,830,386 | -1.61% |
| 2025-07-03 | 7.35 | 7.66 | 7.29 | 7.46 | 7.36 | qfq | 22,130,000 | 164,711,782 | 1.36% |
| 2025-07-02 | 7.18 | 7.48 | 7.17 | 7.36 | 7.26 | qfq | 24,793,600 | 181,996,610 | 2.94% |
| 2025-07-01 | 7.17 | 7.23 | 7.10 | 7.15 | 7.05 | qfq | 7,922,200 | 56,652,144 | -0.42% |
| 2025-06-30 | 7.38 | 7.47 | 7.16 | 7.18 | 7.08 | qfq | 12,560,300 | 90,906,501 | -0.83% |
| 2025-06-27 | 7.21 | 7.39 | 7.19 | 7.24 | 7.14 | qfq | 16,700,100 | 121,393,972 | 1.97% |
| 2025-06-26 | 7.11 | 7.21 | 7.06 | 7.10 | 7.00 | qfq | 9,330,500 | 66,556,086 | -0.42% |
| 2025-06-25 | 7.14 | 7.22 | 7.07 | 7.13 | 7.03 | qfq | 12,175,400 | 86,742,678 | 0.42% |
| 2025-06-24 | 7.06 | 7.15 | 6.92 | 7.10 | 7.00 | qfq | 14,697,603 | 103,719,516 | 0.42% |
| 2025-06-23 | 6.99 | 7.07 | 6.76 | 7.07 | 6.97 | qfq | 17,905,137 | 124,984,344 | 0.28% |
| 2025-06-20 | 6.86 | 7.23 | 6.83 | 7.05 | 6.95 | qfq | 19,721,392 | 137,784,290 | 4.44% |
| 2025-06-19 | 6.77 | 7.01 | 6.73 | 6.75 | 6.66 | qfq | 11,551,800 | 79,269,014 | -0.15% |
| 2025-06-18 | 6.84 | 6.90 | 6.71 | 6.76 | 6.67 | qfq | 7,090,900 | 48,108,922 | -1.46% |
| 2025-06-17 | 6.84 | 6.92 | 6.79 | 6.86 | 6.77 | qfq | 5,347,800 | 36,573,257 | 0.00% |
| 2025-06-16 | 6.81 | 6.95 | 6.81 | 6.86 | 6.77 | qfq | 4,669,200 | 32,177,624 | 0.15% |
| 2025-06-13 | 6.95 | 7.00 | 6.82 | 6.85 | 6.76 | qfq | 6,431,500 | 44,347,077 | -2.28% |
| 2025-06-12 | 7.04 | 7.09 | 6.97 | 7.01 | 6.91 | qfq | 4,653,800 | 32,665,997 | -0.57% |
| 2025-06-11 | 7.02 | 7.08 | 7.02 | 7.05 | 6.95 | qfq | 4,557,566 | 32,153,538 | 0.28% |
| 2025-06-10 | 7.13 | 7.15 | 6.93 | 7.03 | 6.93 | qfq | 6,106,700 | 43,027,005 | -1.40% |
| 2025-06-09 | 7.10 | 7.18 | 7.05 | 7.13 | 7.03 | qfq | 7,146,700 | 50,724,626 | 0.28% |
| 2025-06-06 | 6.95 | 7.16 | 6.95 | 7.11 | 7.01 | qfq | 9,561,820 | 67,517,366 | 2.30% |
| 2025-06-05 | 7.11 | 7.11 | 6.92 | 6.95 | 6.85 | qfq | 7,257,800 | 50,687,914 | -1.84% |
| 2025-06-04 | 7.01 | 7.09 | 6.99 | 7.08 | 6.98 | qfq | 7,037,337 | 49,679,082 | 1.14% |
| 2025-06-03 | 7.00 | 7.04 | 6.96 | 7.00 | 6.90 | qfq | 6,491,200 | 45,422,818 | 0.57% |
| 2025-05-30 | 6.95 | 7.03 | 6.90 | 6.96 | 6.86 | qfq | 5,516,000 | 38,380,112 | 0.00% |
| 2025-05-29 | 6.90 | 6.99 | 6.86 | 6.96 | 6.86 | qfq | 5,472,700 | 38,055,310 | 0.72% |
| 2025-05-28 | 7.00 | 7.00 | 6.89 | 6.91 | 6.81 | qfq | 4,776,900 | 33,112,240 | -0.86% |
| 2025-05-27 | 6.91 | 6.97 | 6.85 | 6.97 | 6.87 | qfq | 4,928,600 | 34,039,012 | 0.72% |
| 2025-05-26 | 6.82 | 6.97 | 6.78 | 6.92 | 6.82 | qfq | 6,959,300 | 47,857,570 | 1.62% |
| 2025-05-23 | 6.91 | 7.02 | 6.80 | 6.81 | 6.72 | qfq | 8,173,700 | 56,532,959 | -1.30% |
| 2025-05-22 | 7.01 | 7.04 | 6.88 | 6.90 | 6.80 | qfq | 7,329,500 | 50,904,390 | -2.27% |
| 2025-05-21 | 7.02 | 7.11 | 6.94 | 7.06 | 6.96 | qfq | 9,739,500 | 68,434,010 | 0.28% |
| 2025-05-20 | 7.02 | 7.15 | 6.90 | 7.04 | 6.94 | qfq | 12,465,000 | 87,503,229 | 0.57% |
| 2025-05-19 | 6.82 | 7.02 | 6.82 | 7.00 | 6.90 | qfq | 13,896,600 | 96,814,692 | 1.60% |
| 2025-05-16 | 7.25 | 7.30 | 6.85 | 6.89 | 6.79 | qfq | 23,837,200 | 165,984,252 | -3.91% |
| 2025-05-15 | 7.09 | 7.21 | 6.99 | 7.17 | 7.07 | qfq | 11,864,900 | 84,378,970 | 0.70% |
| 2025-05-14 | 7.18 | 7.18 | 7.01 | 7.12 | 7.02 | qfq | 12,362,901 | 87,782,193 | -0.70% |
| 2025-05-13 | 7.21 | 7.30 | 7.09 | 7.17 | 7.07 | qfq | 18,145,400 | 130,143,622 | -0.55% |
| 2025-05-12 | 6.88 | 7.48 | 6.88 | 7.21 | 7.11 | qfq | 31,481,000 | 225,580,121 | 4.80% |
| 2025-05-09 | 6.96 | 7.03 | 6.84 | 6.88 | 6.78 | qfq | 14,314,900 | 99,107,589 | -0.15% |
| 2025-05-08 | 6.83 | 6.91 | 6.75 | 6.89 | 6.79 | qfq | 13,126,000 | 89,978,457 | 0.58% |
| 2025-05-07 | 6.93 | 6.94 | 6.79 | 6.85 | 6.76 | qfq | 17,526,600 | 120,235,982 | -0.44% |
| 2025-05-06 | 6.73 | 6.89 | 6.72 | 6.88 | 6.78 | qfq | 21,441,900 | 146,056,794 | 2.69% |
| 2025-04-30 | 6.86 | 7.05 | 6.68 | 6.70 | 6.61 | qfq | 29,439,101 | 200,173,878 | -3.04% |
| 2025-04-29 | 6.57 | 6.91 | 6.56 | 6.91 | 6.81 | qfq | 30,870,580 | 211,535,150 | 10.03% |
| 2025-04-28 | 6.45 | 6.49 | 6.26 | 6.28 | 6.19 | qfq | 9,720,500 | 61,581,036 | -2.94% |
| 2025-04-25 | 6.55 | 6.68 | 6.45 | 6.47 | 6.38 | qfq | 13,705,266 | 89,761,521 | -1.82% |
| 2025-04-24 | 6.71 | 6.81 | 6.56 | 6.59 | 6.50 | qfq | 16,027,500 | 106,747,888 | -3.09% |
| 2025-04-23 | 6.57 | 6.94 | 6.54 | 6.80 | 6.71 | qfq | 22,838,779 | 153,522,040 | 2.87% |
| 2025-04-22 | 6.41 | 7.02 | 6.31 | 6.61 | 6.52 | qfq | 22,749,845 | 151,301,012 | 2.16% |
| 2025-04-21 | 6.42 | 6.56 | 6.36 | 6.47 | 6.38 | qfq | 21,497,766 | 138,666,207 | 1.57% |
| 2025-04-18 | 5.98 | 6.57 | 5.91 | 6.37 | 6.28 | qfq | 24,671,416 | 155,831,248 | 6.70% |
| 2025-04-17 | 5.93 | 6.03 | 5.89 | 5.97 | 5.89 | qfq | 4,260,800 | 25,508,144 | 0.67% |
| 2025-04-16 | 6.09 | 6.10 | 5.87 | 5.93 | 5.85 | qfq | 7,100,600 | 42,384,583 | -2.79% |
| 2025-04-15 | 6.13 | 6.18 | 6.08 | 6.10 | 6.02 | qfq | 4,672,300 | 28,595,411 | -0.49% |
| 2025-04-14 | 6.12 | 6.15 | 6.07 | 6.13 | 6.05 | qfq | 6,291,800 | 38,470,814 | 1.16% |
| 2025-04-11 | 6.09 | 6.14 | 6.06 | 6.06 | 5.98 | qfq | 7,906,568 | 48,104,250 | -1.30% |
| 2025-04-10 | 6.13 | 6.23 | 6.03 | 6.14 | 6.06 | qfq | 14,994,569 | 92,437,917 | 0.16% |
| 2025-04-09 | 6.04 | 6.16 | 5.70 | 6.13 | 6.05 | qfq | 19,842,843 | 118,289,099 | 0.00% |
| 2025-04-08 | 5.40 | 6.13 | 5.34 | 6.13 | 6.05 | qfq | 13,145,000 | 76,138,148 | 10.05% |
| 2025-04-07 | 5.90 | 5.96 | 5.57 | 5.57 | 5.49 | qfq | 9,298,500 | 52,572,551 | -10.02% |
| 2025-04-03 | 6.09 | 6.20 | 6.02 | 6.19 | 6.10 | qfq | 5,355,400 | 32,923,846 | 1.14% |
| 2025-04-02 | 6.17 | 6.19 | 6.10 | 6.12 | 6.04 | qfq | 3,738,100 | 22,944,936 | -0.65% |
| 2025-04-01 | 6.07 | 6.20 | 6.05 | 6.16 | 6.07 | qfq | 4,870,700 | 29,976,757 | 1.82% |
| 2025-03-31 | 6.15 | 6.21 | 5.97 | 6.05 | 5.97 | qfq | 7,692,700 | 46,449,670 | -1.63% |
| 2025-03-28 | 6.33 | 6.34 | 6.12 | 6.15 | 6.06 | qfq | 6,227,700 | 38,480,815 | -1.91% |
| 2025-03-27 | 6.27 | 6.34 | 6.18 | 6.27 | 6.18 | qfq | 5,196,500 | 32,513,570 | -0.63% |
| 2025-03-26 | 6.28 | 6.36 | 6.22 | 6.31 | 6.22 | qfq | 6,004,900 | 37,938,240 | 0.96% |
| 2025-03-25 | 6.20 | 6.29 | 6.15 | 6.25 | 6.16 | qfq | 5,772,000 | 35,960,337 | 0.48% |
| 2025-03-24 | 6.45 | 6.45 | 6.10 | 6.22 | 6.13 | qfq | 11,282,600 | 70,244,943 | -3.27% |
| 2025-03-21 | 6.40 | 6.55 | 6.35 | 6.43 | 6.34 | qfq | 9,933,179 | 64,127,617 | 0.63% |
| 2025-03-20 | 6.37 | 6.44 | 6.34 | 6.39 | 6.30 | qfq | 5,043,400 | 32,242,947 | 0.79% |
| 2025-03-19 | 6.41 | 6.41 | 6.32 | 6.34 | 6.25 | qfq | 4,382,800 | 27,803,474 | -1.09% |
| 2025-03-18 | 6.35 | 6.42 | 6.29 | 6.41 | 6.32 | qfq | 7,088,000 | 45,132,731 | 1.26% |
| 2025-03-17 | 6.31 | 6.38 | 6.28 | 6.33 | 6.24 | qfq | 7,413,281 | 47,012,031 | 0.80% |
| 2025-03-14 | 6.19 | 6.29 | 6.16 | 6.28 | 6.19 | qfq | 8,202,000 | 51,236,340 | 1.29% |
| 2025-03-13 | 6.21 | 6.24 | 6.11 | 6.20 | 6.11 | qfq | 6,491,300 | 40,017,916 | -0.48% |
| 2025-03-12 | 6.27 | 6.30 | 6.19 | 6.23 | 6.14 | qfq | 6,321,300 | 39,346,201 | -0.64% |
| 2025-03-11 | 6.17 | 6.29 | 6.11 | 6.27 | 6.18 | qfq | 7,873,858 | 49,038,972 | 1.13% |
| 2025-03-10 | 6.13 | 6.24 | 6.11 | 6.20 | 6.11 | qfq | 6,878,179 | 42,565,032 | 1.81% |
| 2025-03-07 | 6.11 | 6.15 | 6.06 | 6.09 | 6.01 | qfq | 4,649,600 | 28,384,079 | -0.49% |
| 2025-03-06 | 6.09 | 6.13 | 6.01 | 6.12 | 6.04 | qfq | 5,947,179 | 36,184,510 | 1.32% |
| 2025-03-05 | 6.15 | 6.18 | 6.00 | 6.04 | 5.96 | qfq | 7,397,879 | 44,741,128 | -2.27% |
| 2025-03-04 | 6.21 | 6.21 | 6.07 | 6.18 | 6.09 | qfq | 4,823,679 | 29,519,516 | 0.49% |
| 2025-03-03 | 6.13 | 6.24 | 6.11 | 6.15 | 6.06 | qfq | 5,771,700 | 35,697,512 | 0.65% |
| 2025-02-28 | 6.26 | 6.28 | 6.11 | 6.11 | 6.03 | qfq | 7,038,800 | 43,654,385 | -2.71% |
| 2025-02-27 | 6.30 | 6.31 | 6.17 | 6.28 | 6.19 | qfq | 6,104,900 | 38,131,860 | 0.32% |
| 2025-02-26 | 6.16 | 6.32 | 6.16 | 6.26 | 6.17 | qfq | 8,451,908 | 52,798,486 | 1.95% |
| 2025-02-25 | 6.15 | 6.23 | 6.08 | 6.14 | 6.06 | qfq | 6,610,200 | 40,733,992 | -0.49% |
| 2025-02-24 | 6.08 | 6.23 | 6.04 | 6.17 | 6.08 | qfq | 8,016,000 | 49,429,661 | 1.48% |
| 2025-02-21 | 6.15 | 6.17 | 6.05 | 6.08 | 6.00 | qfq | 6,526,500 | 39,681,370 | -1.46% |
| 2025-02-20 | 6.14 | 6.18 | 6.07 | 6.17 | 6.08 | qfq | 5,271,779 | 32,286,447 | 0.49% |
| 2025-02-19 | 6.10 | 6.20 | 6.03 | 6.14 | 6.06 | qfq | 5,771,900 | 35,379,194 | 1.49% |
| 2025-02-18 | 6.23 | 6.23 | 6.03 | 6.05 | 5.97 | qfq | 7,231,100 | 44,263,799 | -2.89% |
| 2025-02-17 | 6.13 | 6.24 | 6.12 | 6.23 | 6.14 | qfq | 7,612,300 | 47,119,201 | 1.80% |
| 2025-02-14 | 6.24 | 6.28 | 6.11 | 6.12 | 6.04 | qfq | 8,713,700 | 53,724,633 | -2.24% |
| 2025-02-13 | 6.24 | 6.34 | 6.24 | 6.26 | 6.17 | qfq | 7,692,700 | 48,367,031 | 0.32% |
| 2025-02-12 | 6.18 | 6.25 | 6.14 | 6.24 | 6.15 | qfq | 7,158,800 | 44,366,979 | 0.81% |
| 2025-02-11 | 6.29 | 6.30 | 6.11 | 6.19 | 6.10 | qfq | 7,120,400 | 43,921,116 | -1.59% |
| 2025-02-10 | 6.17 | 6.33 | 6.14 | 6.29 | 6.20 | qfq | 8,294,100 | 51,924,272 | 1.94% |
| 2025-02-07 | 6.10 | 6.25 | 6.07 | 6.17 | 6.08 | qfq | 8,545,800 | 52,803,941 | 0.49% |
| 2025-02-06 | 6.06 | 6.14 | 5.95 | 6.14 | 6.06 | qfq | 7,565,600 | 45,733,896 | 1.32% |
| 2025-02-05 | 6.06 | 6.10 | 5.96 | 6.06 | 5.98 | qfq | 6,208,900 | 37,518,571 | 0.17% |
| 2025-01-27 | 6.00 | 6.17 | 6.00 | 6.05 | 5.97 | qfq | 8,462,886 | 51,673,981 | 1.34% |
| 2025-01-24 | 6.10 | 6.14 | 5.82 | 5.97 | 5.89 | qfq | 12,060,700 | 71,753,044 | -2.13% |
| 2025-01-23 | 6.23 | 6.35 | 6.10 | 6.10 | 6.02 | qfq | 9,427,358 | 58,585,538 | -1.13% |
| 2025-01-22 | 6.37 | 6.39 | 6.17 | 6.17 | 6.08 | qfq | 7,873,651 | 49,427,670 | -2.68% |
| 2025-01-21 | 6.56 | 6.58 | 6.28 | 6.34 | 6.25 | qfq | 9,871,800 | 62,752,706 | -2.61% |
| 2025-01-20 | 6.68 | 6.71 | 6.43 | 6.51 | 6.42 | qfq | 9,442,215 | 61,718,707 | -1.21% |
| 2025-01-17 | 6.79 | 6.89 | 6.50 | 6.59 | 6.50 | qfq | 14,420,800 | 95,471,324 | -3.80% |
| 2025-01-16 | 6.79 | 7.20 | 6.74 | 6.85 | 6.76 | qfq | 12,804,600 | 88,359,423 | 1.78% |
| 2025-01-15 | 6.85 | 6.91 | 6.65 | 6.73 | 6.64 | qfq | 11,055,051 | 74,548,842 | -2.32% |
| 2025-01-14 | 6.66 | 6.89 | 6.59 | 6.89 | 6.79 | qfq | 13,202,800 | 89,183,427 | 3.92% |
| 2025-01-13 | 6.65 | 6.78 | 6.35 | 6.63 | 6.54 | qfq | 17,446,200 | 113,891,437 | -3.07% |
| 2025-01-10 | 6.99 | 7.44 | 6.81 | 6.84 | 6.75 | qfq | 20,348,286 | 142,557,138 | -1.16% |
| 2025-01-09 | 7.08 | 7.10 | 6.89 | 6.92 | 6.82 | qfq | 15,721,700 | 109,651,438 | -3.08% |
| 2025-01-08 | 6.90 | 7.21 | 6.79 | 7.14 | 7.04 | qfq | 26,700,400 | 188,345,722 | 2.15% |
| 2025-01-07 | 6.47 | 6.99 | 6.45 | 6.99 | 6.89 | qfq | 7,246,700 | 50,139,650 | 10.08% |
| 2025-01-06 | 6.70 | 6.80 | 6.27 | 6.35 | 6.26 | qfq | 14,821,600 | 95,657,089 | -5.93% |
| 2025-01-03 | 7.30 | 7.36 | 6.70 | 6.75 | 6.66 | qfq | 20,852,718 | 144,779,525 | -8.16% |
| 2025-01-02 | 7.40 | 7.72 | 7.25 | 7.35 | 7.25 | qfq | 18,873,819 | 140,221,451 | -0.27% |
| 2024-12-31 | 7.55 | 7.67 | 7.34 | 7.37 | 7.27 | qfq | 17,428,706 | 130,777,176 | -2.38% |
| 2024-12-30 | 7.69 | 7.86 | 7.53 | 7.55 | 7.45 | qfq | 21,494,655 | 163,915,980 | -2.58% |
| 2024-12-27 | 7.60 | 7.99 | 7.45 | 7.75 | 7.64 | qfq | 40,044,052 | 310,645,838 | 2.11% |
| 2024-12-26 | 6.96 | 7.59 | 6.85 | 7.59 | 7.48 | qfq | 17,375,273 | 127,448,184 | 10.00% |
| 2024-12-25 | 7.38 | 7.40 | 6.73 | 6.90 | 6.80 | qfq | 22,439,393 | 157,143,765 | -4.96% |
| 2024-12-24 | 6.77 | 7.26 | 6.75 | 7.26 | 7.16 | qfq | 10,094,189 | 72,724,367 | 10.00% |
| 2024-12-23 | 7.24 | 7.26 | 6.57 | 6.60 | 6.51 | qfq | 20,150,648 | 137,245,997 | -8.59% |
| 2024-12-20 | 7.45 | 7.53 | 7.19 | 7.22 | 7.12 | qfq | 21,226,938 | 155,740,541 | -5.12% |
| 2024-12-19 | 7.66 | 7.70 | 7.35 | 7.61 | 7.50 | qfq | 28,211,700 | 211,796,449 | -3.67% |
| 2024-12-18 | 7.21 | 8.18 | 7.20 | 7.90 | 7.79 | qfq | 47,503,230 | 367,536,217 | 5.61% |
| 2024-12-17 | 7.36 | 7.99 | 7.30 | 7.48 | 7.38 | qfq | 36,618,538 | 277,855,450 | 2.19% |
| 2024-12-16 | 7.56 | 7.65 | 7.25 | 7.32 | 7.22 | qfq | 22,896,574 | 169,658,528 | -3.30% |
| 2024-12-13 | 7.21 | 8.00 | 7.10 | 7.57 | 7.47 | qfq | 41,701,237 | 312,267,377 | 3.27% |
| 2024-12-12 | 7.24 | 7.65 | 7.18 | 7.33 | 7.23 | qfq | 31,385,316 | 231,988,070 | -0.27% |
| 2024-12-11 | 6.97 | 7.59 | 6.97 | 7.35 | 7.25 | qfq | 40,618,487 | 297,133,002 | 2.80% |
| 2024-12-10 | 7.80 | 7.80 | 7.04 | 7.15 | 7.05 | qfq | 59,345,071 | 440,746,966 | -1.24% |
| 2024-12-09 | 6.58 | 7.24 | 6.48 | 7.24 | 7.14 | qfq | 17,625,653 | 121,153,257 | 10.03% |
| 2024-12-06 | 6.45 | 6.63 | 6.45 | 6.58 | 6.49 | qfq | 11,141,400 | 72,830,867 | 2.65% |
| 2024-12-05 | 6.33 | 6.43 | 6.26 | 6.41 | 6.32 | qfq | 5,279,600 | 33,626,785 | 1.10% |
| 2024-12-04 | 6.48 | 6.53 | 6.30 | 6.34 | 6.25 | qfq | 6,997,671 | 44,951,783 | -2.76% |
| 2024-12-03 | 6.60 | 6.65 | 6.43 | 6.52 | 6.43 | qfq | 12,059,076 | 78,668,727 | 0.62% |
| 2024-12-02 | 6.25 | 6.48 | 6.25 | 6.48 | 6.39 | qfq | 7,832,800 | 49,743,717 | 3.68% |
| 2024-11-29 | 6.22 | 6.29 | 6.14 | 6.25 | 6.16 | qfq | 5,960,179 | 37,151,230 | 0.32% |
| 2024-11-28 | 6.15 | 6.28 | 6.13 | 6.23 | 6.14 | qfq | 5,737,200 | 35,741,573 | 1.14% |
| 2024-11-27 | 6.17 | 6.17 | 5.96 | 6.16 | 6.07 | qfq | 6,668,572 | 40,441,906 | -0.32% |
| 2024-11-26 | 6.20 | 6.25 | 6.14 | 6.18 | 6.09 | qfq | 4,300,979 | 26,640,655 | -0.64% |
| 2024-11-25 | 6.10 | 6.22 | 6.02 | 6.22 | 6.13 | qfq | 6,338,000 | 38,980,825 | 2.98% |
| 2024-11-22 | 6.30 | 6.32 | 6.04 | 6.04 | 5.96 | qfq | 7,306,200 | 45,290,147 | -4.13% |
| 2024-11-21 | 6.27 | 6.33 | 6.20 | 6.30 | 6.21 | qfq | 5,239,000 | 32,799,911 | 0.16% |
| 2024-11-20 | 6.15 | 6.31 | 6.15 | 6.29 | 6.20 | qfq | 6,405,600 | 39,997,008 | 1.78% |
| 2024-11-19 | 6.15 | 6.18 | 6.01 | 6.18 | 6.09 | qfq | 6,211,200 | 37,796,546 | 1.64% |
| 2024-11-18 | 6.13 | 6.25 | 6.00 | 6.08 | 6.00 | qfq | 7,400,959 | 45,245,169 | -0.82% |
| 2024-11-15 | 6.26 | 6.34 | 6.11 | 6.13 | 6.05 | qfq | 6,235,614 | 38,914,984 | -2.08% |
| 2024-11-14 | 6.39 | 6.47 | 6.25 | 6.26 | 6.17 | qfq | 7,133,100 | 45,156,235 | -2.03% |
| 2024-11-13 | 6.45 | 6.53 | 6.29 | 6.39 | 6.30 | qfq | 8,178,907 | 52,266,881 | -0.93% |
| 2024-11-12 | 6.58 | 6.58 | 6.38 | 6.45 | 6.36 | qfq | 11,107,025 | 72,255,090 | -0.62% |
| 2024-11-11 | 6.41 | 6.58 | 6.39 | 6.49 | 6.40 | qfq | 12,934,724 | 83,522,352 | 0.15% |
| 2024-11-08 | 6.59 | 6.79 | 6.33 | 6.48 | 6.39 | qfq | 24,452,724 | 159,442,289 | -0.31% |
| 2024-11-07 | 6.22 | 6.51 | 6.13 | 6.50 | 6.41 | qfq | 11,729,400 | 75,063,334 | 4.33% |
| 2024-11-06 | 6.23 | 6.26 | 6.08 | 6.23 | 6.14 | qfq | 9,256,400 | 57,294,146 | 0.81% |
| 2024-11-05 | 6.06 | 6.20 | 6.04 | 6.18 | 6.09 | qfq | 7,656,300 | 47,128,969 | 1.98% |
| 2024-11-04 | 6.00 | 6.06 | 5.90 | 6.06 | 5.98 | qfq | 5,622,150 | 33,666,591 | 1.00% |
| 2024-11-01 | 6.21 | 6.24 | 5.95 | 6.00 | 5.92 | qfq | 10,106,645 | 61,271,899 | -3.38% |
| 2024-10-31 | 6.05 | 6.27 | 6.05 | 6.21 | 6.12 | qfq | 9,936,439 | 61,615,009 | 2.64% |
| 2024-10-30 | 5.95 | 6.11 | 5.95 | 6.05 | 5.97 | qfq | 6,555,050 | 39,626,724 | 1.17% |
| 2024-10-29 | 6.25 | 6.29 | 5.97 | 5.98 | 5.90 | qfq | 8,926,250 | 54,216,488 | -4.17% |
| 2024-10-28 | 6.18 | 6.25 | 6.13 | 6.24 | 6.15 | qfq | 8,128,733 | 50,469,598 | 1.63% |
| 2024-10-25 | 6.03 | 6.15 | 6.00 | 6.14 | 6.06 | qfq | 10,307,673 | 62,933,554 | 2.85% |
| 2024-10-24 | 6.04 | 6.06 | 5.92 | 5.97 | 5.89 | qfq | 5,762,100 | 34,436,037 | -0.67% |
| 2024-10-23 | 5.99 | 6.17 | 5.93 | 6.01 | 5.93 | qfq | 8,309,295 | 50,178,350 | 0.67% |
| 2024-10-22 | 5.88 | 6.04 | 5.85 | 5.97 | 5.89 | qfq | 8,645,873 | 51,384,372 | 1.88% |
| 2024-10-21 | 5.96 | 6.00 | 5.84 | 5.86 | 5.78 | qfq | 10,199,735 | 60,195,578 | -1.84% |
| 2024-10-18 | 5.90 | 6.03 | 5.84 | 5.97 | 5.89 | qfq | 10,773,133 | 64,074,255 | 0.67% |
| 2024-10-17 | 6.23 | 6.23 | 5.90 | 5.93 | 5.85 | qfq | 13,935,900 | 84,417,720 | -4.05% |
| 2024-10-16 | 5.97 | 6.28 | 5.94 | 6.18 | 6.09 | qfq | 14,675,200 | 90,776,700 | 2.49% |
| 2024-10-15 | 6.03 | 6.25 | 5.99 | 6.03 | 5.95 | qfq | 14,000,040 | 85,268,205 | -0.82% |
| 2024-10-14 | 6.02 | 6.10 | 5.85 | 6.08 | 6.00 | qfq | 11,156,578 | 67,024,644 | 3.40% |
| 2024-10-11 | 6.06 | 6.08 | 5.81 | 5.88 | 5.80 | qfq | 11,667,515 | 69,223,756 | -2.97% |
| 2024-10-10 | 5.96 | 6.26 | 5.85 | 6.06 | 5.98 | qfq | 18,199,973 | 110,752,092 | 1.85% |
| 2024-10-09 | 6.35 | 6.59 | 5.95 | 5.95 | 5.87 | qfq | 23,325,498 | 146,286,306 | -9.71% |
| 2024-10-08 | 6.86 | 6.94 | 6.13 | 6.59 | 6.50 | qfq | 39,347,797 | 259,612,289 | 4.27% |
| 2024-09-30 | 6.10 | 6.35 | 5.92 | 6.32 | 6.23 | qfq | 16,496,196 | 101,698,287 | 8.97% |
| 2024-09-27 | 5.75 | 5.90 | 5.60 | 5.80 | 5.72 | qfq | 8,703,300 | 49,990,402 | 3.20% |
| 2024-09-26 | 5.35 | 5.63 | 5.34 | 5.62 | 5.54 | qfq | 7,450,577 | 40,979,977 | 4.66% |
| 2024-09-25 | 5.33 | 5.50 | 5.33 | 5.37 | 5.30 | qfq | 7,758,293 | 42,080,128 | 1.51% |
| 2024-09-24 | 5.20 | 5.30 | 5.10 | 5.29 | 5.22 | qfq | 6,427,473 | 33,606,120 | 2.72% |
| 2024-09-23 | 5.12 | 5.20 | 5.07 | 5.15 | 5.08 | qfq | 3,251,600 | 16,707,120 | 0.59% |
| 2024-09-20 | 5.14 | 5.17 | 5.06 | 5.12 | 5.05 | qfq | 3,882,660 | 19,832,697 | -0.19% |
| 2024-09-19 | 4.92 | 5.16 | 4.92 | 5.13 | 5.06 | qfq | 6,285,500 | 32,040,792 | 4.27% |
| 2024-09-18 | 5.04 | 5.05 | 4.83 | 4.92 | 4.85 | qfq | 4,050,100 | 19,870,379 | -2.19% |
| 2024-09-13 | 5.00 | 5.17 | 5.00 | 5.03 | 4.96 | qfq | 5,715,300 | 29,054,322 | 0.80% |
| 2024-09-12 | 5.00 | 5.08 | 4.96 | 4.99 | 4.92 | qfq | 3,559,872 | 17,915,402 | 0.20% |
| 2024-09-11 | 5.01 | 5.04 | 4.93 | 4.98 | 4.91 | qfq | 3,811,900 | 18,962,818 | -1.39% |
| 2024-09-10 | 5.08 | 5.18 | 4.95 | 5.05 | 4.98 | qfq | 5,463,000 | 27,488,801 | -1.17% |
| 2024-09-09 | 5.07 | 5.19 | 5.01 | 5.11 | 5.04 | qfq | 8,000,040 | 40,945,614 | -2.29% |
| 2024-09-06 | 5.17 | 5.43 | 5.17 | 5.23 | 5.16 | qfq | 10,130,972 | 53,342,523 | 0.97% |
| 2024-09-05 | 5.12 | 5.19 | 5.11 | 5.18 | 5.11 | qfq | 3,049,995 | 15,715,335 | 1.17% |
| 2024-09-04 | 5.16 | 5.20 | 5.09 | 5.12 | 5.05 | qfq | 2,795,700 | 14,372,027 | -1.16% |
| 2024-09-03 | 5.22 | 5.24 | 5.13 | 5.18 | 5.11 | qfq | 3,015,200 | 15,642,758 | 0.39% |
| 2024-09-02 | 5.19 | 5.28 | 5.15 | 5.16 | 5.09 | qfq | 4,472,574 | 23,347,500 | -0.39% |
| 2024-08-30 | 5.04 | 5.26 | 5.01 | 5.18 | 5.11 | qfq | 4,915,172 | 25,399,321 | 2.78% |
| 2024-08-29 | 5.00 | 5.05 | 4.94 | 5.04 | 4.97 | qfq | 3,885,200 | 19,454,941 | 0.80% |
| 2024-08-28 | 5.03 | 5.06 | 4.92 | 5.00 | 4.93 | qfq | 2,869,945 | 14,338,235 | -0.60% |
| 2024-08-27 | 5.06 | 5.11 | 4.99 | 5.03 | 4.96 | qfq | 3,202,300 | 16,125,159 | -0.79% |
| 2024-08-26 | 4.89 | 5.12 | 4.89 | 5.07 | 5.00 | qfq | 5,734,014 | 28,944,884 | 4.11% |
| 2024-08-23 | 4.92 | 4.95 | 4.80 | 4.87 | 4.80 | qfq | 5,318,100 | 25,802,892 | -1.42% |
| 2024-08-22 | 5.05 | 5.08 | 4.92 | 4.94 | 4.87 | qfq | 3,501,972 | 17,464,433 | -1.98% |
| 2024-08-21 | 5.06 | 5.09 | 5.01 | 5.04 | 4.97 | qfq | 2,941,500 | 14,855,468 | 0.00% |
| 2024-08-20 | 5.12 | 5.15 | 4.99 | 5.04 | 4.97 | qfq | 3,881,700 | 19,652,073 | -1.37% |
| 2024-08-19 | 5.13 | 5.19 | 5.05 | 5.11 | 5.04 | qfq | 5,001,000 | 25,506,985 | -0.58% |
| 2024-08-16 | 5.27 | 5.30 | 5.13 | 5.14 | 5.07 | qfq | 6,668,208 | 34,603,309 | -2.84% |
| 2024-08-15 | 5.36 | 5.41 | 5.24 | 5.29 | 5.22 | qfq | 10,228,500 | 54,424,262 | -2.58% |
| 2024-08-14 | 5.36 | 5.80 | 5.36 | 5.43 | 5.35 | qfq | 14,574,555 | 80,759,808 | 1.88% |
| 2024-08-13 | 5.20 | 5.33 | 5.11 | 5.33 | 5.26 | qfq | 4,091,000 | 21,426,920 | 2.30% |
| 2024-08-12 | 5.35 | 5.37 | 5.20 | 5.21 | 5.14 | qfq | 3,841,504 | 20,165,456 | -2.62% |
| 2024-08-09 | 5.36 | 5.47 | 5.33 | 5.35 | 5.28 | qfq | 4,001,400 | 21,583,154 | 0.00% |
| 2024-08-08 | 5.35 | 5.36 | 5.24 | 5.35 | 5.28 | qfq | 3,631,100 | 19,318,237 | 0.38% |
| 2024-08-07 | 5.33 | 5.36 | 5.25 | 5.33 | 5.26 | qfq | 2,675,819 | 14,214,151 | 0.38% |
| 2024-08-06 | 5.21 | 5.32 | 5.21 | 5.31 | 5.24 | qfq | 3,604,518 | 18,986,320 | 2.51% |
| 2024-08-05 | 5.29 | 5.36 | 5.17 | 5.18 | 5.11 | qfq | 4,955,618 | 26,172,333 | -2.08% |
| 2024-08-02 | 5.29 | 5.39 | 5.27 | 5.29 | 5.22 | qfq | 4,295,050 | 22,902,864 | -0.75% |
| 2024-08-01 | 5.35 | 5.39 | 5.30 | 5.33 | 5.26 | qfq | 4,800,800 | 25,615,218 | 0.00% |
| 2024-07-31 | 5.19 | 5.44 | 5.16 | 5.33 | 5.26 | qfq | 6,736,776 | 35,648,580 | 3.09% |
| 2024-07-30 | 5.08 | 5.19 | 5.07 | 5.17 | 5.10 | qfq | 3,583,400 | 18,458,397 | 0.98% |
| 2024-07-29 | 5.16 | 5.16 | 5.00 | 5.12 | 5.05 | qfq | 3,828,000 | 19,507,571 | 0.39% |
| 2024-07-26 | 5.07 | 5.13 | 5.05 | 5.10 | 5.03 | qfq | 3,019,600 | 15,373,681 | 0.99% |
| 2024-07-25 | 4.88 | 5.07 | 4.88 | 5.05 | 4.98 | qfq | 5,109,100 | 25,613,008 | 2.43% |
| 2024-07-24 | 5.02 | 5.04 | 4.93 | 4.93 | 4.86 | qfq | 4,442,052 | 22,093,951 | -2.18% |
| 2024-07-23 | 5.13 | 5.23 | 5.03 | 5.04 | 4.97 | qfq | 4,546,490 | 23,407,243 | -1.56% |
| 2024-07-22 | 5.10 | 5.16 | 5.03 | 5.12 | 5.05 | qfq | 3,561,450 | 18,183,565 | 0.79% |
| 2024-07-19 | 5.03 | 5.09 | 4.95 | 5.08 | 5.01 | qfq | 4,395,100 | 22,103,022 | 0.59% |
| 2024-07-18 | 5.08 | 5.08 | 4.92 | 5.05 | 4.98 | qfq | 5,563,900 | 27,874,457 | -1.37% |
| 2024-07-17 | 5.25 | 5.29 | 5.10 | 5.12 | 5.05 | qfq | 6,081,838 | 31,383,403 | -2.29% |
| 2024-07-16 | 5.35 | 5.40 | 5.17 | 5.24 | 5.17 | qfq | 7,087,138 | 37,303,252 | -3.14% |
| 2024-07-15 | 5.45 | 5.55 | 5.36 | 5.41 | 5.34 | qfq | 5,302,671 | 28,714,039 | -3.05% |
| 2024-07-12 | 5.53 | 5.69 | 5.48 | 5.58 | 5.50 | qfq | 7,026,400 | 39,403,346 | 1.45% |
| 2024-07-11 | 5.43 | 5.53 | 5.43 | 5.50 | 5.42 | qfq | 7,187,016 | 39,362,396 | 2.42% |
| 2024-07-10 | 5.39 | 5.58 | 5.36 | 5.37 | 5.30 | qfq | 7,956,304 | 43,052,687 | -3.42% |
| 2024-07-09 | 5.73 | 5.73 | 5.34 | 5.56 | 5.48 | qfq | 12,437,056 | 68,491,834 | -3.30% |
| 2024-07-08 | 5.97 | 6.31 | 5.75 | 5.75 | 5.67 | qfq | 12,048,966 | 72,226,821 | -0.69% |
| 2024-07-05 | 5.70 | 5.80 | 5.61 | 5.79 | 5.71 | qfq | 6,930,980 | 39,703,899 | -1.03% |
| 2024-07-04 | 6.18 | 6.18 | 5.79 | 5.85 | 5.77 | qfq | 11,991,987 | 70,792,934 | -5.34% |
| 2024-07-03 | 6.33 | 6.36 | 6.17 | 6.18 | 6.09 | qfq | 10,509,600 | 65,315,545 | -3.74% |
| 2024-07-02 | 6.54 | 6.59 | 6.38 | 6.42 | 6.33 | qfq | 13,066,294 | 84,167,900 | -1.98% |
| 2024-07-01 | 6.37 | 6.99 | 6.29 | 6.55 | 6.46 | qfq | 23,160,416 | 154,131,663 | 2.99% |
| 2024-06-28 | 6.23 | 6.55 | 6.09 | 6.36 | 6.27 | qfq | 16,329,242 | 102,122,142 | 2.42% |
| 2024-06-27 | 6.35 | 6.44 | 6.19 | 6.21 | 6.12 | qfq | 11,864,600 | 74,719,461 | -3.72% |
| 2024-06-26 | 6.31 | 6.49 | 6.09 | 6.45 | 6.36 | qfq | 16,810,085 | 106,508,250 | 1.10% |
| 2024-06-25 | 6.41 | 6.55 | 6.28 | 6.38 | 6.29 | qfq | 19,452,254 | 124,168,918 | -4.06% |
| 2024-06-24 | 6.60 | 6.89 | 6.41 | 6.65 | 6.56 | qfq | 33,298,298 | 220,349,612 | 3.91% |
| 2024-06-21 | 5.82 | 6.40 | 5.72 | 6.40 | 6.31 | qfq | 12,012,900 | 75,615,198 | 9.97% |
| 2024-06-20 | 6.04 | 6.07 | 5.80 | 5.82 | 5.74 | qfq | 6,003,600 | 35,477,474 | -3.64% |
| 2024-06-19 | 6.00 | 6.10 | 6.00 | 6.04 | 5.96 | qfq | 4,297,300 | 25,998,258 | 0.67% |
| 2024-06-18 | 5.91 | 6.08 | 5.91 | 6.00 | 5.87 | qfq | 4,082,250 | 24,502,809 | 0.84% |
| 2024-06-17 | 5.87 | 6.01 | 5.87 | 5.95 | 5.82 | qfq | 4,174,800 | 24,746,401 | -0.34% |
| 2024-06-14 | 5.92 | 6.03 | 5.87 | 5.97 | 5.84 | qfq | 3,816,900 | 22,742,509 | 0.84% |
| 2024-06-13 | 6.13 | 6.20 | 5.89 | 5.92 | 5.79 | qfq | 5,031,100 | 30,130,132 | -3.43% |
| 2024-06-12 | 5.95 | 6.17 | 5.94 | 6.13 | 6.00 | qfq | 4,654,900 | 28,366,454 | 3.03% |
| 2024-06-11 | 6.00 | 6.09 | 5.80 | 5.95 | 5.82 | qfq | 5,234,948 | 30,952,495 | -1.00% |
| 2024-06-07 | 5.69 | 6.05 | 5.69 | 6.01 | 5.88 | qfq | 9,585,600 | 56,631,323 | 6.56% |
| 2024-06-06 | 6.09 | 6.13 | 5.53 | 5.64 | 5.52 | qfq | 12,293,973 | 70,586,450 | -7.08% |
| 2024-06-05 | 6.15 | 6.19 | 6.07 | 6.07 | 5.94 | qfq | 3,873,307 | 23,696,089 | -1.62% |
| 2024-06-04 | 6.18 | 6.23 | 6.01 | 6.17 | 6.03 | qfq | 4,719,300 | 28,854,031 | -0.48% |
| 2024-06-03 | 6.48 | 6.50 | 6.12 | 6.20 | 6.06 | qfq | 7,082,100 | 44,224,937 | -3.43% |
| 2024-05-31 | 6.27 | 6.43 | 6.27 | 6.42 | 6.28 | qfq | 6,972,400 | 44,494,228 | 2.56% |
| 2024-05-30 | 6.38 | 6.42 | 6.20 | 6.26 | 6.12 | qfq | 10,269,169 | 64,773,808 | -2.64% |
| 2024-05-29 | 7.05 | 7.17 | 6.40 | 6.43 | 6.29 | qfq | 20,385,277 | 135,175,312 | -8.40% |
| 2024-05-28 | 7.17 | 7.20 | 7.00 | 7.02 | 6.87 | qfq | 5,105,815 | 36,039,330 | -1.96% |
| 2024-05-27 | 7.24 | 7.30 | 7.06 | 7.16 | 7.00 | qfq | 5,876,890 | 41,889,927 | -1.24% |
| 2024-05-24 | 7.39 | 7.60 | 7.25 | 7.25 | 7.09 | qfq | 8,118,500 | 59,712,693 | -2.42% |
| 2024-05-23 | 7.75 | 7.75 | 7.37 | 7.43 | 7.27 | qfq | 7,291,200 | 54,878,172 | -4.13% |
| 2024-05-22 | 7.65 | 7.85 | 7.63 | 7.75 | 7.58 | qfq | 6,221,800 | 48,348,316 | 0.78% |
| 2024-05-21 | 7.84 | 7.97 | 7.65 | 7.69 | 7.52 | qfq | 7,019,400 | 54,588,481 | -2.16% |
| 2024-05-20 | 7.90 | 8.01 | 7.78 | 7.86 | 7.69 | qfq | 11,546,800 | 91,220,234 | 0.13% |
| 2024-05-17 | 7.72 | 7.85 | 7.58 | 7.85 | 7.68 | qfq | 9,577,500 | 73,990,612 | 1.68% |
| 2024-05-16 | 7.48 | 7.81 | 7.45 | 7.72 | 7.55 | qfq | 12,244,400 | 93,873,359 | 3.76% |
| 2024-05-15 | 7.39 | 7.53 | 7.29 | 7.44 | 7.28 | qfq | 4,046,400 | 30,006,765 | 0.54% |
| 2024-05-14 | 7.35 | 7.43 | 7.29 | 7.40 | 7.24 | qfq | 3,846,900 | 28,345,091 | 0.95% |
| 2024-05-13 | 7.51 | 7.52 | 7.33 | 7.33 | 7.17 | qfq | 5,378,615 | 39,700,743 | -3.17% |
| 2024-05-10 | 7.54 | 7.59 | 7.43 | 7.57 | 7.40 | qfq | 6,415,600 | 48,211,817 | 0.66% |
| 2024-05-09 | 7.46 | 7.59 | 7.43 | 7.52 | 7.35 | qfq | 5,998,010 | 45,204,518 | 0.67% |
| 2024-05-08 | 7.60 | 7.63 | 7.46 | 7.47 | 7.31 | qfq | 5,888,800 | 44,273,723 | -2.35% |
| 2024-05-07 | 7.53 | 7.73 | 7.50 | 7.65 | 7.48 | qfq | 9,778,303 | 74,437,266 | 2.14% |
| 2024-05-06 | 7.45 | 7.52 | 7.41 | 7.49 | 7.33 | qfq | 7,082,772 | 52,961,785 | 2.32% |
| 2024-04-30 | 7.47 | 7.55 | 7.23 | 7.32 | 7.16 | qfq | 7,864,393 | 57,695,982 | -1.74% |
| 2024-04-29 | 7.27 | 7.50 | 7.26 | 7.45 | 7.29 | qfq | 9,258,403 | 68,662,703 | 2.19% |
| 2024-04-26 | 7.18 | 7.36 | 7.09 | 7.29 | 7.13 | qfq | 13,322,506 | 96,767,008 | -2.28% |
| 2024-04-25 | 7.53 | 7.68 | 7.46 | 7.46 | 7.30 | qfq | 9,945,018 | 75,182,773 | -2.86% |
| 2024-04-24 | 7.48 | 7.90 | 7.41 | 7.68 | 7.51 | qfq | 17,757,772 | 134,208,986 | -1.03% |
| 2024-04-23 | 7.51 | 7.86 | 7.37 | 7.76 | 7.59 | qfq | 23,385,896 | 180,139,990 | 3.33% |
| 2024-04-22 | 7.31 | 7.56 | 7.21 | 7.51 | 7.34 | qfq | 23,297,581 | 173,305,840 | 9.32% |
| 2024-04-19 | 6.91 | 7.04 | 6.79 | 6.87 | 6.72 | qfq | 6,631,597 | 45,670,622 | -1.86% |
| 2024-04-18 | 7.26 | 7.26 | 6.97 | 7.00 | 6.85 | qfq | 10,238,300 | 72,636,625 | -3.85% |
| 2024-04-17 | 6.80 | 7.28 | 6.80 | 7.28 | 7.12 | qfq | 9,121,419 | 65,118,046 | 8.17% |
| 2024-04-16 | 7.32 | 7.32 | 6.72 | 6.73 | 6.58 | qfq | 10,260,562 | 71,274,297 | -8.44% |
| 2024-04-15 | 7.72 | 7.77 | 7.10 | 7.35 | 7.19 | qfq | 8,833,026 | 65,255,293 | -4.55% |
| 2024-04-12 | 7.79 | 7.88 | 7.65 | 7.70 | 7.53 | qfq | 5,724,063 | 44,422,579 | -1.28% |
| 2024-04-11 | 7.60 | 7.89 | 7.57 | 7.80 | 7.63 | qfq | 5,541,300 | 43,265,242 | 0.65% |
| 2024-04-10 | 8.12 | 8.18 | 7.68 | 7.75 | 7.58 | qfq | 9,739,300 | 76,414,978 | -4.79% |
| 2024-04-09 | 7.98 | 8.14 | 7.97 | 8.14 | 7.96 | qfq | 5,764,900 | 46,631,786 | 1.50% |
| 2024-04-08 | 8.34 | 8.34 | 8.01 | 8.02 | 7.84 | qfq | 10,652,845 | 86,234,829 | -4.75% |
| 2024-04-03 | 8.64 | 8.75 | 8.40 | 8.42 | 8.23 | qfq | 10,348,600 | 87,729,646 | -3.00% |
| 2024-04-02 | 8.72 | 8.89 | 8.61 | 8.68 | 8.49 | qfq | 12,362,987 | 108,306,927 | -0.80% |
| 2024-04-01 | 8.58 | 8.82 | 8.50 | 8.75 | 8.56 | qfq | 11,954,086 | 103,498,696 | 1.74% |
| 2024-03-29 | 8.71 | 8.89 | 8.40 | 8.60 | 8.41 | qfq | 15,310,506 | 131,991,975 | -2.16% |
| 2024-03-28 | 8.66 | 8.92 | 8.55 | 8.79 | 8.60 | qfq | 18,558,031 | 162,488,409 | -0.11% |
| 2024-03-27 | 9.35 | 9.88 | 8.62 | 8.80 | 8.61 | qfq | 28,173,727 | 262,270,545 | -5.68% |
| 2024-03-26 | 8.85 | 9.33 | 8.77 | 9.33 | 9.12 | qfq | 25,316,110 | 229,677,102 | 4.01% |
| 2024-03-25 | 8.64 | 9.35 | 8.60 | 8.97 | 8.77 | qfq | 27,081,174 | 243,309,940 | 2.40% |
| 2024-03-22 | 8.50 | 9.20 | 8.36 | 8.76 | 8.57 | qfq | 28,827,440 | 252,567,387 | 1.86% |
| 2024-03-21 | 8.38 | 8.73 | 8.35 | 8.60 | 8.41 | qfq | 22,933,482 | 195,436,296 | 2.63% |
| 2024-03-20 | 8.43 | 8.47 | 8.27 | 8.38 | 8.20 | qfq | 9,790,191 | 81,703,562 | -0.24% |
| 2024-03-19 | 8.34 | 8.47 | 8.29 | 8.40 | 8.22 | qfq | 11,992,522 | 100,442,533 | 0.72% |
| 2024-03-18 | 8.31 | 8.36 | 8.23 | 8.34 | 8.16 | qfq | 12,205,624 | 101,158,947 | 0.36% |
| 2024-03-15 | 8.18 | 8.32 | 8.12 | 8.31 | 8.13 | qfq | 10,103,569 | 83,370,962 | 0.73% |
| 2024-03-14 | 8.40 | 8.41 | 8.08 | 8.25 | 8.07 | qfq | 13,584,495 | 112,028,986 | -1.43% |
| 2024-03-13 | 8.54 | 8.58 | 8.32 | 8.37 | 8.19 | qfq | 14,494,553 | 121,423,197 | -1.18% |
| 2024-03-12 | 8.52 | 8.59 | 8.30 | 8.47 | 8.28 | qfq | 21,666,017 | 182,300,281 | -0.59% |
| 2024-03-11 | 7.99 | 8.78 | 7.99 | 8.52 | 8.33 | qfq | 34,387,167 | 294,627,676 | 6.77% |
| 2024-03-08 | 8.28 | 8.28 | 7.95 | 7.98 | 7.80 | qfq | 24,737,016 | 199,074,302 | -3.62% |
| 2024-03-07 | 7.58 | 8.28 | 7.54 | 8.28 | 8.10 | qfq | 34,716,523 | 280,232,294 | 9.96% |
| 2024-03-06 | 7.35 | 7.56 | 7.35 | 7.53 | 7.36 | qfq | 11,215,956 | 83,888,150 | 1.21% |
| 2024-03-05 | 7.74 | 7.77 | 7.41 | 7.44 | 7.28 | qfq | 15,389,600 | 115,712,545 | -4.74% |
| 2024-03-04 | 8.06 | 8.06 | 7.72 | 7.81 | 7.64 | qfq | 13,493,069 | 105,606,032 | -3.22% |
| 2024-03-01 | 8.02 | 8.23 | 7.87 | 8.07 | 7.89 | qfq | 18,021,681 | 144,777,638 | 0.75% |
| 2024-02-29 | 7.80 | 8.04 | 7.65 | 8.01 | 7.83 | qfq | 18,055,247 | 141,894,428 | -0.37% |
| 2024-02-28 | 8.57 | 8.73 | 7.97 | 8.04 | 7.86 | qfq | 21,086,141 | 177,796,787 | -6.84% |
| 2024-02-27 | 8.68 | 8.68 | 8.22 | 8.63 | 8.44 | qfq | 15,913,921 | 134,657,666 | -1.71% |
| 2024-02-26 | 8.73 | 9.07 | 8.60 | 8.78 | 8.59 | qfq | 2,845,400 | 25,109,256 | 0.92% |
| 2024-02-23 | 8.50 | 8.72 | 8.41 | 8.70 | 8.51 | qfq | 2,260,100 | 19,409,391 | 2.47% |
| 2024-02-22 | 8.42 | 8.50 | 8.26 | 8.49 | 8.30 | qfq | 2,270,300 | 19,057,342 | 1.07% |
| 2024-02-21 | 8.27 | 8.65 | 8.20 | 8.40 | 8.22 | qfq | 3,370,900 | 28,510,557 | -0.59% |
| 2024-02-20 | 8.15 | 8.80 | 7.93 | 8.45 | 8.26 | qfq | 3,678,600 | 30,838,191 | 3.68% |
| 2024-02-19 | 8.10 | 8.30 | 7.90 | 8.15 | 7.97 | qfq | 2,763,408 | 22,478,782 | 5.71% |
| 2024-02-08 | 7.05 | 7.72 | 6.82 | 7.71 | 7.54 | qfq | 3,774,900 | 27,685,943 | 9.83% |
| 2024-02-07 | 7.65 | 7.71 | 6.91 | 7.02 | 6.87 | qfq | 4,047,800 | 29,369,151 | -8.12% |
| 2024-02-06 | 7.15 | 8.04 | 7.08 | 7.64 | 7.47 | qfq | 3,911,900 | 28,967,147 | -2.68% |
| 2024-02-05 | 8.51 | 8.62 | 7.85 | 7.85 | 7.68 | qfq | 2,806,700 | 22,334,013 | -9.98% |
| 2024-02-02 | 9.39 | 9.40 | 8.28 | 8.72 | 8.53 | qfq | 2,553,300 | 22,875,785 | -5.22% |
| 2024-02-01 | 9.49 | 9.57 | 8.98 | 9.20 | 9.00 | qfq | 1,928,601 | 17,758,205 | -3.06% |
| 2024-01-31 | 9.91 | 10.00 | 9.40 | 9.49 | 9.28 | qfq | 1,559,900 | 15,088,599 | -5.10% |
| 2024-01-30 | 10.26 | 10.30 | 9.96 | 10.00 | 9.78 | qfq | 1,065,300 | 10,799,489 | -2.63% |
| 2024-01-29 | 10.63 | 10.81 | 10.27 | 10.27 | 10.04 | qfq | 1,184,100 | 12,384,430 | -2.93% |
| 2024-01-26 | 10.54 | 10.73 | 10.50 | 10.58 | 10.35 | qfq | 1,679,400 | 17,834,502 | 1.15% |
| 2024-01-25 | 9.95 | 10.50 | 9.95 | 10.46 | 10.23 | qfq | 2,155,279 | 22,287,649 | 5.13% |
| 2024-01-24 | 9.70 | 9.97 | 9.50 | 9.95 | 9.73 | qfq | 1,550,879 | 15,170,943 | 2.47% |
| 2024-01-23 | 9.65 | 9.77 | 9.43 | 9.71 | 9.50 | qfq | 1,427,179 | 13,732,921 | 0.52% |
| 2024-01-22 | 10.16 | 10.28 | 9.59 | 9.66 | 9.45 | qfq | 2,093,690 | 20,726,666 | -5.29% |
| 2024-01-19 | 10.45 | 10.55 | 10.20 | 10.20 | 9.98 | qfq | 753,500 | 7,786,251 | -1.73% |
| 2024-01-18 | 10.44 | 10.53 | 10.08 | 10.38 | 10.15 | qfq | 2,000,186 | 20,556,401 | -1.61% |
| 2024-01-17 | 10.78 | 10.80 | 10.55 | 10.55 | 10.32 | qfq | 775,300 | 8,270,517 | -2.13% |
| 2024-01-16 | 10.92 | 11.05 | 10.60 | 10.78 | 10.54 | qfq | 1,612,300 | 17,329,948 | -1.64% |
| 2024-01-15 | 11.10 | 11.20 | 10.93 | 10.96 | 10.72 | qfq | 1,799,700 | 19,871,429 | -0.99% |
| 2024-01-12 | 11.10 | 11.25 | 10.99 | 11.07 | 10.83 | qfq | 942,979 | 10,511,634 | 0.18% |
| 2024-01-11 | 11.02 | 11.10 | 10.92 | 11.05 | 10.81 | qfq | 715,200 | 7,885,131 | 0.73% |
| 2024-01-10 | 11.02 | 11.07 | 10.83 | 10.97 | 10.73 | qfq | 1,115,200 | 12,222,123 | 0.00% |
| 2024-01-09 | 11.05 | 11.28 | 10.96 | 10.97 | 10.73 | qfq | 1,129,300 | 12,498,610 | -0.18% |
| 2024-01-08 | 11.11 | 11.18 | 10.98 | 10.99 | 10.75 | qfq | 714,300 | 7,916,463 | -1.08% |
| 2024-01-05 | 11.35 | 11.35 | 11.08 | 11.11 | 10.87 | qfq | 952,300 | 10,678,245 | -1.94% |
| 2024-01-04 | 11.19 | 11.33 | 11.12 | 11.33 | 11.08 | qfq | 695,700 | 7,792,595 | 0.98% |
| 2024-01-03 | 11.46 | 11.46 | 11.10 | 11.22 | 10.97 | qfq | 960,900 | 10,787,832 | -0.44% |
| 2024-01-02 | 11.22 | 11.33 | 11.14 | 11.27 | 11.02 | qfq | 825,400 | 9,307,123 | 0.81% |
| 2023-12-29 | 11.02 | 11.22 | 11.02 | 11.18 | 10.93 | qfq | 1,083,000 | 12,085,908 | 1.18% |
| 2023-12-28 | 10.74 | 11.13 | 10.59 | 11.05 | 10.81 | qfq | 1,755,800 | 19,179,611 | 2.22% |
| 2023-12-27 | 10.90 | 10.90 | 10.68 | 10.81 | 10.57 | qfq | 1,150,200 | 12,388,027 | -0.92% |
| 2023-12-26 | 10.90 | 11.03 | 10.88 | 10.91 | 10.67 | qfq | 725,900 | 7,926,797 | 0.00% |
| 2023-12-25 | 11.03 | 11.20 | 10.90 | 10.91 | 10.67 | qfq | 1,368,200 | 15,020,329 | -1.00% |
| 2023-12-22 | 11.18 | 11.24 | 11.00 | 11.02 | 10.78 | qfq | 1,110,500 | 12,308,849 | -1.52% |
| 2023-12-21 | 11.07 | 11.21 | 10.96 | 11.19 | 10.94 | qfq | 1,147,200 | 12,732,512 | 1.08% |
| 2023-12-20 | 11.10 | 11.25 | 11.06 | 11.07 | 10.83 | qfq | 848,900 | 9,450,149 | -0.72% |
| 2023-12-19 | 11.20 | 11.29 | 11.05 | 11.15 | 10.90 | qfq | 1,004,500 | 11,183,196 | -0.27% |
| 2023-12-18 | 11.37 | 11.45 | 11.17 | 11.18 | 10.93 | qfq | 1,200,774 | 13,568,664 | -1.41% |
| 2023-12-15 | 11.39 | 11.46 | 11.28 | 11.34 | 11.09 | qfq | 834,500 | 9,469,765 | -0.35% |
| 2023-12-14 | 11.53 | 11.53 | 11.35 | 11.38 | 11.13 | qfq | 1,046,000 | 11,953,323 | -0.44% |
| 2023-12-13 | 11.52 | 11.59 | 11.41 | 11.43 | 11.18 | qfq | 1,676,200 | 19,237,992 | -0.95% |
| 2023-12-12 | 11.14 | 11.55 | 11.13 | 11.54 | 11.29 | qfq | 2,667,281 | 30,440,112 | 3.41% |
| 2023-12-11 | 11.00 | 11.27 | 10.88 | 11.16 | 10.91 | qfq | 1,569,569 | 17,487,879 | -0.62% |
| 2023-12-08 | 11.39 | 11.43 | 11.21 | 11.23 | 10.98 | qfq | 1,877,500 | 21,159,240 | -1.14% |
| 2023-12-07 | 11.57 | 11.61 | 11.30 | 11.36 | 11.11 | qfq | 2,421,100 | 27,633,078 | -1.82% |
| 2023-12-06 | 11.66 | 11.68 | 11.49 | 11.57 | 11.32 | qfq | 1,166,401 | 13,516,513 | 0.17% |
| 2023-12-05 | 11.59 | 11.71 | 11.43 | 11.55 | 11.30 | qfq | 1,673,100 | 19,380,530 | -0.09% |
| 2023-12-04 | 11.66 | 11.72 | 11.54 | 11.56 | 11.31 | qfq | 1,466,400 | 17,024,903 | 0.09% |
| 2023-12-01 | 11.65 | 11.70 | 11.54 | 11.55 | 11.30 | qfq | 1,300,700 | 15,069,261 | -0.86% |
| 2023-11-30 | 11.53 | 11.65 | 11.48 | 11.65 | 11.39 | qfq | 1,671,600 | 19,316,570 | 0.87% |
| 2023-11-29 | 11.73 | 11.82 | 11.55 | 11.55 | 11.30 | qfq | 1,755,900 | 20,471,375 | -1.45% |
| 2023-11-28 | 11.63 | 11.74 | 11.59 | 11.72 | 11.46 | qfq | 1,421,400 | 16,605,083 | 0.34% |
| 2023-11-27 | 11.68 | 11.76 | 11.56 | 11.68 | 11.42 | qfq | 2,071,800 | 24,135,341 | -0.68% |
| 2023-11-24 | 11.86 | 11.98 | 11.67 | 11.76 | 11.50 | qfq | 3,274,600 | 38,580,840 | -1.09% |
| 2023-11-23 | 12.12 | 12.20 | 11.70 | 11.89 | 11.63 | qfq | 4,667,379 | 55,700,826 | -1.74% |
| 2023-11-22 | 11.99 | 12.49 | 11.81 | 12.10 | 11.83 | qfq | 9,129,179 | 111,386,098 | 0.83% |
| 2023-11-21 | 12.03 | 12.26 | 11.90 | 12.00 | 11.74 | qfq | 4,152,300 | 50,249,109 | 0.00% |
| 2023-11-20 | 11.87 | 12.02 | 11.51 | 12.00 | 11.74 | qfq | 3,654,300 | 43,216,496 | 1.87% |
| 2023-11-17 | 11.59 | 11.95 | 11.58 | 11.78 | 11.52 | qfq | 2,880,400 | 33,992,346 | 1.12% |
| 2023-11-16 | 11.75 | 11.75 | 11.64 | 11.65 | 11.39 | qfq | 1,200,835 | 14,034,776 | -0.85% |
| 2023-11-15 | 11.73 | 11.83 | 11.66 | 11.75 | 11.49 | qfq | 1,795,600 | 21,086,525 | 0.95% |
| 2023-11-14 | 11.70 | 11.75 | 11.57 | 11.64 | 11.38 | qfq | 1,460,700 | 16,993,010 | -0.60% |
| 2023-11-13 | 11.57 | 11.71 | 11.49 | 11.71 | 11.45 | qfq | 2,484,300 | 28,879,599 | 2.00% |
| 2023-11-10 | 11.53 | 11.53 | 11.39 | 11.48 | 11.23 | qfq | 945,100 | 10,823,812 | -0.26% |
| 2023-11-09 | 11.46 | 11.56 | 11.45 | 11.51 | 11.26 | qfq | 1,082,100 | 12,457,598 | -0.09% |
| 2023-11-08 | 11.58 | 11.59 | 11.47 | 11.52 | 11.27 | qfq | 1,639,055 | 18,898,205 | -0.69% |
| 2023-11-07 | 11.53 | 11.62 | 11.46 | 11.60 | 11.34 | qfq | 1,944,000 | 22,451,637 | 0.09% |
| 2023-11-06 | 11.38 | 11.60 | 11.35 | 11.59 | 11.33 | qfq | 3,039,300 | 34,944,695 | 1.40% |
| 2023-11-03 | 11.42 | 11.51 | 11.38 | 11.43 | 11.18 | qfq | 1,776,000 | 20,317,810 | 0.53% |
| 2023-11-02 | 11.49 | 11.51 | 11.37 | 11.37 | 11.12 | qfq | 1,601,100 | 18,285,723 | -1.04% |
| 2023-11-01 | 11.37 | 11.67 | 11.27 | 11.49 | 11.24 | qfq | 4,108,500 | 47,006,292 | 0.61% |
| 2023-10-31 | 11.74 | 11.75 | 11.36 | 11.42 | 11.17 | qfq | 5,629,700 | 64,896,175 | -4.11% |
| 2023-10-30 | 11.80 | 12.28 | 11.75 | 11.91 | 11.65 | qfq | 6,731,893 | 80,134,164 | -1.49% |
| 2023-10-27 | 11.81 | 12.44 | 11.63 | 12.09 | 11.82 | qfq | 8,741,900 | 104,798,843 | 1.68% |
| 2023-10-26 | 11.85 | 11.99 | 11.61 | 11.89 | 11.63 | qfq | 5,351,000 | 62,939,472 | -1.41% |
| 2023-10-25 | 12.43 | 12.44 | 11.90 | 12.06 | 11.79 | qfq | 9,543,301 | 115,620,523 | 5.70% |
| 2023-10-24 | 11.05 | 11.46 | 11.05 | 11.41 | 11.16 | qfq | 2,161,300 | 24,491,729 | 3.54% |
| 2023-10-23 | 11.21 | 11.29 | 10.92 | 11.02 | 10.78 | qfq | 1,797,600 | 19,826,420 | -2.56% |
| 2023-10-20 | 11.24 | 11.54 | 11.15 | 11.31 | 11.06 | qfq | 1,797,300 | 20,366,236 | 0.98% |
| 2023-10-19 | 11.20 | 11.40 | 11.17 | 11.20 | 10.95 | qfq | 1,374,600 | 15,498,904 | -0.36% |
| 2023-10-18 | 11.58 | 11.58 | 11.24 | 11.24 | 10.99 | qfq | 1,287,776 | 14,586,416 | -2.43% |
| 2023-10-17 | 11.52 | 11.58 | 11.46 | 11.52 | 11.27 | qfq | 1,198,400 | 13,808,239 | 0.09% |
| 2023-10-16 | 11.53 | 11.63 | 11.47 | 11.51 | 11.26 | qfq | 1,482,900 | 17,090,194 | 0.00% |
| 2023-10-13 | 11.72 | 11.79 | 11.50 | 11.51 | 11.26 | qfq | 1,403,100 | 16,231,511 | -2.13% |
| 2023-10-12 | 11.64 | 11.80 | 11.64 | 11.76 | 11.50 | qfq | 1,099,400 | 12,906,770 | 1.03% |
| 2023-10-11 | 11.70 | 11.75 | 11.55 | 11.64 | 11.38 | qfq | 1,297,100 | 15,132,438 | 0.17% |
| 2023-10-10 | 11.82 | 11.87 | 11.57 | 11.62 | 11.36 | qfq | 2,341,500 | 27,267,176 | -1.69% |
| 2023-10-09 | 11.99 | 12.05 | 11.81 | 11.82 | 11.56 | qfq | 1,744,600 | 20,778,798 | -1.34% |
| 2023-09-28 | 12.02 | 12.03 | 11.89 | 11.98 | 11.72 | qfq | 1,451,000 | 17,323,051 | 0.08% |
| 2023-09-27 | 11.84 | 12.12 | 11.82 | 11.97 | 11.71 | qfq | 2,181,900 | 26,182,837 | 1.10% |
| 2023-09-26 | 11.87 | 11.96 | 11.81 | 11.84 | 11.58 | qfq | 829,800 | 9,854,353 | -0.42% |
| 2023-09-25 | 11.96 | 12.05 | 11.88 | 11.89 | 11.63 | qfq | 995,979 | 11,874,094 | -0.92% |
| 2023-09-22 | 11.70 | 12.02 | 11.69 | 12.00 | 11.74 | qfq | 1,475,539 | 17,613,880 | 1.78% |
| 2023-09-21 | 12.01 | 12.09 | 11.79 | 11.79 | 11.53 | qfq | 1,517,597 | 18,045,873 | -1.83% |
| 2023-09-20 | 11.99 | 12.16 | 11.97 | 12.01 | 11.75 | qfq | 1,469,700 | 17,731,268 | -0.17% |
| 2023-09-19 | 12.00 | 12.10 | 11.97 | 12.03 | 11.77 | qfq | 969,997 | 11,665,507 | -0.08% |
| 2023-09-18 | 11.94 | 12.05 | 11.83 | 12.04 | 11.77 | qfq | 1,468,579 | 17,594,010 | 0.75% |
| 2023-09-15 | 12.08 | 12.08 | 11.89 | 11.95 | 11.69 | qfq | 1,894,700 | 22,643,996 | -0.42% |
| 2023-09-14 | 12.18 | 12.24 | 11.94 | 12.00 | 11.74 | qfq | 2,248,100 | 27,104,399 | -1.96% |
| 2023-09-13 | 12.29 | 12.39 | 12.15 | 12.24 | 11.97 | qfq | 1,685,200 | 20,649,364 | -0.49% |
| 2023-09-12 | 12.32 | 12.44 | 12.26 | 12.30 | 12.03 | qfq | 1,323,900 | 16,311,464 | -0.57% |
| 2023-09-11 | 12.25 | 12.45 | 12.18 | 12.37 | 12.10 | qfq | 2,375,800 | 29,325,350 | 0.98% |
| 2023-09-08 | 12.45 | 12.63 | 12.16 | 12.25 | 11.98 | qfq | 2,471,700 | 30,358,973 | -1.61% |
| 2023-09-07 | 12.64 | 12.70 | 12.44 | 12.45 | 12.18 | qfq | 2,485,601 | 31,167,467 | -1.43% |
| 2023-09-06 | 12.75 | 12.77 | 12.48 | 12.63 | 12.35 | qfq | 3,147,500 | 39,633,541 | -1.25% |
| 2023-09-05 | 13.04 | 13.08 | 12.75 | 12.79 | 12.51 | qfq | 3,039,279 | 39,046,407 | -2.37% |
| 2023-09-04 | 12.94 | 13.14 | 12.94 | 13.10 | 12.81 | qfq | 2,827,200 | 36,940,286 | 1.08% |
| 2023-09-01 | 12.84 | 13.00 | 12.83 | 12.96 | 12.67 | qfq | 1,816,000 | 23,425,792 | 0.31% |
| 2023-08-31 | 13.08 | 13.15 | 12.83 | 12.92 | 12.64 | qfq | 3,064,800 | 39,680,546 | -1.07% |
| 2023-08-30 | 13.02 | 13.15 | 12.97 | 13.06 | 12.77 | qfq | 2,539,500 | 33,133,336 | -0.31% |
| 2023-08-29 | 12.85 | 13.15 | 12.71 | 13.10 | 12.81 | qfq | 3,991,400 | 51,732,524 | 2.42% |
| 2023-08-28 | 13.00 | 13.18 | 12.53 | 12.79 | 12.51 | qfq | 5,989,479 | 77,359,741 | 2.81% |
| 2023-08-25 | 12.40 | 12.80 | 12.30 | 12.44 | 12.17 | qfq | 2,979,600 | 37,327,311 | -0.08% |
| 2023-08-24 | 13.01 | 13.01 | 12.37 | 12.45 | 12.18 | qfq | 5,029,479 | 63,098,625 | -3.64% |
| 2023-08-23 | 13.28 | 13.33 | 12.82 | 12.92 | 12.64 | qfq | 5,586,400 | 72,496,431 | -3.15% |
| 2023-08-22 | 13.14 | 13.35 | 13.01 | 13.34 | 13.05 | qfq | 5,297,800 | 69,963,747 | 0.91% |
| 2023-08-21 | 12.95 | 13.33 | 12.93 | 13.22 | 12.93 | qfq | 6,301,214 | 83,277,792 | 1.61% |
| 2023-08-18 | 13.10 | 13.18 | 12.97 | 13.01 | 12.72 | qfq | 3,156,100 | 41,197,886 | -0.69% |
| 2023-08-17 | 12.81 | 13.10 | 12.70 | 13.10 | 12.81 | qfq | 3,661,200 | 47,507,069 | 1.55% |
| 2023-08-16 | 12.75 | 13.08 | 12.72 | 12.90 | 12.62 | qfq | 2,915,200 | 37,669,700 | 0.00% |
| 2023-08-15 | 12.98 | 12.98 | 12.73 | 12.90 | 12.62 | qfq | 2,524,479 | 32,349,430 | 0.00% |
| 2023-08-14 | 12.56 | 12.99 | 12.45 | 12.90 | 12.62 | qfq | 3,864,979 | 49,388,980 | 1.90% |
| 2023-08-11 | 12.78 | 12.98 | 12.65 | 12.66 | 12.38 | qfq | 4,574,000 | 58,470,865 | -1.71% |
| 2023-08-10 | 13.09 | 13.39 | 12.85 | 12.88 | 12.60 | qfq | 6,698,462 | 87,070,343 | -2.28% |
| 2023-08-09 | 13.23 | 13.59 | 13.08 | 13.18 | 12.89 | qfq | 10,087,849 | 134,545,446 | 0.76% |
| 2023-08-08 | 12.87 | 13.16 | 12.86 | 13.08 | 12.79 | qfq | 5,392,600 | 70,253,979 | 1.71% |
| 2023-08-07 | 12.83 | 12.94 | 12.77 | 12.86 | 12.58 | qfq | 3,857,178 | 49,610,508 | -0.62% |
| 2023-08-04 | 13.20 | 13.33 | 12.91 | 12.94 | 12.66 | qfq | 7,773,600 | 101,495,621 | -1.60% |
| 2023-08-03 | 13.24 | 13.38 | 12.99 | 13.15 | 12.86 | qfq | 5,790,500 | 75,907,648 | -1.13% |
| 2023-08-02 | 13.47 | 13.59 | 13.20 | 13.30 | 13.01 | qfq | 8,345,610 | 111,385,732 | -1.99% |
| 2023-08-01 | 13.77 | 13.81 | 13.48 | 13.57 | 13.27 | qfq | 9,879,200 | 134,548,407 | -3.07% |
| 2023-07-31 | 13.50 | 14.48 | 13.43 | 14.00 | 13.69 | qfq | 17,243,578 | 238,459,909 | 2.12% |
| 2023-07-28 | 13.60 | 14.00 | 13.39 | 13.71 | 13.41 | qfq | 11,761,436 | 160,263,845 | 2.77% |
| 2023-07-27 | 13.40 | 13.57 | 13.05 | 13.34 | 13.05 | qfq | 9,644,686 | 129,054,329 | -2.34% |
| 2023-07-26 | 13.42 | 13.91 | 13.23 | 13.66 | 13.36 | qfq | 16,708,940 | 227,894,192 | 1.04% |
| 2023-07-25 | 13.19 | 13.58 | 13.05 | 13.52 | 13.22 | qfq | 14,319,662 | 191,965,058 | 3.84% |
| 2023-07-24 | 13.45 | 13.55 | 13.02 | 13.02 | 12.73 | qfq | 10,136,600 | 134,260,120 | -1.29% |
| 2023-07-21 | 12.83 | 13.30 | 12.78 | 13.19 | 12.90 | qfq | 10,113,800 | 132,638,783 | 2.25% |
| 2023-07-20 | 13.03 | 13.04 | 12.75 | 12.90 | 12.62 | qfq | 7,488,864 | 96,505,482 | -1.53% |
| 2023-07-19 | 13.02 | 13.53 | 12.94 | 13.10 | 12.81 | qfq | 13,576,436 | 179,794,807 | 0.38% |
| 2023-07-18 | 12.99 | 13.14 | 12.86 | 13.05 | 12.76 | qfq | 6,287,674 | 81,716,041 | 0.31% |