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
瑞凌股份300154.SZ
最近收盘价7.722026-07-17
最近交易日2026-07-17
成交量（股）17,882,309
成交额（元）144,838,996
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 | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.2 | — | — | — | 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 | 8.65 | 8.74 | 7.70 | 7.72 | 7.72 | qfq | 17,882,309 | 144,838,996 | -8.64% |
| 2026-07-16 | 8.51 | 9.10 | 8.28 | 8.45 | 8.45 | qfq | 17,153,905 | 149,762,312 | -0.71% |
| 2026-07-15 | 8.02 | 8.75 | 7.98 | 8.51 | 8.51 | qfq | 19,061,802 | 160,526,565 | 7.04% |
| 2026-07-14 | 8.01 | 8.18 | 7.49 | 7.95 | 7.95 | qfq | 15,990,627 | 125,046,462 | -0.38% |
| 2026-07-13 | 8.68 | 9.16 | 7.93 | 7.98 | 7.98 | qfq | 19,252,227 | 163,160,549 | -7.53% |
| 2026-07-10 | 9.09 | 9.33 | 8.63 | 8.63 | 8.63 | qfq | 15,029,200 | 134,456,894 | -5.89% |
| 2026-07-09 | 8.78 | 9.28 | 8.57 | 9.17 | 9.17 | qfq | 15,208,300 | 136,089,747 | 3.27% |
| 2026-07-08 | 9.35 | 9.36 | 8.70 | 8.88 | 8.88 | qfq | 16,356,000 | 147,058,938 | -5.33% |
| 2026-07-07 | 9.67 | 9.85 | 9.28 | 9.38 | 9.38 | qfq | 12,706,100 | 120,264,011 | -3.79% |
| 2026-07-06 | 9.86 | 10.12 | 9.37 | 9.75 | 9.75 | qfq | 20,152,098 | 196,478,504 | -2.40% |
| 2026-07-03 | 9.36 | 10.30 | 9.27 | 9.99 | 9.99 | qfq | 34,999,941 | 347,216,964 | 4.72% |
| 2026-07-02 | 8.30 | 9.75 | 8.13 | 9.54 | 9.54 | qfq | 33,491,376 | 307,532,471 | 12.24% |
| 2026-07-01 | 7.52 | 8.56 | 7.45 | 8.50 | 8.50 | qfq | 15,801,601 | 125,734,933 | 13.03% |
| 2026-06-30 | 7.57 | 7.60 | 7.35 | 7.52 | 7.52 | qfq | 6,249,499 | 46,818,243 | 0.40% |
| 2026-06-29 | 7.63 | 7.69 | 7.32 | 7.49 | 7.49 | qfq | 9,368,400 | 70,473,112 | -1.83% |
| 2026-06-26 | 7.99 | 8.07 | 7.62 | 7.63 | 7.63 | qfq | 7,727,700 | 60,245,329 | -4.86% |
| 2026-06-25 | 8.23 | 8.32 | 7.97 | 8.02 | 8.02 | qfq | 7,095,000 | 57,105,009 | -3.02% |
| 2026-06-24 | 8.54 | 8.64 | 8.11 | 8.27 | 8.27 | qfq | 7,360,800 | 60,924,306 | -4.39% |
| 2026-06-23 | 8.56 | 8.85 | 8.56 | 8.65 | 8.65 | qfq | 7,811,885 | 68,065,123 | -0.23% |
| 2026-06-22 | 9.03 | 9.03 | 8.36 | 8.67 | 8.67 | qfq | 11,839,300 | 102,234,542 | -4.09% |
| 2026-06-18 | 9.15 | 9.31 | 9.04 | 9.04 | 9.04 | qfq | 7,276,808 | 66,444,649 | -2.06% |
| 2026-06-17 | 9.45 | 9.66 | 9.18 | 9.23 | 9.23 | qfq | 8,145,700 | 76,291,376 | -2.84% |
| 2026-06-16 | 9.26 | 9.65 | 9.03 | 9.50 | 9.50 | qfq | 8,931,494 | 83,651,771 | 2.26% |
| 2026-06-15 | 8.79 | 9.38 | 8.76 | 9.29 | 9.29 | qfq | 13,502,776 | 123,267,290 | 6.29% |
| 2026-06-12 | 9.09 | 9.34 | 8.74 | 8.74 | 8.74 | qfq | 9,627,200 | 87,087,537 | -1.91% |
| 2026-06-11 | 8.92 | 9.09 | 8.68 | 8.91 | 8.91 | qfq | 6,982,700 | 62,112,729 | -0.89% |
| 2026-06-10 | 9.15 | 9.27 | 8.72 | 8.99 | 8.99 | qfq | 9,137,296 | 81,479,928 | -3.33% |
| 2026-06-09 | 9.43 | 9.46 | 9.07 | 9.30 | 9.30 | qfq | 11,359,500 | 104,719,855 | -0.32% |
| 2026-06-08 | 9.35 | 9.78 | 9.18 | 9.33 | 9.33 | qfq | 11,005,700 | 104,004,580 | -3.52% |
| 2026-06-05 | 9.70 | 9.89 | 9.54 | 9.67 | 9.67 | qfq | 10,903,507 | 105,928,477 | -2.42% |
| 2026-06-04 | 9.56 | 10.19 | 9.51 | 9.91 | 9.71 | qfq | 14,373,692 | 142,658,790 | 2.80% |
| 2026-06-03 | 9.79 | 10.12 | 9.48 | 9.64 | 9.45 | qfq | 15,395,087 | 149,765,292 | -1.33% |
| 2026-06-02 | 9.47 | 9.99 | 9.03 | 9.77 | 9.57 | qfq | 18,899,560 | 181,263,828 | 3.17% |
| 2026-06-01 | 9.28 | 9.71 | 9.16 | 9.47 | 9.28 | qfq | 15,376,426 | 145,711,645 | 1.07% |
| 2026-05-29 | 10.29 | 10.32 | 9.27 | 9.37 | 9.18 | qfq | 14,521,200 | 140,114,761 | -7.23% |
| 2026-05-28 | 10.30 | 10.30 | 9.90 | 10.10 | 9.90 | qfq | 8,898,900 | 89,822,520 | -0.88% |
| 2026-05-27 | 10.44 | 10.66 | 10.08 | 10.19 | 9.98 | qfq | 9,664,060 | 99,806,277 | -3.41% |
| 2026-05-26 | 11.17 | 11.18 | 10.34 | 10.55 | 10.34 | qfq | 14,280,800 | 151,386,621 | -4.87% |
| 2026-05-25 | 11.10 | 11.70 | 11.00 | 11.09 | 10.87 | qfq | 13,521,700 | 151,770,969 | 0.18% |
| 2026-05-22 | 10.93 | 11.16 | 10.76 | 11.07 | 10.85 | qfq | 14,262,901 | 156,128,566 | 1.65% |
| 2026-05-21 | 11.15 | 11.73 | 10.74 | 10.89 | 10.67 | qfq | 14,269,100 | 160,469,604 | -2.16% |
| 2026-05-20 | 11.33 | 11.47 | 11.09 | 11.13 | 10.91 | qfq | 14,448,000 | 162,151,637 | -2.20% |
| 2026-05-19 | 11.65 | 11.67 | 11.21 | 11.38 | 11.15 | qfq | 16,304,800 | 185,849,665 | -1.64% |
| 2026-05-18 | 11.95 | 11.98 | 11.40 | 11.57 | 11.34 | qfq | 18,106,342 | 210,201,515 | -3.50% |
| 2026-05-15 | 11.61 | 12.28 | 11.40 | 11.99 | 11.75 | qfq | 24,570,887 | 294,916,430 | 5.18% |
| 2026-05-14 | 10.50 | 11.68 | 10.50 | 11.40 | 11.17 | qfq | 27,193,358 | 303,981,183 | 5.65% |
| 2026-05-13 | 10.43 | 11.26 | 10.40 | 10.79 | 10.57 | qfq | 31,107,924 | 336,417,979 | 5.37% |
| 2026-05-12 | 10.02 | 10.30 | 10.01 | 10.24 | 10.03 | qfq | 14,424,895 | 146,591,869 | 1.89% |
| 2026-05-11 | 10.08 | 10.28 | 9.92 | 10.05 | 9.85 | qfq | 14,438,928 | 144,997,855 | 0.00% |
| 2026-05-08 | 9.87 | 10.19 | 9.67 | 10.05 | 9.85 | qfq | 17,061,574 | 169,220,099 | 1.11% |
| 2026-05-07 | 9.52 | 10.14 | 9.50 | 9.94 | 9.74 | qfq | 23,689,300 | 234,407,510 | 3.54% |
| 2026-05-06 | 9.09 | 9.66 | 8.92 | 9.60 | 9.41 | qfq | 21,613,000 | 204,030,881 | 7.74% |
| 2026-04-30 | 8.56 | 9.00 | 8.50 | 8.91 | 8.73 | qfq | 9,855,042 | 87,176,413 | 4.33% |
| 2026-04-29 | 8.47 | 8.68 | 8.39 | 8.54 | 8.37 | qfq | 5,466,516 | 46,909,656 | 0.47% |
| 2026-04-28 | 8.48 | 8.58 | 8.35 | 8.50 | 8.33 | qfq | 7,153,342 | 60,469,923 | -0.58% |
| 2026-04-27 | 8.25 | 8.62 | 8.07 | 8.55 | 8.38 | qfq | 9,461,201 | 79,360,112 | 3.39% |
| 2026-04-24 | 8.07 | 8.30 | 7.92 | 8.27 | 8.10 | qfq | 6,221,700 | 50,636,721 | 2.35% |
| 2026-04-23 | 8.21 | 8.22 | 8.02 | 8.08 | 7.92 | qfq | 4,332,299 | 35,018,027 | -1.58% |
| 2026-04-22 | 8.20 | 8.28 | 8.16 | 8.21 | 8.04 | qfq | 4,403,700 | 36,161,466 | -0.48% |
| 2026-04-21 | 8.31 | 8.34 | 8.19 | 8.25 | 8.08 | qfq | 4,185,499 | 34,468,493 | -0.72% |
| 2026-04-20 | 8.30 | 8.38 | 8.25 | 8.31 | 8.14 | qfq | 5,577,500 | 46,323,546 | 0.12% |
| 2026-04-17 | 8.41 | 8.45 | 8.24 | 8.30 | 8.13 | qfq | 5,257,900 | 43,728,683 | -1.31% |
| 2026-04-16 | 8.37 | 8.47 | 8.26 | 8.41 | 8.24 | qfq | 4,961,600 | 41,510,505 | 1.20% |
| 2026-04-15 | 8.37 | 8.48 | 8.29 | 8.31 | 8.14 | qfq | 5,546,600 | 46,561,302 | -0.36% |
| 2026-04-14 | 8.47 | 8.49 | 8.26 | 8.34 | 8.17 | qfq | 7,819,479 | 65,308,610 | -1.53% |
| 2026-04-13 | 8.31 | 8.55 | 8.28 | 8.47 | 8.30 | qfq | 10,297,344 | 86,707,501 | 1.32% |
| 2026-04-10 | 8.15 | 8.62 | 8.08 | 8.36 | 8.19 | qfq | 13,583,700 | 113,855,389 | 3.72% |
| 2026-04-09 | 8.18 | 8.22 | 8.04 | 8.06 | 7.90 | qfq | 5,737,742 | 46,619,065 | -2.66% |
| 2026-04-08 | 8.21 | 8.29 | 8.09 | 8.28 | 8.11 | qfq | 10,103,198 | 82,970,461 | 1.60% |
| 2026-04-07 | 7.84 | 8.30 | 7.71 | 8.15 | 7.99 | qfq | 11,412,900 | 92,143,742 | 5.16% |
| 2026-04-03 | 7.98 | 8.05 | 7.71 | 7.75 | 7.59 | qfq | 3,559,900 | 27,900,230 | -2.52% |
| 2026-04-02 | 8.04 | 8.09 | 7.91 | 7.95 | 7.79 | qfq | 3,144,540 | 25,160,305 | -1.61% |
| 2026-04-01 | 8.22 | 8.24 | 8.03 | 8.08 | 7.92 | qfq | 3,988,700 | 32,381,670 | 0.62% |
| 2026-03-31 | 8.17 | 8.27 | 8.03 | 8.03 | 7.87 | qfq | 3,220,368 | 26,287,283 | -1.11% |
| 2026-03-30 | 8.02 | 8.16 | 7.88 | 8.12 | 7.96 | qfq | 3,631,626 | 29,200,240 | 1.12% |
| 2026-03-27 | 7.80 | 8.09 | 7.73 | 8.03 | 7.87 | qfq | 3,876,000 | 30,962,647 | 1.65% |
| 2026-03-26 | 8.03 | 8.15 | 7.86 | 7.90 | 7.74 | qfq | 3,589,698 | 28,580,044 | -1.62% |
| 2026-03-25 | 7.99 | 8.11 | 7.93 | 8.03 | 7.87 | qfq | 5,014,100 | 40,263,313 | 1.90% |
| 2026-03-24 | 7.69 | 7.90 | 7.55 | 7.88 | 7.72 | qfq | 5,661,000 | 43,803,809 | 4.37% |
| 2026-03-23 | 8.22 | 8.24 | 7.45 | 7.55 | 7.40 | qfq | 11,948,269 | 93,631,279 | -8.82% |
| 2026-03-20 | 8.63 | 8.66 | 8.28 | 8.28 | 8.11 | qfq | 4,105,269 | 34,606,537 | -3.27% |
| 2026-03-19 | 8.74 | 8.74 | 8.52 | 8.56 | 8.39 | qfq | 4,198,268 | 36,105,546 | -2.62% |
| 2026-03-18 | 8.61 | 8.81 | 8.59 | 8.79 | 8.61 | qfq | 4,841,600 | 42,018,828 | 2.09% |
| 2026-03-17 | 8.91 | 8.91 | 8.61 | 8.61 | 8.44 | qfq | 3,541,326 | 30,996,410 | -2.71% |
| 2026-03-16 | 8.76 | 8.86 | 8.70 | 8.85 | 8.67 | qfq | 3,781,503 | 33,256,839 | 1.03% |
| 2026-03-13 | 8.79 | 8.95 | 8.70 | 8.76 | 8.58 | qfq | 3,841,550 | 33,903,975 | -0.34% |
| 2026-03-12 | 8.98 | 9.08 | 8.79 | 8.79 | 8.61 | qfq | 5,608,400 | 50,117,156 | -2.12% |
| 2026-03-11 | 9.07 | 9.15 | 8.95 | 8.98 | 8.80 | qfq | 4,765,844 | 43,065,605 | -0.55% |
| 2026-03-10 | 8.85 | 9.09 | 8.77 | 9.03 | 8.85 | qfq | 7,190,202 | 64,423,011 | 3.20% |
| 2026-03-09 | 8.83 | 8.92 | 8.63 | 8.75 | 8.57 | qfq | 6,141,999 | 53,824,513 | -2.13% |
| 2026-03-06 | 8.70 | 8.95 | 8.66 | 8.94 | 8.76 | qfq | 5,144,500 | 45,601,022 | 2.76% |
| 2026-03-05 | 8.67 | 8.84 | 8.63 | 8.70 | 8.52 | qfq | 6,619,200 | 57,667,554 | 2.35% |
| 2026-03-04 | 8.55 | 8.61 | 8.35 | 8.50 | 8.33 | qfq | 5,958,500 | 50,663,567 | -0.93% |
| 2026-03-03 | 8.98 | 9.10 | 8.56 | 8.58 | 8.41 | qfq | 8,151,399 | 71,569,617 | -4.45% |
| 2026-03-02 | 9.27 | 9.37 | 8.97 | 8.98 | 8.80 | qfq | 6,701,000 | 60,993,842 | -4.26% |
| 2026-02-27 | 9.43 | 9.43 | 9.30 | 9.38 | 9.19 | qfq | 3,756,202 | 35,147,110 | -0.53% |
| 2026-02-26 | 9.32 | 9.44 | 9.26 | 9.43 | 9.24 | qfq | 5,620,600 | 52,513,798 | 1.62% |
| 2026-02-25 | 9.29 | 9.34 | 9.26 | 9.28 | 9.09 | qfq | 4,338,400 | 40,307,850 | -0.11% |
| 2026-02-24 | 9.23 | 9.32 | 9.19 | 9.29 | 9.10 | qfq | 4,757,200 | 44,057,518 | 1.42% |
| 2026-02-13 | 9.13 | 9.26 | 9.07 | 9.16 | 8.98 | qfq | 3,242,700 | 29,767,825 | 0.11% |
| 2026-02-12 | 9.30 | 9.30 | 9.12 | 9.15 | 8.97 | qfq | 3,889,000 | 35,777,912 | -1.29% |
| 2026-02-11 | 9.32 | 9.35 | 9.18 | 9.27 | 9.08 | qfq | 3,872,600 | 35,942,165 | 0.32% |
| 2026-02-10 | 9.37 | 9.37 | 9.22 | 9.24 | 9.05 | qfq | 3,216,900 | 29,821,023 | -0.32% |
| 2026-02-09 | 9.23 | 9.28 | 9.17 | 9.27 | 9.08 | qfq | 3,945,700 | 36,467,436 | 1.64% |
| 2026-02-06 | 9.01 | 9.24 | 8.93 | 9.12 | 8.94 | qfq | 5,109,800 | 46,599,921 | 1.45% |
| 2026-02-05 | 8.99 | 9.10 | 8.99 | 8.99 | 8.81 | qfq | 3,593,400 | 32,501,364 | -0.88% |
| 2026-02-04 | 8.95 | 9.08 | 8.93 | 9.07 | 8.89 | qfq | 4,645,100 | 41,903,022 | 1.34% |
| 2026-02-03 | 8.99 | 9.10 | 8.91 | 8.95 | 8.77 | qfq | 5,327,199 | 47,770,870 | 0.34% |
| 2026-02-02 | 9.06 | 9.14 | 8.88 | 8.92 | 8.74 | qfq | 6,075,202 | 54,836,620 | -1.76% |
| 2026-01-30 | 8.91 | 9.13 | 8.83 | 9.08 | 8.90 | qfq | 6,823,600 | 61,473,505 | 1.45% |
| 2026-01-29 | 9.15 | 9.22 | 8.89 | 8.95 | 8.77 | qfq | 7,262,700 | 65,833,803 | -1.76% |
| 2026-01-28 | 9.46 | 9.51 | 9.09 | 9.11 | 8.93 | qfq | 7,588,400 | 69,993,591 | -3.80% |
| 2026-01-27 | 9.64 | 9.69 | 9.23 | 9.47 | 9.28 | qfq | 7,068,300 | 66,633,257 | -1.97% |
| 2026-01-26 | 9.69 | 9.85 | 9.54 | 9.66 | 9.47 | qfq | 7,623,300 | 73,745,727 | -0.92% |
| 2026-01-23 | 9.65 | 9.75 | 9.61 | 9.75 | 9.55 | qfq | 4,834,600 | 46,797,754 | 0.72% |
| 2026-01-22 | 9.72 | 9.77 | 9.64 | 9.68 | 9.48 | qfq | 4,589,600 | 44,473,663 | -0.31% |
| 2026-01-21 | 9.56 | 9.76 | 9.51 | 9.71 | 9.51 | qfq | 6,113,100 | 59,254,901 | 1.46% |
| 2026-01-20 | 9.60 | 9.76 | 9.52 | 9.57 | 9.38 | qfq | 4,909,975 | 47,329,415 | -0.83% |
| 2026-01-19 | 9.50 | 9.70 | 9.50 | 9.65 | 9.46 | qfq | 5,325,600 | 51,309,628 | 0.84% |
| 2026-01-16 | 9.52 | 9.63 | 9.40 | 9.57 | 9.38 | qfq | 5,343,200 | 50,893,965 | 1.70% |
| 2026-01-15 | 9.37 | 9.46 | 9.30 | 9.41 | 9.22 | qfq | 4,348,800 | 40,767,490 | -0.32% |
| 2026-01-14 | 9.49 | 9.58 | 9.22 | 9.44 | 9.25 | qfq | 6,736,000 | 63,646,761 | -0.42% |
| 2026-01-13 | 9.70 | 9.70 | 9.40 | 9.48 | 9.29 | qfq | 5,632,746 | 53,779,430 | -2.37% |
| 2026-01-12 | 9.60 | 9.74 | 9.53 | 9.71 | 9.51 | qfq | 7,768,900 | 74,971,998 | 1.68% |
| 2026-01-09 | 9.56 | 9.64 | 9.41 | 9.55 | 9.36 | qfq | 6,195,700 | 58,951,862 | 0.32% |
| 2026-01-08 | 9.51 | 9.58 | 9.45 | 9.52 | 9.33 | qfq | 3,934,775 | 37,478,469 | 0.21% |
| 2026-01-07 | 9.63 | 9.63 | 9.45 | 9.50 | 9.31 | qfq | 4,599,100 | 43,780,201 | -0.94% |
| 2026-01-06 | 9.65 | 9.77 | 9.56 | 9.59 | 9.40 | qfq | 6,117,800 | 58,978,090 | -0.21% |
| 2026-01-05 | 9.87 | 9.91 | 9.59 | 9.61 | 9.42 | qfq | 7,945,500 | 76,863,450 | -2.44% |
| 2025-12-31 | 9.96 | 10.30 | 9.75 | 9.85 | 9.65 | qfq | 10,573,654 | 104,459,267 | 0.92% |
| 2025-12-30 | 9.61 | 9.83 | 9.61 | 9.76 | 9.56 | qfq | 6,411,202 | 62,467,048 | 0.93% |
| 2025-12-29 | 9.61 | 9.84 | 9.41 | 9.67 | 9.47 | qfq | 8,327,200 | 80,264,412 | 0.62% |
| 2025-12-26 | 9.73 | 9.75 | 9.57 | 9.61 | 9.42 | qfq | 6,788,300 | 65,599,786 | -1.33% |
| 2025-12-25 | 9.50 | 9.80 | 9.48 | 9.74 | 9.54 | qfq | 7,464,700 | 72,238,446 | 2.20% |
| 2025-12-24 | 9.48 | 9.59 | 9.40 | 9.53 | 9.34 | qfq | 5,515,900 | 52,356,467 | 0.53% |
| 2025-12-23 | 9.45 | 9.54 | 9.31 | 9.48 | 9.29 | qfq | 6,556,200 | 61,805,447 | 0.32% |
| 2025-12-22 | 9.27 | 9.77 | 9.21 | 9.45 | 9.26 | qfq | 8,704,800 | 82,865,439 | 2.16% |
| 2025-12-19 | 8.85 | 9.37 | 8.85 | 9.25 | 9.06 | qfq | 6,783,800 | 62,248,062 | 3.58% |
| 2025-12-18 | 8.67 | 9.05 | 8.63 | 8.93 | 8.75 | qfq | 5,233,500 | 46,685,105 | 2.88% |
| 2025-12-17 | 8.65 | 8.73 | 8.46 | 8.68 | 8.50 | qfq | 4,810,800 | 41,325,519 | 0.23% |
| 2025-12-16 | 8.79 | 8.83 | 8.60 | 8.66 | 8.49 | qfq | 3,735,600 | 32,379,329 | -1.48% |
| 2025-12-15 | 8.87 | 9.05 | 8.73 | 8.79 | 8.61 | qfq | 5,613,055 | 49,600,713 | -1.68% |
| 2025-12-12 | 8.84 | 9.25 | 8.76 | 8.94 | 8.76 | qfq | 6,788,954 | 61,093,993 | 1.48% |
| 2025-12-11 | 8.98 | 9.02 | 8.81 | 8.81 | 8.63 | qfq | 3,729,402 | 33,189,204 | -1.89% |
| 2025-12-10 | 9.16 | 9.16 | 8.94 | 8.98 | 8.80 | qfq | 3,565,200 | 32,206,136 | -1.54% |
| 2025-12-09 | 9.22 | 9.23 | 9.11 | 9.12 | 8.94 | qfq | 2,749,000 | 25,179,151 | -0.98% |
| 2025-12-08 | 9.19 | 9.27 | 9.12 | 9.21 | 9.02 | qfq | 3,972,200 | 36,527,715 | 0.44% |
| 2025-12-05 | 9.12 | 9.22 | 9.05 | 9.17 | 8.98 | qfq | 3,087,000 | 28,258,898 | 0.44% |
| 2025-12-04 | 9.24 | 9.30 | 9.04 | 9.13 | 8.95 | qfq | 4,008,702 | 36,732,445 | -0.98% |
| 2025-12-03 | 9.22 | 9.29 | 9.12 | 9.22 | 9.03 | qfq | 3,367,300 | 30,949,074 | 0.00% |
| 2025-12-02 | 9.35 | 9.35 | 9.19 | 9.22 | 9.03 | qfq | 2,990,400 | 27,636,867 | -1.71% |
| 2025-12-01 | 9.35 | 9.47 | 9.31 | 9.38 | 9.19 | qfq | 3,455,100 | 32,412,682 | 0.32% |
| 2025-11-28 | 9.18 | 9.35 | 9.12 | 9.35 | 9.16 | qfq | 3,510,400 | 32,486,391 | 1.52% |
| 2025-11-27 | 9.07 | 9.33 | 9.01 | 9.21 | 9.02 | qfq | 4,468,500 | 41,007,202 | 2.11% |
| 2025-11-26 | 9.10 | 9.19 | 9.00 | 9.02 | 8.84 | qfq | 3,880,800 | 35,277,274 | -0.88% |
| 2025-11-25 | 9.15 | 9.25 | 9.05 | 9.10 | 8.92 | qfq | 3,968,100 | 36,311,935 | 0.11% |
| 2025-11-24 | 9.11 | 9.20 | 8.93 | 9.09 | 8.91 | qfq | 5,055,400 | 45,727,313 | 0.55% |
| 2025-11-21 | 9.34 | 9.46 | 8.97 | 9.04 | 8.86 | qfq | 6,282,700 | 57,537,437 | -4.24% |
| 2025-11-20 | 9.64 | 9.65 | 9.38 | 9.44 | 9.25 | qfq | 5,426,800 | 51,374,924 | -1.77% |
| 2025-11-19 | 9.75 | 9.83 | 9.54 | 9.61 | 9.42 | qfq | 9,494,200 | 91,902,241 | -1.44% |
| 2025-11-18 | 9.87 | 10.05 | 9.74 | 9.75 | 9.55 | qfq | 7,252,700 | 71,548,770 | -2.21% |
| 2025-11-17 | 9.94 | 9.98 | 9.84 | 9.97 | 9.77 | qfq | 4,592,000 | 45,470,583 | 0.20% |
| 2025-11-14 | 10.05 | 10.17 | 9.94 | 9.95 | 9.75 | qfq | 6,818,200 | 68,585,756 | -1.97% |
| 2025-11-13 | 9.77 | 10.16 | 9.75 | 10.15 | 9.95 | qfq | 8,917,000 | 89,545,625 | 3.47% |
| 2025-11-12 | 9.83 | 10.07 | 9.73 | 9.81 | 9.61 | qfq | 6,304,700 | 62,030,026 | -0.71% |
| 2025-11-11 | 9.83 | 9.96 | 9.69 | 9.88 | 9.68 | qfq | 5,791,002 | 56,788,359 | 0.61% |
| 2025-11-10 | 9.77 | 10.16 | 9.75 | 9.82 | 9.62 | qfq | 8,990,201 | 89,209,241 | 0.31% |
| 2025-11-07 | 9.67 | 9.88 | 9.67 | 9.79 | 9.59 | qfq | 8,499,500 | 83,313,164 | 1.03% |
| 2025-11-06 | 9.67 | 9.83 | 9.50 | 9.69 | 9.49 | qfq | 6,124,500 | 59,317,322 | 0.10% |
| 2025-11-05 | 9.43 | 9.85 | 9.35 | 9.68 | 9.48 | qfq | 12,993,660 | 125,926,185 | 2.65% |
| 2025-11-04 | 9.37 | 9.52 | 9.32 | 9.43 | 9.24 | qfq | 6,381,400 | 60,100,385 | 0.43% |
| 2025-11-03 | 9.25 | 9.43 | 9.20 | 9.39 | 9.20 | qfq | 6,959,200 | 64,909,534 | 1.84% |
| 2025-10-31 | 9.08 | 9.38 | 9.02 | 9.22 | 9.03 | qfq | 10,293,200 | 95,132,960 | 1.10% |
| 2025-10-30 | 9.56 | 9.63 | 9.08 | 9.12 | 8.94 | qfq | 11,674,398 | 108,366,611 | -5.10% |
| 2025-10-29 | 9.35 | 9.65 | 9.30 | 9.61 | 9.42 | qfq | 13,954,401 | 132,477,911 | 3.11% |
| 2025-10-28 | 8.98 | 9.36 | 8.98 | 9.32 | 9.13 | qfq | 9,125,102 | 84,030,634 | 2.19% |
| 2025-10-27 | 9.12 | 9.13 | 9.02 | 9.12 | 8.94 | qfq | 6,407,000 | 58,211,921 | 0.44% |
| 2025-10-24 | 9.16 | 9.16 | 8.98 | 9.08 | 8.90 | qfq | 7,176,900 | 64,940,349 | -0.33% |
| 2025-10-23 | 8.97 | 9.14 | 8.87 | 9.11 | 8.93 | qfq | 8,650,100 | 77,792,617 | 1.67% |
| 2025-10-22 | 8.93 | 9.00 | 8.83 | 8.96 | 8.78 | qfq | 8,561,695 | 76,332,817 | 0.34% |
| 2025-10-21 | 8.40 | 9.16 | 8.40 | 8.93 | 8.75 | qfq | 14,810,782 | 130,715,255 | 6.31% |
| 2025-10-20 | 8.13 | 8.41 | 8.09 | 8.40 | 8.23 | qfq | 7,654,043 | 63,280,915 | 4.74% |
| 2025-10-17 | 8.25 | 8.25 | 8.02 | 8.02 | 7.86 | qfq | 4,184,600 | 34,013,803 | -2.67% |
| 2025-10-16 | 8.32 | 8.40 | 8.22 | 8.24 | 8.07 | qfq | 3,830,300 | 31,624,078 | -1.44% |
| 2025-10-15 | 8.28 | 8.40 | 8.24 | 8.36 | 8.19 | qfq | 3,654,600 | 30,458,264 | 0.97% |
| 2025-10-14 | 8.43 | 8.50 | 8.25 | 8.28 | 8.11 | qfq | 4,883,875 | 40,768,705 | -1.43% |
| 2025-10-13 | 8.27 | 8.41 | 7.88 | 8.40 | 8.23 | qfq | 6,535,900 | 53,946,094 | -0.47% |
| 2025-10-10 | 8.40 | 8.55 | 8.40 | 8.44 | 8.27 | qfq | 4,333,076 | 36,667,099 | 0.00% |
| 2025-10-09 | 8.51 | 8.54 | 8.42 | 8.44 | 8.27 | qfq | 5,080,620 | 42,956,015 | -0.12% |
| 2025-09-30 | 8.69 | 8.71 | 8.45 | 8.45 | 8.28 | qfq | 6,564,024 | 55,949,062 | -2.54% |
| 2025-09-29 | 8.58 | 8.67 | 8.42 | 8.67 | 8.50 | qfq | 4,357,402 | 37,465,512 | 1.29% |
| 2025-09-26 | 8.68 | 8.76 | 8.54 | 8.56 | 8.39 | qfq | 4,718,200 | 40,721,867 | -1.38% |
| 2025-09-25 | 8.95 | 8.97 | 8.65 | 8.68 | 8.50 | qfq | 6,369,600 | 55,880,803 | -3.34% |
| 2025-09-24 | 8.76 | 8.98 | 8.66 | 8.98 | 8.80 | qfq | 5,632,300 | 49,900,448 | 2.16% |
| 2025-09-23 | 8.94 | 9.06 | 8.55 | 8.79 | 8.61 | qfq | 5,738,195 | 50,054,627 | -1.90% |
| 2025-09-22 | 8.82 | 8.97 | 8.77 | 8.96 | 8.78 | qfq | 5,454,295 | 48,545,855 | 1.47% |
| 2025-09-19 | 9.03 | 9.13 | 8.76 | 8.83 | 8.65 | qfq | 8,911,700 | 79,102,199 | -2.65% |
| 2025-09-18 | 8.99 | 9.48 | 8.91 | 9.07 | 8.89 | qfq | 13,926,727 | 128,017,231 | 0.78% |
| 2025-09-17 | 8.91 | 9.13 | 8.85 | 9.00 | 8.82 | qfq | 5,815,300 | 52,304,622 | 0.90% |
| 2025-09-16 | 8.66 | 8.93 | 8.63 | 8.92 | 8.74 | qfq | 6,968,462 | 61,520,398 | 3.00% |
| 2025-09-15 | 8.70 | 8.77 | 8.63 | 8.66 | 8.49 | qfq | 3,792,715 | 32,948,605 | -0.35% |
| 2025-09-12 | 8.82 | 8.83 | 8.67 | 8.69 | 8.51 | qfq | 4,798,600 | 41,884,335 | -1.25% |
| 2025-09-11 | 8.64 | 8.81 | 8.53 | 8.80 | 8.62 | qfq | 4,805,622 | 41,845,884 | 1.73% |
| 2025-09-10 | 8.68 | 8.77 | 8.61 | 8.65 | 8.48 | qfq | 4,006,152 | 34,779,144 | -0.35% |
| 2025-09-09 | 8.92 | 8.92 | 8.64 | 8.68 | 8.50 | qfq | 7,010,675 | 61,429,754 | -2.69% |
| 2025-09-08 | 8.69 | 8.94 | 8.61 | 8.92 | 8.74 | qfq | 8,045,200 | 70,980,775 | 3.72% |
| 2025-09-05 | 8.50 | 8.62 | 8.41 | 8.60 | 8.43 | qfq | 5,493,300 | 46,969,762 | 2.02% |
| 2025-09-04 | 8.47 | 8.59 | 8.29 | 8.43 | 8.26 | qfq | 6,957,215 | 58,975,492 | 0.12% |
| 2025-09-03 | 8.66 | 8.81 | 8.39 | 8.42 | 8.25 | qfq | 5,463,500 | 46,715,525 | -3.11% |
| 2025-09-02 | 8.86 | 8.86 | 8.47 | 8.69 | 8.51 | qfq | 9,343,200 | 80,675,888 | -1.36% |
| 2025-09-01 | 8.77 | 8.91 | 8.65 | 8.81 | 8.63 | qfq | 8,824,300 | 77,587,196 | 0.92% |
| 2025-08-29 | 8.97 | 9.01 | 8.71 | 8.73 | 8.55 | qfq | 12,952,649 | 114,158,991 | -3.32% |
| 2025-08-28 | 9.49 | 9.49 | 8.65 | 9.03 | 8.85 | qfq | 20,317,400 | 183,033,593 | -5.25% |
| 2025-08-27 | 9.82 | 9.92 | 9.50 | 9.53 | 9.34 | qfq | 8,211,554 | 80,213,083 | -3.05% |
| 2025-08-26 | 9.75 | 9.88 | 9.65 | 9.83 | 9.63 | qfq | 6,990,502 | 68,465,820 | 0.82% |
| 2025-08-25 | 9.83 | 9.87 | 9.68 | 9.75 | 9.55 | qfq | 7,399,200 | 72,355,133 | -0.51% |
| 2025-08-22 | 9.75 | 9.83 | 9.69 | 9.80 | 9.60 | qfq | 6,099,821 | 59,526,574 | 0.41% |
| 2025-08-21 | 9.85 | 9.95 | 9.70 | 9.76 | 9.56 | qfq | 7,094,621 | 69,347,108 | -1.31% |
| 2025-08-20 | 9.83 | 9.89 | 9.71 | 9.89 | 9.69 | qfq | 5,864,600 | 57,483,489 | 0.41% |
| 2025-08-19 | 9.70 | 9.89 | 9.58 | 9.85 | 9.65 | qfq | 8,209,102 | 80,077,516 | 1.76% |
| 2025-08-18 | 9.62 | 9.81 | 9.61 | 9.68 | 9.48 | qfq | 7,450,700 | 72,242,118 | 0.83% |
| 2025-08-15 | 9.49 | 9.65 | 9.43 | 9.60 | 9.41 | qfq | 5,843,000 | 56,044,957 | 1.80% |
| 2025-08-14 | 9.69 | 9.74 | 9.41 | 9.43 | 9.24 | qfq | 5,662,200 | 54,006,089 | -2.38% |
| 2025-08-13 | 9.69 | 9.74 | 9.59 | 9.66 | 9.47 | qfq | 5,145,100 | 49,722,138 | 0.10% |
| 2025-08-12 | 9.76 | 9.76 | 9.56 | 9.65 | 9.46 | qfq | 4,721,200 | 45,533,574 | -0.72% |
| 2025-08-11 | 9.66 | 9.74 | 9.59 | 9.72 | 9.52 | qfq | 4,994,400 | 48,352,447 | 1.14% |
| 2025-08-08 | 9.55 | 9.62 | 9.49 | 9.61 | 9.42 | qfq | 4,556,200 | 43,596,910 | 0.42% |
| 2025-08-07 | 9.74 | 9.74 | 9.55 | 9.57 | 9.38 | qfq | 6,097,800 | 58,569,862 | -0.73% |
| 2025-08-06 | 9.50 | 9.65 | 9.42 | 9.64 | 9.45 | qfq | 6,194,700 | 59,415,185 | 1.69% |
| 2025-08-05 | 9.39 | 9.49 | 9.32 | 9.48 | 9.29 | qfq | 4,792,100 | 45,130,040 | 1.39% |
| 2025-08-04 | 9.11 | 9.35 | 9.09 | 9.35 | 9.16 | qfq | 4,123,000 | 38,122,524 | 2.19% |
| 2025-08-01 | 9.06 | 9.17 | 9.04 | 9.15 | 8.97 | qfq | 3,342,702 | 30,484,770 | 0.88% |
| 2025-07-31 | 9.15 | 9.29 | 9.02 | 9.07 | 8.89 | qfq | 4,902,900 | 44,798,064 | -1.31% |
| 2025-07-30 | 9.26 | 9.27 | 9.08 | 9.19 | 9.00 | qfq | 4,944,300 | 45,369,575 | -0.76% |
| 2025-07-29 | 9.40 | 9.40 | 9.20 | 9.26 | 9.07 | qfq | 4,995,842 | 46,313,249 | -1.49% |
| 2025-07-28 | 9.47 | 9.47 | 9.35 | 9.40 | 9.21 | qfq | 3,815,202 | 35,868,798 | 0.11% |
| 2025-07-25 | 9.39 | 9.45 | 9.29 | 9.39 | 9.20 | qfq | 5,826,500 | 54,559,571 | -0.32% |
| 2025-07-24 | 9.31 | 9.47 | 9.31 | 9.42 | 9.23 | qfq | 6,971,900 | 65,424,475 | 1.40% |
| 2025-07-23 | 9.40 | 9.50 | 9.28 | 9.29 | 9.10 | qfq | 9,719,300 | 91,331,551 | -0.75% |
| 2025-07-22 | 9.43 | 9.48 | 9.30 | 9.36 | 9.17 | qfq | 6,955,200 | 65,085,272 | -0.11% |
| 2025-07-21 | 9.15 | 9.40 | 9.12 | 9.37 | 9.18 | qfq | 7,598,805 | 70,366,487 | 2.97% |
| 2025-07-18 | 9.12 | 9.18 | 9.06 | 9.10 | 8.92 | qfq | 4,251,700 | 38,703,583 | -0.33% |
| 2025-07-17 | 9.16 | 9.16 | 9.06 | 9.13 | 8.95 | qfq | 4,526,000 | 41,253,924 | 0.33% |
| 2025-07-16 | 9.04 | 9.16 | 8.97 | 9.10 | 8.92 | qfq | 6,536,500 | 59,444,361 | 1.34% |
| 2025-07-15 | 9.04 | 9.10 | 8.85 | 8.98 | 8.80 | qfq | 4,440,300 | 39,816,376 | -0.66% |
| 2025-07-14 | 8.96 | 9.08 | 8.92 | 9.04 | 8.86 | qfq | 5,822,063 | 52,510,498 | 1.12% |
| 2025-07-11 | 8.88 | 8.97 | 8.80 | 8.94 | 8.76 | qfq | 4,329,002 | 38,478,927 | 0.68% |
| 2025-07-10 | 8.88 | 8.95 | 8.80 | 8.88 | 8.70 | qfq | 3,386,500 | 30,011,572 | -0.11% |
| 2025-07-09 | 8.96 | 9.00 | 8.86 | 8.89 | 8.71 | qfq | 3,945,700 | 35,252,916 | -0.45% |
| 2025-07-08 | 8.85 | 8.94 | 8.81 | 8.93 | 8.75 | qfq | 4,065,902 | 36,187,029 | 0.90% |
| 2025-07-07 | 8.77 | 8.85 | 8.73 | 8.85 | 8.67 | qfq | 3,678,800 | 32,335,550 | 0.80% |
| 2025-07-04 | 8.94 | 8.94 | 8.76 | 8.78 | 8.60 | qfq | 4,455,200 | 39,290,941 | -1.57% |
| 2025-07-03 | 8.90 | 8.94 | 8.81 | 8.92 | 8.74 | qfq | 4,138,002 | 36,760,474 | 0.34% |
| 2025-07-02 | 8.99 | 8.99 | 8.83 | 8.89 | 8.71 | qfq | 4,607,400 | 40,898,462 | -0.45% |
| 2025-07-01 | 9.01 | 9.05 | 8.84 | 8.93 | 8.75 | qfq | 5,385,800 | 48,099,305 | -0.78% |
| 2025-06-30 | 8.87 | 9.05 | 8.87 | 9.00 | 8.82 | qfq | 6,141,168 | 55,067,818 | 1.35% |
| 2025-06-27 | 8.86 | 8.90 | 8.80 | 8.88 | 8.70 | qfq | 4,466,302 | 39,586,645 | 0.79% |
| 2025-06-26 | 8.94 | 8.95 | 8.79 | 8.81 | 8.63 | qfq | 6,414,300 | 56,794,236 | -2.87% |
| 2025-06-25 | 8.96 | 9.07 | 8.90 | 9.07 | 8.69 | qfq | 8,022,100 | 72,199,233 | 1.57% |
| 2025-06-24 | 8.64 | 8.94 | 8.62 | 8.93 | 8.56 | qfq | 7,401,700 | 65,540,180 | 3.84% |
| 2025-06-23 | 8.41 | 8.61 | 8.32 | 8.60 | 8.24 | qfq | 3,833,500 | 32,662,871 | 2.26% |
| 2025-06-20 | 8.44 | 8.56 | 8.38 | 8.41 | 8.06 | qfq | 3,525,900 | 29,815,009 | -0.83% |
| 2025-06-19 | 8.66 | 8.71 | 8.44 | 8.48 | 8.13 | qfq | 4,174,600 | 35,710,163 | -2.08% |
| 2025-06-18 | 8.62 | 8.67 | 8.54 | 8.66 | 8.30 | qfq | 3,523,558 | 30,331,816 | 0.46% |
| 2025-06-17 | 8.77 | 8.80 | 8.59 | 8.62 | 8.26 | qfq | 4,445,600 | 38,494,895 | -1.37% |
| 2025-06-16 | 8.65 | 8.76 | 8.58 | 8.74 | 8.37 | qfq | 2,930,800 | 25,557,542 | 0.92% |
| 2025-06-13 | 8.90 | 8.90 | 8.65 | 8.66 | 8.30 | qfq | 4,748,400 | 41,403,656 | -2.48% |
| 2025-06-12 | 8.82 | 8.91 | 8.79 | 8.88 | 8.51 | qfq | 3,082,200 | 27,312,384 | 0.23% |
| 2025-06-11 | 8.79 | 8.90 | 8.75 | 8.86 | 8.49 | qfq | 4,442,800 | 39,336,688 | 1.14% |
| 2025-06-10 | 8.99 | 9.02 | 8.64 | 8.76 | 8.39 | qfq | 6,637,500 | 58,369,006 | -2.34% |
| 2025-06-09 | 8.89 | 8.97 | 8.86 | 8.97 | 8.60 | qfq | 3,900,941 | 34,871,625 | 1.24% |
| 2025-06-06 | 8.96 | 8.98 | 8.81 | 8.86 | 8.49 | qfq | 4,073,200 | 36,094,614 | -1.12% |
| 2025-06-05 | 8.88 | 8.97 | 8.78 | 8.96 | 8.59 | qfq | 4,944,300 | 43,931,160 | 1.24% |
| 2025-06-04 | 8.81 | 8.88 | 8.72 | 8.85 | 8.48 | qfq | 4,119,703 | 36,387,182 | 1.03% |
| 2025-06-03 | 8.72 | 8.86 | 8.66 | 8.76 | 8.39 | qfq | 4,495,800 | 39,465,339 | -0.57% |
| 2025-05-30 | 9.00 | 9.01 | 8.76 | 8.81 | 8.44 | qfq | 6,302,900 | 55,580,288 | -2.54% |
| 2025-05-29 | 8.98 | 9.09 | 8.90 | 9.04 | 8.66 | qfq | 6,092,100 | 55,007,187 | 1.23% |
| 2025-05-28 | 8.96 | 9.14 | 8.90 | 8.93 | 8.56 | qfq | 5,178,500 | 46,504,113 | -0.67% |
| 2025-05-27 | 9.06 | 9.06 | 8.90 | 8.99 | 8.61 | qfq | 4,236,600 | 38,054,983 | -0.66% |
| 2025-05-26 | 8.82 | 9.07 | 8.82 | 9.05 | 8.67 | qfq | 5,861,120 | 52,589,042 | 2.26% |
| 2025-05-23 | 9.06 | 9.19 | 8.85 | 8.85 | 8.48 | qfq | 6,791,420 | 61,210,558 | -2.10% |
| 2025-05-22 | 9.16 | 9.26 | 9.00 | 9.04 | 8.66 | qfq | 6,028,100 | 54,848,984 | -1.31% |
| 2025-05-21 | 9.39 | 9.42 | 9.15 | 9.16 | 8.78 | qfq | 7,930,766 | 73,100,104 | -3.07% |
| 2025-05-20 | 9.43 | 9.51 | 9.30 | 9.45 | 9.06 | qfq | 10,960,482 | 103,406,396 | 0.75% |
| 2025-05-19 | 9.64 | 9.65 | 9.18 | 9.38 | 8.99 | qfq | 17,277,700 | 161,906,770 | -6.94% |
| 2025-05-16 | 9.98 | 10.32 | 9.93 | 10.08 | 9.66 | qfq | 8,426,000 | 85,944,547 | 0.90% |
| 2025-05-15 | 10.14 | 10.14 | 9.87 | 9.99 | 9.57 | qfq | 5,831,900 | 58,196,745 | -1.28% |
| 2025-05-14 | 10.24 | 10.27 | 10.00 | 10.12 | 9.70 | qfq | 6,292,900 | 63,790,957 | -1.17% |
| 2025-05-13 | 10.45 | 10.50 | 10.16 | 10.24 | 9.81 | qfq | 7,499,500 | 77,156,701 | -0.87% |
| 2025-05-12 | 10.19 | 10.52 | 10.16 | 10.33 | 9.90 | qfq | 9,322,500 | 96,417,291 | 2.48% |
| 2025-05-09 | 10.26 | 10.26 | 9.88 | 10.08 | 9.66 | qfq | 9,152,200 | 91,908,048 | -2.04% |
| 2025-05-08 | 10.06 | 10.30 | 10.06 | 10.29 | 9.86 | qfq | 7,728,700 | 79,075,416 | 1.98% |
| 2025-05-07 | 10.13 | 10.35 | 9.97 | 10.09 | 9.67 | qfq | 11,640,600 | 118,116,517 | 0.90% |
| 2025-05-06 | 9.64 | 10.01 | 9.63 | 10.00 | 9.58 | qfq | 9,537,200 | 94,051,876 | 4.17% |
| 2025-04-30 | 9.46 | 9.68 | 9.44 | 9.60 | 9.20 | qfq | 7,268,800 | 69,511,999 | 1.59% |
| 2025-04-29 | 9.22 | 9.59 | 9.17 | 9.45 | 9.06 | qfq | 7,760,900 | 73,437,059 | 2.27% |
| 2025-04-28 | 9.38 | 9.50 | 9.22 | 9.24 | 8.85 | qfq | 4,759,300 | 44,294,372 | -1.18% |
| 2025-04-25 | 9.38 | 9.51 | 9.34 | 9.35 | 8.96 | qfq | 6,363,300 | 59,891,749 | -0.85% |
| 2025-04-24 | 9.60 | 9.78 | 9.35 | 9.43 | 9.04 | qfq | 7,932,300 | 75,271,340 | -2.48% |
| 2025-04-23 | 9.27 | 9.70 | 9.27 | 9.67 | 9.27 | qfq | 12,540,800 | 119,759,524 | 4.54% |
| 2025-04-22 | 9.49 | 9.54 | 9.13 | 9.25 | 8.86 | qfq | 9,686,502 | 89,787,666 | -2.22% |
| 2025-04-21 | 9.11 | 9.46 | 9.05 | 9.46 | 9.06 | qfq | 8,839,202 | 82,381,491 | 3.05% |
| 2025-04-18 | 9.06 | 9.26 | 9.00 | 9.18 | 8.80 | qfq | 6,254,000 | 56,976,860 | 0.77% |
| 2025-04-17 | 9.03 | 9.30 | 8.98 | 9.11 | 8.73 | qfq | 6,584,900 | 60,471,862 | -0.11% |
| 2025-04-16 | 9.37 | 9.44 | 9.00 | 9.12 | 8.74 | qfq | 8,579,100 | 78,951,384 | -3.49% |
| 2025-04-15 | 9.29 | 9.55 | 9.19 | 9.45 | 9.06 | qfq | 10,108,800 | 95,051,223 | 1.50% |
| 2025-04-14 | 9.50 | 9.59 | 9.25 | 9.31 | 8.92 | qfq | 9,931,800 | 93,514,520 | 1.20% |
| 2025-04-11 | 8.95 | 9.38 | 8.94 | 9.20 | 8.82 | qfq | 10,578,000 | 97,387,143 | 1.10% |
| 2025-04-10 | 9.14 | 9.43 | 9.07 | 9.10 | 8.72 | qfq | 14,111,940 | 130,185,468 | 3.17% |
| 2025-04-09 | 8.21 | 9.05 | 7.29 | 8.82 | 8.45 | qfq | 17,948,800 | 149,470,074 | 3.76% |
| 2025-04-08 | 8.42 | 8.79 | 8.13 | 8.50 | 8.14 | qfq | 15,096,606 | 127,731,704 | 1.80% |
| 2025-04-07 | 9.20 | 9.55 | 8.35 | 8.35 | 8.00 | qfq | 17,491,000 | 153,450,116 | -20.02% |
| 2025-04-03 | 10.75 | 10.99 | 10.40 | 10.44 | 10.00 | qfq | 12,704,900 | 135,404,043 | -4.40% |
| 2025-04-02 | 10.80 | 11.04 | 10.58 | 10.92 | 10.46 | qfq | 8,737,670 | 95,095,264 | 0.74% |
| 2025-04-01 | 11.18 | 11.28 | 10.83 | 10.84 | 10.39 | qfq | 13,027,470 | 143,433,521 | -3.04% |
| 2025-03-31 | 11.38 | 11.56 | 10.69 | 11.18 | 10.71 | qfq | 19,184,270 | 211,438,452 | -3.95% |
| 2025-03-28 | 11.45 | 12.29 | 11.20 | 11.64 | 11.15 | qfq | 19,885,300 | 230,958,447 | 2.83% |
| 2025-03-27 | 11.88 | 11.92 | 11.09 | 11.32 | 10.85 | qfq | 23,072,214 | 262,928,854 | -5.67% |
| 2025-03-26 | 11.92 | 12.34 | 11.79 | 12.00 | 11.50 | qfq | 21,594,656 | 260,908,739 | -0.83% |
| 2025-03-25 | 11.99 | 12.33 | 11.74 | 12.10 | 11.59 | qfq | 30,090,461 | 363,481,793 | 0.92% |
| 2025-03-24 | 12.25 | 12.46 | 11.60 | 11.99 | 11.49 | qfq | 22,208,500 | 265,370,859 | -2.76% |
| 2025-03-21 | 13.08 | 13.15 | 12.27 | 12.33 | 11.81 | qfq | 33,833,750 | 425,710,232 | -6.31% |
| 2025-03-20 | 13.04 | 13.35 | 12.62 | 13.16 | 12.61 | qfq | 54,133,656 | 702,677,630 | 0.46% |
| 2025-03-19 | 11.00 | 13.28 | 10.95 | 13.10 | 12.55 | qfq | 66,330,366 | 825,101,209 | 18.34% |
| 2025-03-18 | 10.83 | 11.11 | 10.76 | 11.07 | 10.61 | qfq | 13,239,404 | 144,853,166 | 1.75% |
| 2025-03-17 | 10.82 | 10.94 | 10.65 | 10.88 | 10.43 | qfq | 9,634,182 | 103,957,110 | 0.18% |
| 2025-03-14 | 10.58 | 10.87 | 10.51 | 10.86 | 10.41 | qfq | 11,701,506 | 125,270,270 | 2.36% |
| 2025-03-13 | 11.18 | 11.21 | 10.44 | 10.61 | 10.17 | qfq | 19,730,947 | 211,481,391 | -5.60% |
| 2025-03-12 | 11.18 | 11.36 | 11.08 | 11.24 | 10.77 | qfq | 19,103,203 | 214,590,084 | 0.90% |
| 2025-03-11 | 11.03 | 11.38 | 10.89 | 11.14 | 10.67 | qfq | 16,529,233 | 183,744,044 | -0.62% |
| 2025-03-10 | 11.13 | 11.36 | 10.77 | 11.21 | 10.74 | qfq | 17,811,200 | 198,984,143 | 1.36% |
| 2025-03-07 | 11.22 | 11.38 | 10.92 | 11.06 | 10.60 | qfq | 21,047,200 | 234,399,657 | -1.78% |
| 2025-03-06 | 10.30 | 11.80 | 10.23 | 11.26 | 10.79 | qfq | 35,077,112 | 392,251,920 | 10.39% |
| 2025-03-05 | 10.18 | 10.28 | 9.97 | 10.20 | 9.77 | qfq | 11,161,000 | 112,726,800 | 0.00% |
| 2025-03-04 | 9.94 | 10.25 | 9.89 | 10.20 | 9.77 | qfq | 11,059,200 | 112,093,831 | 1.80% |
| 2025-03-03 | 10.44 | 10.65 | 9.94 | 10.02 | 9.60 | qfq | 18,904,523 | 192,267,092 | -4.57% |
| 2025-02-28 | 11.50 | 11.63 | 10.46 | 10.50 | 10.06 | qfq | 25,193,711 | 273,232,677 | -8.62% |
| 2025-02-27 | 11.17 | 12.12 | 11.17 | 11.49 | 11.01 | qfq | 34,695,195 | 403,361,876 | 3.23% |
| 2025-02-26 | 10.90 | 11.40 | 10.88 | 11.13 | 10.66 | qfq | 28,069,907 | 314,752,292 | 2.11% |
| 2025-02-25 | 10.73 | 11.20 | 10.70 | 10.90 | 10.44 | qfq | 20,586,355 | 225,816,899 | -1.00% |
| 2025-02-24 | 10.72 | 11.23 | 10.46 | 11.01 | 10.55 | qfq | 29,867,095 | 326,970,922 | 2.71% |
| 2025-02-21 | 10.58 | 10.86 | 10.51 | 10.72 | 10.27 | qfq | 21,972,103 | 234,006,240 | -0.09% |
| 2025-02-20 | 10.25 | 10.81 | 10.09 | 10.73 | 10.28 | qfq | 27,643,393 | 290,895,386 | 4.38% |
| 2025-02-19 | 9.70 | 10.28 | 9.68 | 10.28 | 9.85 | qfq | 19,402,070 | 195,792,277 | 6.09% |
| 2025-02-18 | 10.16 | 10.16 | 9.65 | 9.69 | 9.29 | qfq | 14,635,138 | 145,066,301 | -5.83% |
| 2025-02-17 | 10.22 | 10.33 | 9.86 | 10.29 | 9.86 | qfq | 19,067,156 | 191,857,833 | -0.77% |
| 2025-02-14 | 10.23 | 10.80 | 10.15 | 10.37 | 9.94 | qfq | 21,924,037 | 229,410,546 | 1.27% |
| 2025-02-13 | 10.68 | 10.75 | 10.21 | 10.24 | 9.81 | qfq | 22,117,325 | 229,919,961 | -5.01% |
| 2025-02-12 | 10.04 | 11.09 | 9.92 | 10.78 | 10.33 | qfq | 31,928,317 | 337,447,720 | 7.26% |
| 2025-02-11 | 10.11 | 10.11 | 9.90 | 10.05 | 9.63 | qfq | 10,748,504 | 107,613,581 | -0.79% |
| 2025-02-10 | 10.21 | 10.23 | 9.94 | 10.13 | 9.71 | qfq | 13,780,108 | 138,896,517 | -0.78% |
| 2025-02-07 | 10.18 | 10.48 | 10.01 | 10.21 | 9.78 | qfq | 19,724,600 | 202,050,206 | -0.10% |
| 2025-02-06 | 9.60 | 10.31 | 9.51 | 10.22 | 9.79 | qfq | 19,720,204 | 199,138,235 | 6.35% |
| 2025-02-05 | 9.60 | 9.68 | 9.44 | 9.61 | 9.21 | qfq | 10,811,700 | 103,673,502 | 1.91% |
| 2025-01-27 | 10.13 | 10.18 | 9.37 | 9.43 | 9.04 | qfq | 15,159,183 | 146,114,250 | -6.73% |
| 2025-01-24 | 9.71 | 10.18 | 9.63 | 10.11 | 9.69 | qfq | 13,556,358 | 135,391,595 | 2.33% |
| 2025-01-23 | 10.06 | 10.48 | 9.88 | 9.88 | 9.47 | qfq | 19,489,300 | 198,231,412 | -0.30% |
| 2025-01-22 | 10.51 | 10.51 | 9.83 | 9.91 | 9.50 | qfq | 24,206,204 | 243,065,947 | -7.73% |
| 2025-01-21 | 11.12 | 11.15 | 10.32 | 10.74 | 10.29 | qfq | 24,267,163 | 258,436,236 | -2.81% |
| 2025-01-20 | 10.89 | 11.26 | 10.81 | 11.05 | 10.59 | qfq | 16,465,600 | 180,953,376 | 2.31% |
| 2025-01-17 | 11.17 | 11.49 | 10.74 | 10.80 | 10.35 | qfq | 20,903,000 | 229,754,384 | -4.85% |
| 2025-01-16 | 11.35 | 11.88 | 10.94 | 11.35 | 10.88 | qfq | 28,524,958 | 326,859,238 | 0.53% |
| 2025-01-15 | 11.48 | 11.66 | 11.24 | 11.29 | 10.82 | qfq | 24,639,700 | 280,815,708 | -3.42% |
| 2025-01-14 | 10.86 | 11.90 | 10.63 | 11.69 | 11.20 | qfq | 37,016,261 | 423,501,106 | 8.24% |
| 2025-01-13 | 10.20 | 11.17 | 10.12 | 10.80 | 10.35 | qfq | 22,492,347 | 240,123,610 | -0.64% |
| 2025-01-10 | 10.85 | 11.47 | 10.66 | 10.87 | 10.42 | qfq | 31,859,400 | 353,198,905 | -0.46% |
| 2025-01-09 | 10.71 | 11.25 | 10.51 | 10.92 | 10.46 | qfq | 29,582,902 | 324,981,013 | 2.06% |
| 2025-01-08 | 10.63 | 10.90 | 10.01 | 10.70 | 10.25 | qfq | 28,038,867 | 293,485,460 | 1.23% |
| 2025-01-07 | 9.75 | 10.66 | 9.54 | 10.57 | 10.13 | qfq | 24,765,100 | 249,012,308 | 8.41% |
| 2025-01-06 | 10.30 | 10.30 | 9.40 | 9.75 | 9.34 | qfq | 22,573,200 | 221,052,701 | -6.52% |
| 2025-01-03 | 10.30 | 10.99 | 9.92 | 10.43 | 9.99 | qfq | 29,391,457 | 306,038,701 | -1.14% |
| 2025-01-02 | 11.02 | 11.48 | 10.38 | 10.55 | 10.11 | qfq | 29,856,083 | 327,399,663 | -3.74% |
| 2024-12-31 | 10.89 | 12.00 | 10.75 | 10.96 | 10.50 | qfq | 36,529,600 | 411,456,203 | -0.09% |
| 2024-12-30 | 10.27 | 11.20 | 10.00 | 10.97 | 10.51 | qfq | 34,907,296 | 371,111,012 | 6.40% |
| 2024-12-27 | 10.53 | 10.61 | 10.25 | 10.31 | 9.88 | qfq | 23,093,925 | 240,737,111 | -3.55% |
| 2024-12-26 | 10.48 | 10.97 | 10.38 | 10.69 | 10.24 | qfq | 28,933,935 | 309,180,650 | 0.85% |
| 2024-12-25 | 11.25 | 11.30 | 10.30 | 10.60 | 10.16 | qfq | 34,915,238 | 374,827,501 | -9.32% |
| 2024-12-24 | 10.60 | 12.46 | 10.47 | 11.69 | 11.20 | qfq | 52,121,314 | 598,310,352 | 9.46% |
| 2024-12-23 | 10.34 | 11.30 | 10.19 | 10.68 | 10.23 | qfq | 41,239,302 | 438,502,979 | 2.89% |
| 2024-12-20 | 10.26 | 10.88 | 10.07 | 10.38 | 9.95 | qfq | 44,347,821 | 458,649,286 | -2.90% |
| 2024-12-19 | 8.90 | 10.69 | 8.80 | 10.69 | 10.24 | qfq | 33,487,337 | 337,149,219 | 19.98% |
| 2024-12-18 | 8.90 | 9.09 | 8.63 | 8.91 | 8.54 | qfq | 13,217,300 | 117,880,602 | 0.11% |
| 2024-12-17 | 9.37 | 9.39 | 8.88 | 8.90 | 8.53 | qfq | 14,488,508 | 130,870,962 | -5.22% |
| 2024-12-16 | 9.70 | 9.78 | 9.29 | 9.39 | 9.00 | qfq | 18,709,988 | 177,274,823 | -4.86% |
| 2024-12-13 | 10.29 | 10.29 | 9.71 | 9.87 | 9.46 | qfq | 23,636,061 | 233,096,776 | -3.99% |
| 2024-12-12 | 9.99 | 10.63 | 9.80 | 10.28 | 9.85 | qfq | 34,646,479 | 352,751,412 | 3.84% |
| 2024-12-11 | 10.20 | 10.35 | 9.61 | 9.90 | 9.49 | qfq | 31,781,952 | 315,816,843 | -1.10% |
| 2024-12-10 | 10.50 | 11.43 | 9.90 | 10.01 | 9.59 | qfq | 58,233,866 | 615,699,667 | 1.01% |
| 2024-12-09 | 8.29 | 9.91 | 8.26 | 9.91 | 9.50 | qfq | 45,736,460 | 412,812,010 | 19.98% |
| 2024-12-06 | 8.35 | 8.39 | 8.09 | 8.26 | 7.91 | qfq | 17,482,623 | 143,279,774 | -0.48% |
| 2024-12-05 | 8.30 | 8.46 | 8.27 | 8.30 | 7.95 | qfq | 21,248,739 | 177,339,938 | -0.60% |
| 2024-12-04 | 8.80 | 8.90 | 8.26 | 8.35 | 8.00 | qfq | 37,070,870 | 316,523,090 | -6.70% |
| 2024-12-03 | 9.56 | 9.99 | 8.81 | 8.95 | 8.58 | qfq | 62,203,034 | 584,146,532 | 3.71% |
| 2024-12-02 | 7.19 | 8.63 | 7.19 | 8.63 | 8.27 | qfq | 32,367,813 | 265,390,392 | 20.03% |
| 2024-11-29 | 6.99 | 7.20 | 6.99 | 7.19 | 6.89 | qfq | 5,856,300 | 41,655,877 | 2.13% |
| 2024-11-28 | 6.97 | 7.08 | 6.91 | 7.04 | 6.75 | qfq | 5,468,174 | 38,414,161 | 0.86% |
| 2024-11-27 | 6.85 | 6.98 | 6.61 | 6.98 | 6.69 | qfq | 5,885,100 | 39,945,379 | 1.16% |
| 2024-11-26 | 6.96 | 7.03 | 6.85 | 6.90 | 6.61 | qfq | 5,032,900 | 34,925,041 | -1.43% |
| 2024-11-25 | 6.80 | 7.01 | 6.76 | 7.00 | 6.71 | qfq | 5,334,100 | 36,820,817 | 2.19% |
| 2024-11-22 | 7.16 | 7.19 | 6.82 | 6.85 | 6.56 | qfq | 6,639,000 | 46,743,132 | -4.33% |
| 2024-11-21 | 7.11 | 7.18 | 7.04 | 7.16 | 6.86 | qfq | 5,375,200 | 38,254,189 | 0.28% |
| 2024-11-20 | 7.00 | 7.15 | 6.95 | 7.14 | 6.84 | qfq | 5,446,000 | 38,479,994 | 2.15% |
| 2024-11-19 | 6.78 | 7.00 | 6.73 | 6.99 | 6.70 | qfq | 6,501,867 | 44,875,467 | 3.25% |
| 2024-11-18 | 7.08 | 7.08 | 6.73 | 6.77 | 6.49 | qfq | 6,289,400 | 43,239,337 | -1.02% |
| 2024-11-15 | 6.91 | 7.12 | 6.83 | 6.84 | 6.55 | qfq | 5,406,400 | 37,714,331 | -1.44% |
| 2024-11-14 | 7.14 | 7.19 | 6.92 | 6.94 | 6.65 | qfq | 5,443,289 | 38,297,829 | -3.07% |
| 2024-11-13 | 7.13 | 7.21 | 6.97 | 7.16 | 6.86 | qfq | 6,099,900 | 43,273,757 | -0.28% |
| 2024-11-12 | 7.34 | 7.38 | 7.09 | 7.18 | 6.88 | qfq | 8,417,000 | 60,935,181 | -2.31% |
| 2024-11-11 | 7.16 | 7.36 | 7.15 | 7.35 | 7.04 | qfq | 7,568,933 | 55,137,446 | 2.65% |
| 2024-11-08 | 7.20 | 7.27 | 7.12 | 7.16 | 6.86 | qfq | 9,351,902 | 67,221,950 | 0.56% |
| 2024-11-07 | 7.02 | 7.14 | 7.00 | 7.12 | 6.82 | qfq | 7,803,302 | 55,371,209 | 0.56% |
| 2024-11-06 | 7.20 | 7.24 | 7.03 | 7.08 | 6.78 | qfq | 10,492,362 | 74,794,979 | -1.53% |
| 2024-11-05 | 7.13 | 7.28 | 6.98 | 7.19 | 6.89 | qfq | 13,142,500 | 93,591,395 | 1.27% |
| 2024-11-04 | 6.73 | 7.10 | 6.73 | 7.10 | 6.80 | qfq | 10,216,228 | 71,438,047 | 5.50% |
| 2024-11-01 | 6.98 | 7.06 | 6.70 | 6.73 | 6.45 | qfq | 9,631,200 | 65,964,788 | -4.27% |
| 2024-10-31 | 7.00 | 7.13 | 6.85 | 7.03 | 6.74 | qfq | 13,169,254 | 92,169,644 | -0.14% |
| 2024-10-30 | 6.83 | 7.25 | 6.75 | 7.04 | 6.75 | qfq | 16,627,269 | 116,580,603 | 2.92% |
| 2024-10-29 | 6.81 | 7.05 | 6.81 | 6.84 | 6.55 | qfq | 20,023,179 | 138,342,298 | 2.40% |
| 2024-10-28 | 6.44 | 6.92 | 6.41 | 6.68 | 6.40 | qfq | 13,163,400 | 87,740,753 | 4.21% |
| 2024-10-25 | 6.28 | 6.41 | 6.24 | 6.41 | 6.14 | qfq | 6,338,753 | 40,192,171 | 3.55% |
| 2024-10-24 | 6.31 | 6.35 | 6.13 | 6.19 | 5.93 | qfq | 7,378,300 | 45,817,968 | -3.28% |
| 2024-10-23 | 6.33 | 6.68 | 6.25 | 6.40 | 6.13 | qfq | 11,424,775 | 73,754,648 | 1.91% |
| 2024-10-22 | 6.27 | 6.33 | 6.22 | 6.28 | 6.02 | qfq | 5,894,500 | 37,022,732 | 0.16% |
| 2024-10-21 | 6.12 | 6.30 | 6.08 | 6.27 | 6.01 | qfq | 7,556,529 | 46,896,230 | 2.45% |
| 2024-10-18 | 5.99 | 6.20 | 5.92 | 6.12 | 5.86 | qfq | 6,060,392 | 36,721,967 | 2.34% |
| 2024-10-17 | 6.02 | 6.10 | 5.96 | 5.98 | 5.73 | qfq | 4,977,502 | 30,068,573 | -0.17% |
| 2024-10-16 | 5.91 | 6.01 | 5.80 | 5.99 | 5.74 | qfq | 3,198,500 | 19,049,656 | 1.18% |
| 2024-10-15 | 5.94 | 6.07 | 5.86 | 5.92 | 5.67 | qfq | 4,349,328 | 26,058,730 | -1.00% |
| 2024-10-14 | 5.83 | 6.00 | 5.72 | 5.98 | 5.73 | qfq | 5,549,553 | 32,710,605 | 3.10% |
| 2024-10-11 | 6.07 | 6.07 | 5.74 | 5.80 | 5.56 | qfq | 6,049,400 | 35,533,873 | -4.29% |
| 2024-10-10 | 6.13 | 6.19 | 5.92 | 6.06 | 5.81 | qfq | 7,775,000 | 47,213,240 | 1.17% |
| 2024-10-09 | 6.54 | 6.54 | 5.91 | 5.99 | 5.74 | qfq | 11,323,961 | 70,078,927 | -11.78% |
| 2024-10-08 | 7.30 | 7.30 | 6.25 | 6.79 | 6.51 | qfq | 14,817,986 | 99,565,932 | 10.95% |
| 2024-09-30 | 5.68 | 6.22 | 5.50 | 6.12 | 5.86 | qfq | 11,894,067 | 70,235,264 | 12.09% |
| 2024-09-27 | 5.31 | 5.52 | 5.26 | 5.46 | 5.23 | qfq | 6,625,200 | 35,651,707 | 4.20% |
| 2024-09-26 | 5.10 | 5.24 | 5.10 | 5.24 | 5.02 | qfq | 4,217,500 | 21,874,244 | 2.34% |
| 2024-09-25 | 5.09 | 5.24 | 5.08 | 5.12 | 4.91 | qfq | 3,671,955 | 18,964,558 | 1.59% |
| 2024-09-24 | 4.86 | 5.05 | 4.86 | 5.04 | 4.83 | qfq | 3,335,100 | 16,527,580 | 3.92% |
| 2024-09-23 | 4.89 | 4.89 | 4.81 | 4.85 | 4.65 | qfq | 1,853,600 | 8,981,256 | -0.61% |
| 2024-09-20 | 4.96 | 4.96 | 4.84 | 4.88 | 4.68 | qfq | 1,903,500 | 9,290,926 | -0.81% |
| 2024-09-19 | 4.82 | 4.98 | 4.80 | 4.92 | 4.71 | qfq | 2,522,400 | 12,387,780 | 2.50% |
| 2024-09-18 | 4.88 | 4.90 | 4.71 | 4.80 | 4.60 | qfq | 2,726,100 | 13,015,419 | -1.64% |
| 2024-09-13 | 5.00 | 5.01 | 4.88 | 4.88 | 4.68 | qfq | 2,225,902 | 10,937,230 | -2.40% |
| 2024-09-12 | 4.97 | 5.06 | 4.97 | 5.00 | 4.79 | qfq | 1,874,200 | 9,428,105 | 0.40% |
| 2024-09-11 | 5.00 | 5.06 | 4.94 | 4.98 | 4.77 | qfq | 1,862,400 | 9,327,566 | -0.60% |
| 2024-09-10 | 4.95 | 5.03 | 4.88 | 5.01 | 4.80 | qfq | 2,209,500 | 10,910,728 | 1.21% |
| 2024-09-09 | 4.95 | 5.03 | 4.87 | 4.95 | 4.74 | qfq | 2,219,200 | 10,977,431 | 0.00% |
| 2024-09-06 | 5.12 | 5.12 | 4.94 | 4.95 | 4.74 | qfq | 2,653,500 | 13,277,841 | -3.13% |
| 2024-09-05 | 5.10 | 5.16 | 5.07 | 5.11 | 4.90 | qfq | 1,858,100 | 9,493,866 | 0.20% |
| 2024-09-04 | 5.15 | 5.17 | 5.08 | 5.10 | 4.89 | qfq | 2,057,500 | 10,539,023 | -1.54% |
| 2024-09-03 | 5.18 | 5.23 | 5.08 | 5.18 | 4.96 | qfq | 2,712,200 | 14,031,467 | 0.97% |
| 2024-09-02 | 5.19 | 5.25 | 5.11 | 5.13 | 4.92 | qfq | 2,907,300 | 15,055,456 | -0.97% |
| 2024-08-30 | 5.02 | 5.26 | 5.00 | 5.18 | 4.96 | qfq | 4,420,900 | 22,801,005 | 3.19% |
| 2024-08-29 | 4.93 | 5.03 | 4.88 | 5.02 | 4.81 | qfq | 3,828,300 | 19,096,904 | 2.03% |
| 2024-08-28 | 4.87 | 4.99 | 4.82 | 4.92 | 4.71 | qfq | 2,747,417 | 13,531,828 | 1.03% |
| 2024-08-27 | 4.93 | 4.99 | 4.86 | 4.87 | 4.67 | qfq | 2,438,300 | 11,957,135 | -2.21% |
| 2024-08-26 | 4.85 | 5.04 | 4.85 | 4.98 | 4.77 | qfq | 2,694,370 | 13,400,885 | 1.84% |
| 2024-08-23 | 5.00 | 5.00 | 4.84 | 4.89 | 4.69 | qfq | 2,847,300 | 13,953,668 | -2.20% |
| 2024-08-22 | 5.14 | 5.14 | 4.98 | 5.00 | 4.79 | qfq | 3,169,817 | 15,952,413 | -2.34% |
| 2024-08-21 | 5.10 | 5.17 | 5.08 | 5.12 | 4.91 | qfq | 2,296,344 | 11,783,088 | -0.19% |
| 2024-08-20 | 5.28 | 5.29 | 5.09 | 5.13 | 4.92 | qfq | 3,153,000 | 16,252,031 | -3.02% |
| 2024-08-19 | 5.28 | 5.34 | 5.25 | 5.29 | 5.07 | qfq | 1,814,000 | 9,600,723 | 0.19% |
| 2024-08-16 | 5.30 | 5.33 | 5.25 | 5.28 | 5.06 | qfq | 1,702,900 | 8,999,081 | -0.19% |
| 2024-08-15 | 5.26 | 5.32 | 5.20 | 5.29 | 5.07 | qfq | 2,552,630 | 13,482,274 | 0.76% |
| 2024-08-14 | 5.27 | 5.30 | 5.21 | 5.25 | 5.03 | qfq | 1,700,800 | 8,930,317 | 0.00% |
| 2024-08-13 | 5.17 | 5.26 | 5.11 | 5.25 | 5.03 | qfq | 1,846,200 | 9,598,506 | 1.94% |
| 2024-08-12 | 5.21 | 5.21 | 5.13 | 5.15 | 4.93 | qfq | 1,565,900 | 8,084,732 | -0.58% |
| 2024-08-09 | 5.26 | 5.28 | 5.15 | 5.18 | 4.96 | qfq | 1,712,500 | 8,912,629 | -0.96% |
| 2024-08-08 | 5.25 | 5.25 | 5.13 | 5.23 | 5.01 | qfq | 1,678,600 | 8,722,724 | -0.57% |
| 2024-08-07 | 5.25 | 5.30 | 5.20 | 5.26 | 5.04 | qfq | 2,168,517 | 11,395,843 | 0.00% |
| 2024-08-06 | 5.17 | 5.27 | 5.16 | 5.26 | 5.04 | qfq | 3,081,400 | 16,074,842 | 3.14% |
| 2024-08-05 | 5.21 | 5.30 | 5.09 | 5.10 | 4.89 | qfq | 3,300,100 | 17,193,872 | -2.86% |
| 2024-08-02 | 5.34 | 5.36 | 5.25 | 5.25 | 5.03 | qfq | 2,454,800 | 13,032,237 | -1.69% |
| 2024-08-01 | 5.35 | 5.40 | 5.32 | 5.34 | 5.12 | qfq | 2,579,600 | 13,818,237 | -0.19% |
| 2024-07-31 | 5.20 | 5.36 | 5.18 | 5.35 | 5.13 | qfq | 3,260,700 | 17,274,292 | 2.69% |
| 2024-07-30 | 5.15 | 5.24 | 5.13 | 5.21 | 4.99 | qfq | 1,903,600 | 9,884,785 | 0.58% |
| 2024-07-29 | 5.21 | 5.24 | 5.13 | 5.18 | 4.96 | qfq | 2,021,102 | 10,493,338 | -0.19% |
| 2024-07-26 | 5.02 | 5.20 | 5.00 | 5.19 | 4.97 | qfq | 3,235,200 | 16,626,292 | 3.80% |
| 2024-07-25 | 4.99 | 5.09 | 4.94 | 5.00 | 4.79 | qfq | 2,312,300 | 11,570,492 | 0.20% |
| 2024-07-24 | 5.01 | 5.10 | 4.96 | 4.99 | 4.78 | qfq | 2,176,000 | 10,898,208 | -0.80% |
| 2024-07-23 | 5.10 | 5.16 | 5.02 | 5.03 | 4.82 | qfq | 1,867,500 | 9,513,505 | -1.95% |
| 2024-07-22 | 5.11 | 5.13 | 5.06 | 5.13 | 4.92 | qfq | 1,870,700 | 9,545,713 | 0.59% |
| 2024-07-19 | 5.02 | 5.15 | 5.00 | 5.10 | 4.89 | qfq | 1,893,900 | 9,623,084 | 0.99% |
| 2024-07-18 | 5.05 | 5.07 | 4.89 | 5.05 | 4.84 | qfq | 2,849,900 | 14,160,618 | -0.39% |
| 2024-07-17 | 5.14 | 5.15 | 5.01 | 5.07 | 4.86 | qfq | 2,283,200 | 11,556,353 | -1.36% |
| 2024-07-16 | 5.16 | 5.23 | 5.09 | 5.14 | 4.93 | qfq | 2,213,100 | 11,378,849 | -1.34% |
| 2024-07-15 | 5.30 | 5.30 | 5.14 | 5.21 | 4.99 | qfq | 2,869,500 | 14,932,685 | -2.07% |
| 2024-07-12 | 5.36 | 5.40 | 5.27 | 5.32 | 5.10 | qfq | 2,208,800 | 11,770,497 | -0.56% |
| 2024-07-11 | 5.19 | 5.37 | 5.19 | 5.35 | 5.13 | qfq | 3,303,151 | 17,530,804 | 4.29% |
| 2024-07-10 | 5.18 | 5.25 | 5.10 | 5.13 | 4.92 | qfq | 2,497,300 | 12,958,350 | -0.97% |
| 2024-07-09 | 5.04 | 5.25 | 4.90 | 5.18 | 4.96 | qfq | 3,795,200 | 19,286,620 | 2.78% |
| 2024-07-08 | 5.19 | 5.23 | 5.00 | 5.04 | 4.83 | qfq | 2,946,500 | 14,913,327 | -3.82% |
| 2024-07-05 | 5.11 | 5.24 | 5.06 | 5.24 | 5.02 | qfq | 2,115,600 | 10,909,775 | 1.95% |
| 2024-07-04 | 5.34 | 5.35 | 5.10 | 5.14 | 4.93 | qfq | 2,656,800 | 13,847,038 | -3.38% |
| 2024-07-03 | 5.36 | 5.44 | 5.29 | 5.32 | 5.10 | qfq | 2,129,700 | 11,377,172 | -1.48% |
| 2024-07-02 | 5.33 | 5.41 | 5.31 | 5.40 | 5.17 | qfq | 2,475,800 | 13,329,701 | 0.93% |
| 2024-07-01 | 5.33 | 5.37 | 5.22 | 5.35 | 5.13 | qfq | 3,714,400 | 19,643,073 | 0.38% |
| 2024-06-28 | 5.28 | 5.40 | 5.24 | 5.33 | 5.11 | qfq | 3,250,050 | 17,340,132 | -2.20% |
| 2024-06-27 | 5.51 | 5.61 | 5.43 | 5.45 | 5.03 | qfq | 3,742,300 | 20,620,490 | -0.91% |
| 2024-06-26 | 5.28 | 5.52 | 5.24 | 5.50 | 5.08 | qfq | 2,711,500 | 14,609,680 | 4.17% |
| 2024-06-25 | 5.25 | 5.37 | 5.20 | 5.28 | 4.87 | qfq | 3,560,150 | 18,872,878 | 1.34% |
| 2024-06-24 | 5.45 | 5.46 | 5.17 | 5.21 | 4.81 | qfq | 4,389,700 | 23,101,339 | -4.93% |
| 2024-06-21 | 5.46 | 5.53 | 5.39 | 5.48 | 5.06 | qfq | 2,604,150 | 14,269,599 | 0.18% |
| 2024-06-20 | 5.60 | 5.63 | 5.46 | 5.47 | 5.05 | qfq | 2,356,300 | 13,003,225 | -2.32% |
| 2024-06-19 | 5.59 | 5.68 | 5.56 | 5.60 | 5.17 | qfq | 2,410,950 | 13,562,383 | 0.00% |
| 2024-06-18 | 5.43 | 5.61 | 5.41 | 5.60 | 5.17 | qfq | 3,374,000 | 18,702,624 | 2.94% |
| 2024-06-17 | 5.48 | 5.51 | 5.38 | 5.44 | 5.02 | qfq | 3,215,050 | 17,530,300 | -1.27% |
| 2024-06-14 | 5.53 | 5.61 | 5.45 | 5.51 | 5.09 | qfq | 3,142,800 | 17,392,939 | -0.54% |
| 2024-06-13 | 5.52 | 5.62 | 5.48 | 5.54 | 5.11 | qfq | 4,128,800 | 22,890,520 | 0.54% |
| 2024-06-12 | 5.37 | 5.53 | 5.34 | 5.51 | 5.09 | qfq | 3,756,500 | 20,561,983 | 2.80% |
| 2024-06-11 | 5.43 | 5.43 | 5.23 | 5.36 | 4.95 | qfq | 4,993,451 | 26,546,259 | -1.29% |
| 2024-06-07 | 5.29 | 5.46 | 5.29 | 5.43 | 5.01 | qfq | 5,215,600 | 28,159,573 | 4.22% |
| 2024-06-06 | 5.47 | 5.55 | 5.14 | 5.21 | 4.81 | qfq | 6,870,000 | 36,195,588 | -5.10% |
| 2024-06-05 | 5.64 | 5.66 | 5.48 | 5.49 | 5.07 | qfq | 3,665,600 | 20,389,652 | -3.68% |
| 2024-06-04 | 5.89 | 5.89 | 5.62 | 5.70 | 5.26 | qfq | 5,373,404 | 30,599,447 | -3.39% |
| 2024-06-03 | 6.07 | 6.11 | 5.85 | 5.90 | 5.45 | qfq | 5,027,100 | 29,954,480 | -2.16% |
| 2024-05-31 | 5.94 | 6.07 | 5.92 | 6.03 | 5.57 | qfq | 3,338,800 | 20,061,879 | 1.69% |
| 2024-05-30 | 5.96 | 6.01 | 5.91 | 5.93 | 5.47 | qfq | 1,867,500 | 11,119,373 | -1.00% |
| 2024-05-29 | 5.99 | 6.05 | 5.93 | 5.99 | 5.53 | qfq | 2,404,100 | 14,410,050 | 0.00% |
| 2024-05-28 | 6.02 | 6.07 | 5.97 | 5.99 | 5.53 | qfq | 2,427,200 | 14,597,652 | -1.16% |
| 2024-05-27 | 5.97 | 6.07 | 5.89 | 6.06 | 5.59 | qfq | 2,566,900 | 15,328,712 | 1.34% |
| 2024-05-24 | 6.00 | 6.04 | 5.89 | 5.98 | 5.52 | qfq | 3,066,367 | 18,362,558 | 0.17% |
| 2024-05-23 | 6.09 | 6.09 | 5.94 | 5.97 | 5.51 | qfq | 3,492,100 | 20,988,673 | -2.29% |
| 2024-05-22 | 6.09 | 6.19 | 6.08 | 6.11 | 5.64 | qfq | 3,030,702 | 18,536,609 | 0.49% |
| 2024-05-21 | 6.16 | 6.16 | 6.01 | 6.08 | 5.61 | qfq | 3,938,639 | 23,891,733 | -1.14% |
| 2024-05-20 | 6.19 | 6.22 | 6.13 | 6.15 | 5.68 | qfq | 4,277,900 | 26,440,386 | -1.13% |
| 2024-05-17 | 6.14 | 6.24 | 6.11 | 6.22 | 5.74 | qfq | 4,799,067 | 29,616,696 | 0.65% |
| 2024-05-16 | 6.09 | 6.20 | 6.08 | 6.18 | 5.70 | qfq | 3,726,297 | 22,907,866 | 1.48% |
| 2024-05-15 | 6.03 | 6.16 | 5.99 | 6.09 | 5.62 | qfq | 4,050,630 | 24,698,796 | 1.16% |
| 2024-05-14 | 5.98 | 6.07 | 5.96 | 6.02 | 5.56 | qfq | 3,734,061 | 22,518,424 | 0.67% |
| 2024-05-13 | 6.10 | 6.10 | 5.95 | 5.98 | 5.52 | qfq | 4,644,300 | 27,844,285 | -2.61% |
| 2024-05-10 | 6.15 | 6.23 | 6.09 | 6.14 | 5.67 | qfq | 4,284,200 | 26,313,923 | 0.00% |
| 2024-05-09 | 6.05 | 6.15 | 6.02 | 6.14 | 5.67 | qfq | 4,442,600 | 27,175,760 | 2.16% |
| 2024-05-08 | 6.03 | 6.11 | 6.00 | 6.01 | 5.55 | qfq | 3,020,200 | 18,253,628 | -0.99% |
| 2024-05-07 | 6.03 | 6.08 | 5.96 | 6.07 | 5.60 | qfq | 3,903,550 | 23,601,738 | 0.66% |
| 2024-05-06 | 5.96 | 6.05 | 5.96 | 6.03 | 5.57 | qfq | 4,395,952 | 26,383,546 | 1.86% |
| 2024-04-30 | 5.95 | 5.95 | 5.80 | 5.92 | 5.46 | qfq | 5,235,202 | 30,745,886 | 0.00% |
| 2024-04-29 | 5.70 | 5.94 | 5.65 | 5.92 | 5.46 | qfq | 5,924,902 | 34,786,779 | 3.50% |
| 2024-04-26 | 5.70 | 5.75 | 5.61 | 5.72 | 5.28 | qfq | 4,000,732 | 22,797,366 | 0.70% |
| 2024-04-25 | 5.66 | 5.71 | 5.60 | 5.68 | 5.24 | qfq | 3,767,400 | 21,369,989 | 0.53% |
| 2024-04-24 | 5.51 | 5.66 | 5.45 | 5.65 | 5.22 | qfq | 4,185,602 | 23,396,260 | 3.29% |
| 2024-04-23 | 5.36 | 5.52 | 5.34 | 5.47 | 5.05 | qfq | 4,251,800 | 23,172,846 | 2.05% |
| 2024-04-22 | 5.36 | 5.48 | 5.24 | 5.36 | 4.95 | qfq | 4,441,150 | 23,854,932 | -1.11% |
| 2024-04-19 | 5.39 | 5.46 | 5.33 | 5.42 | 5.00 | qfq | 5,473,750 | 29,544,297 | 0.93% |
| 2024-04-18 | 5.40 | 5.48 | 5.29 | 5.37 | 4.96 | qfq | 6,604,559 | 35,618,990 | -0.56% |
| 2024-04-17 | 5.02 | 5.40 | 4.99 | 5.40 | 4.98 | qfq | 8,951,377 | 47,369,514 | 10.43% |
| 2024-04-16 | 5.42 | 5.45 | 4.88 | 4.89 | 4.51 | qfq | 10,355,402 | 52,162,840 | -9.78% |
| 2024-04-15 | 5.79 | 5.83 | 5.35 | 5.42 | 5.00 | qfq | 8,768,403 | 48,401,474 | -5.24% |
| 2024-04-12 | 5.74 | 5.95 | 5.70 | 5.72 | 5.28 | qfq | 5,133,300 | 29,795,028 | -0.52% |
| 2024-04-11 | 5.72 | 5.85 | 5.61 | 5.75 | 5.31 | qfq | 5,577,038 | 32,079,166 | 0.35% |
| 2024-04-10 | 5.95 | 6.06 | 5.65 | 5.73 | 5.29 | qfq | 7,968,300 | 46,256,393 | -3.21% |
| 2024-04-09 | 6.12 | 6.15 | 5.84 | 5.92 | 5.46 | qfq | 11,125,805 | 65,847,912 | -3.43% |
| 2024-04-08 | 6.20 | 6.23 | 6.10 | 6.13 | 5.66 | qfq | 5,923,180 | 36,522,642 | -0.49% |
| 2024-04-03 | 6.18 | 6.26 | 6.11 | 6.16 | 5.69 | qfq | 3,827,605 | 23,642,391 | -1.12% |
| 2024-04-02 | 6.25 | 6.27 | 6.13 | 6.23 | 5.75 | qfq | 4,584,135 | 28,507,996 | 0.16% |
| 2024-04-01 | 6.10 | 6.25 | 6.08 | 6.22 | 5.74 | qfq | 4,599,620 | 28,443,884 | 2.98% |
| 2024-03-29 | 5.96 | 6.10 | 5.92 | 6.04 | 5.58 | qfq | 3,814,000 | 22,864,711 | 1.17% |
| 2024-03-28 | 5.77 | 6.02 | 5.73 | 5.97 | 5.51 | qfq | 4,314,100 | 25,589,153 | 3.47% |
| 2024-03-27 | 5.97 | 5.99 | 5.76 | 5.77 | 5.33 | qfq | 4,345,102 | 25,529,137 | -3.03% |
| 2024-03-26 | 5.98 | 6.08 | 5.85 | 5.95 | 5.49 | qfq | 4,323,000 | 25,774,423 | -0.67% |
| 2024-03-25 | 6.18 | 6.24 | 5.97 | 5.99 | 5.53 | qfq | 4,939,950 | 30,248,091 | -3.39% |
| 2024-03-22 | 6.30 | 6.33 | 6.13 | 6.20 | 5.72 | qfq | 6,043,900 | 37,580,861 | -1.90% |
| 2024-03-21 | 6.28 | 6.37 | 6.15 | 6.32 | 5.83 | qfq | 5,542,200 | 34,717,359 | 0.96% |
| 2024-03-20 | 6.18 | 6.27 | 6.17 | 6.26 | 5.78 | qfq | 4,288,150 | 26,747,949 | 0.97% |
| 2024-03-19 | 6.21 | 6.27 | 6.16 | 6.20 | 5.72 | qfq | 5,118,620 | 31,792,265 | -0.32% |
| 2024-03-18 | 6.05 | 6.24 | 6.03 | 6.22 | 5.74 | qfq | 6,899,700 | 42,462,705 | 3.15% |
| 2024-03-15 | 5.90 | 6.03 | 5.87 | 6.03 | 5.57 | qfq | 5,989,902 | 35,764,153 | 2.20% |
| 2024-03-14 | 5.92 | 5.99 | 5.81 | 5.90 | 5.45 | qfq | 6,687,702 | 39,542,220 | -0.84% |
| 2024-03-13 | 5.90 | 6.02 | 5.88 | 5.95 | 5.49 | qfq | 6,558,000 | 38,959,974 | 0.68% |
| 2024-03-12 | 5.89 | 5.92 | 5.80 | 5.91 | 5.46 | qfq | 6,353,993 | 37,389,019 | 0.34% |
| 2024-03-11 | 5.84 | 5.91 | 5.80 | 5.89 | 5.44 | qfq | 6,246,600 | 36,541,527 | 0.17% |
| 2024-03-08 | 5.89 | 5.93 | 5.77 | 5.88 | 5.43 | qfq | 7,440,193 | 43,491,336 | -0.34% |
| 2024-03-07 | 5.96 | 6.03 | 5.82 | 5.90 | 5.45 | qfq | 12,617,985 | 75,003,972 | -0.34% |
| 2024-03-06 | 5.71 | 6.02 | 5.69 | 5.92 | 5.46 | qfq | 13,138,882 | 77,385,056 | 3.68% |
| 2024-03-05 | 5.79 | 5.80 | 5.60 | 5.71 | 5.27 | qfq | 8,335,102 | 47,449,990 | -2.56% |
| 2024-03-04 | 5.76 | 5.87 | 5.56 | 5.86 | 5.41 | qfq | 8,711,600 | 49,952,813 | 1.56% |
| 2024-03-01 | 5.70 | 5.78 | 5.61 | 5.77 | 5.33 | qfq | 7,023,700 | 40,005,612 | 1.58% |
| 2024-02-29 | 5.37 | 5.69 | 5.32 | 5.68 | 5.24 | qfq | 9,351,100 | 51,940,819 | 4.80% |
| 2024-02-28 | 6.04 | 6.11 | 5.37 | 5.42 | 5.00 | qfq | 14,555,300 | 83,273,296 | -9.52% |
| 2024-02-27 | 5.81 | 5.99 | 5.73 | 5.99 | 5.53 | qfq | 9,554,900 | 56,393,756 | 2.04% |
| 2024-02-26 | 5.74 | 6.09 | 5.66 | 5.87 | 5.42 | qfq | 13,443,320 | 78,709,144 | 5.77% |
| 2024-02-23 | 5.29 | 5.58 | 5.29 | 5.55 | 5.12 | qfq | 7,980,931 | 43,327,619 | 5.31% |
| 2024-02-22 | 5.05 | 5.28 | 5.05 | 5.27 | 4.86 | qfq | 6,770,000 | 35,269,257 | 3.94% |
| 2024-02-21 | 4.95 | 5.27 | 4.93 | 5.07 | 4.68 | qfq | 8,484,286 | 43,561,510 | 1.00% |
| 2024-02-20 | 4.94 | 5.05 | 4.81 | 5.02 | 4.63 | qfq | 7,594,095 | 37,642,555 | 0.60% |
| 2024-02-19 | 4.83 | 5.11 | 4.76 | 4.99 | 4.61 | qfq | 12,400,048 | 61,114,784 | 4.39% |
| 2024-02-08 | 4.26 | 4.92 | 4.13 | 4.78 | 4.41 | qfq | 13,825,906 | 61,525,320 | 13.81% |
| 2024-02-07 | 4.48 | 4.51 | 4.11 | 4.20 | 3.88 | qfq | 12,267,797 | 52,104,106 | -6.04% |
| 2024-02-06 | 4.37 | 4.68 | 3.99 | 4.47 | 4.13 | qfq | 12,707,635 | 54,209,155 | 1.13% |
| 2024-02-05 | 5.18 | 5.19 | 4.30 | 4.42 | 4.08 | qfq | 12,801,500 | 58,325,558 | -15.33% |
| 2024-02-02 | 5.60 | 5.78 | 5.05 | 5.22 | 4.82 | qfq | 6,786,369 | 36,390,589 | -6.79% |
| 2024-02-01 | 5.69 | 5.78 | 5.38 | 5.60 | 5.17 | qfq | 5,789,035 | 32,137,301 | -2.44% |
| 2024-01-31 | 6.09 | 6.13 | 5.69 | 5.74 | 5.30 | qfq | 5,435,326 | 31,885,132 | -5.90% |
| 2024-01-30 | 6.33 | 6.33 | 6.08 | 6.10 | 5.63 | qfq | 4,673,737 | 28,971,261 | -3.79% |
| 2024-01-29 | 6.60 | 6.63 | 6.28 | 6.34 | 5.85 | qfq | 4,018,167 | 25,684,914 | -3.50% |
| 2024-01-26 | 6.57 | 6.68 | 6.53 | 6.57 | 6.06 | qfq | 3,817,300 | 25,259,103 | 0.46% |
| 2024-01-25 | 6.27 | 6.54 | 6.24 | 6.54 | 6.04 | qfq | 4,433,100 | 28,462,948 | 4.31% |
| 2024-01-24 | 6.21 | 6.38 | 6.02 | 6.27 | 5.79 | qfq | 4,534,800 | 28,066,886 | 1.29% |
| 2024-01-23 | 6.34 | 6.35 | 6.11 | 6.19 | 5.71 | qfq | 5,904,500 | 36,509,882 | -1.12% |
| 2024-01-22 | 6.68 | 6.77 | 6.23 | 6.26 | 5.78 | qfq | 4,896,300 | 31,909,926 | -6.15% |
| 2024-01-19 | 6.81 | 6.85 | 6.67 | 6.67 | 6.16 | qfq | 3,872,000 | 26,079,826 | -2.06% |
| 2024-01-18 | 6.95 | 7.09 | 6.61 | 6.81 | 6.29 | qfq | 5,217,300 | 35,331,210 | -2.30% |
| 2024-01-17 | 7.15 | 7.18 | 6.97 | 6.97 | 6.43 | qfq | 3,373,900 | 23,918,589 | -2.52% |
| 2024-01-16 | 7.20 | 7.30 | 7.09 | 7.15 | 6.60 | qfq | 4,365,200 | 31,302,741 | -0.83% |
| 2024-01-15 | 7.18 | 7.27 | 7.07 | 7.21 | 6.66 | qfq | 5,119,700 | 36,839,215 | 0.84% |
| 2024-01-12 | 7.25 | 7.31 | 7.14 | 7.15 | 6.60 | qfq | 3,619,500 | 26,149,586 | -1.92% |
| 2024-01-11 | 7.15 | 7.30 | 7.14 | 7.29 | 6.73 | qfq | 3,398,300 | 24,538,406 | 1.96% |
| 2024-01-10 | 7.35 | 7.38 | 7.15 | 7.15 | 6.60 | qfq | 4,099,000 | 29,675,320 | -3.12% |
| 2024-01-09 | 7.24 | 7.49 | 7.21 | 7.38 | 6.81 | qfq | 4,896,900 | 36,171,296 | 2.64% |
| 2024-01-08 | 7.33 | 7.33 | 7.19 | 7.19 | 6.64 | qfq | 2,775,100 | 20,113,055 | -2.04% |
| 2024-01-05 | 7.44 | 7.50 | 7.29 | 7.34 | 6.78 | qfq | 3,204,400 | 23,657,336 | -1.74% |
| 2024-01-04 | 7.54 | 7.54 | 7.37 | 7.47 | 6.90 | qfq | 2,363,200 | 17,576,456 | 0.13% |
| 2024-01-03 | 7.52 | 7.52 | 7.39 | 7.46 | 6.89 | qfq | 2,751,000 | 20,490,613 | -0.93% |
| 2024-01-02 | 7.43 | 7.56 | 7.40 | 7.53 | 6.95 | qfq | 4,339,100 | 32,618,161 | 1.76% |
| 2023-12-29 | 7.22 | 7.41 | 7.20 | 7.40 | 6.83 | qfq | 2,790,400 | 20,495,410 | 2.35% |
| 2023-12-28 | 7.10 | 7.26 | 7.00 | 7.23 | 6.67 | qfq | 3,144,200 | 22,570,570 | 1.40% |
| 2023-12-27 | 7.02 | 7.16 | 6.99 | 7.13 | 6.58 | qfq | 2,637,404 | 18,691,554 | 1.42% |
| 2023-12-26 | 7.21 | 7.21 | 7.00 | 7.03 | 6.49 | qfq | 3,165,400 | 22,310,721 | -2.50% |
| 2023-12-25 | 7.20 | 7.30 | 7.11 | 7.21 | 6.66 | qfq | 2,513,100 | 18,085,618 | -0.28% |
| 2023-12-22 | 7.35 | 7.40 | 7.21 | 7.23 | 6.67 | qfq | 3,439,400 | 25,123,615 | -1.36% |
| 2023-12-21 | 7.29 | 7.37 | 7.10 | 7.33 | 6.77 | qfq | 3,481,264 | 25,230,025 | 0.69% |
| 2023-12-20 | 7.36 | 7.46 | 7.28 | 7.28 | 6.72 | qfq | 2,625,470 | 19,313,962 | -0.41% |
| 2023-12-19 | 7.28 | 7.38 | 7.18 | 7.31 | 6.75 | qfq | 3,208,000 | 23,321,709 | 0.55% |
| 2023-12-18 | 7.31 | 7.35 | 7.23 | 7.27 | 6.71 | qfq | 2,337,000 | 16,978,143 | -0.41% |
| 2023-12-15 | 7.36 | 7.41 | 7.27 | 7.30 | 6.74 | qfq | 2,184,600 | 15,980,481 | -0.68% |
| 2023-12-14 | 7.37 | 7.46 | 7.34 | 7.35 | 6.78 | qfq | 2,250,220 | 16,625,455 | -0.27% |
| 2023-12-13 | 7.33 | 7.50 | 7.25 | 7.37 | 6.80 | qfq | 3,147,100 | 23,263,948 | 0.55% |
| 2023-12-12 | 7.32 | 7.35 | 7.25 | 7.33 | 6.77 | qfq | 2,341,900 | 17,081,683 | 0.00% |
| 2023-12-11 | 7.18 | 7.36 | 7.10 | 7.33 | 6.77 | qfq | 4,596,900 | 33,427,941 | 1.52% |
| 2023-12-08 | 7.39 | 7.44 | 7.21 | 7.22 | 6.66 | qfq | 3,287,300 | 23,993,834 | -2.04% |
| 2023-12-07 | 7.38 | 7.46 | 7.34 | 7.37 | 6.80 | qfq | 3,246,200 | 23,967,329 | 0.00% |
| 2023-12-06 | 7.37 | 7.47 | 7.33 | 7.37 | 6.80 | qfq | 3,095,800 | 22,939,242 | 0.00% |
| 2023-12-05 | 7.49 | 7.50 | 7.36 | 7.37 | 6.80 | qfq | 2,680,504 | 19,861,772 | -1.60% |
| 2023-12-04 | 7.51 | 7.55 | 7.46 | 7.49 | 6.91 | qfq | 2,488,300 | 18,661,410 | 0.13% |
| 2023-12-01 | 7.51 | 7.53 | 7.39 | 7.48 | 6.90 | qfq | 2,346,300 | 17,529,184 | -0.66% |
| 2023-11-30 | 7.60 | 7.61 | 7.42 | 7.53 | 6.95 | qfq | 2,909,900 | 21,801,077 | -0.66% |
| 2023-11-29 | 7.59 | 7.63 | 7.52 | 7.58 | 7.00 | qfq | 2,479,500 | 18,746,822 | -0.13% |
| 2023-11-28 | 7.53 | 7.62 | 7.47 | 7.59 | 7.01 | qfq | 3,846,400 | 29,134,716 | 0.53% |
| 2023-11-27 | 7.38 | 7.59 | 7.37 | 7.55 | 6.97 | qfq | 4,424,700 | 33,164,394 | 2.03% |
| 2023-11-24 | 7.49 | 7.55 | 7.37 | 7.40 | 6.83 | qfq | 3,085,300 | 22,887,258 | -1.33% |
| 2023-11-23 | 7.42 | 7.51 | 7.41 | 7.50 | 6.92 | qfq | 2,869,400 | 21,403,040 | 0.81% |
| 2023-11-22 | 7.51 | 7.55 | 7.43 | 7.44 | 6.87 | qfq | 3,218,900 | 24,090,707 | -0.93% |
| 2023-11-21 | 7.62 | 7.68 | 7.49 | 7.51 | 6.93 | qfq | 4,226,200 | 31,930,269 | -1.70% |
| 2023-11-20 | 7.46 | 7.64 | 7.42 | 7.64 | 7.05 | qfq | 5,465,877 | 41,251,448 | 2.28% |
| 2023-11-17 | 7.30 | 7.52 | 7.21 | 7.47 | 6.90 | qfq | 4,284,864 | 31,818,267 | 1.91% |
| 2023-11-16 | 7.34 | 7.39 | 7.30 | 7.33 | 6.77 | qfq | 2,520,200 | 18,535,255 | -0.54% |
| 2023-11-15 | 7.35 | 7.41 | 7.31 | 7.37 | 6.80 | qfq | 2,919,400 | 21,491,291 | 0.55% |
| 2023-11-14 | 7.34 | 7.36 | 7.28 | 7.33 | 6.77 | qfq | 2,831,600 | 20,740,468 | -0.14% |
| 2023-11-13 | 7.26 | 7.34 | 7.25 | 7.34 | 6.78 | qfq | 3,351,600 | 24,510,977 | 1.10% |
| 2023-11-10 | 7.26 | 7.29 | 7.20 | 7.26 | 6.70 | qfq | 2,844,900 | 20,625,606 | -0.14% |
| 2023-11-09 | 7.35 | 7.35 | 7.24 | 7.27 | 6.71 | qfq | 2,908,014 | 21,195,080 | -1.09% |
| 2023-11-08 | 7.37 | 7.42 | 7.31 | 7.35 | 6.78 | qfq | 2,761,600 | 20,328,656 | -0.27% |
| 2023-11-07 | 7.30 | 7.40 | 7.26 | 7.37 | 6.80 | qfq | 3,811,202 | 28,040,251 | 0.68% |
| 2023-11-06 | 7.30 | 7.38 | 7.28 | 7.32 | 6.76 | qfq | 3,650,000 | 26,703,974 | 0.55% |
| 2023-11-03 | 7.18 | 7.37 | 7.11 | 7.28 | 6.72 | qfq | 5,174,100 | 37,729,078 | 1.96% |
| 2023-11-02 | 7.12 | 7.33 | 7.12 | 7.14 | 6.59 | qfq | 3,580,100 | 25,825,988 | -0.83% |
| 2023-11-01 | 7.11 | 7.25 | 7.06 | 7.20 | 6.65 | qfq | 4,255,200 | 30,598,962 | 1.55% |
| 2023-10-31 | 7.14 | 7.18 | 7.06 | 7.09 | 6.54 | qfq | 3,628,500 | 25,776,204 | -0.56% |
| 2023-10-30 | 6.98 | 7.17 | 6.96 | 7.13 | 6.58 | qfq | 5,288,500 | 37,450,487 | 1.42% |
| 2023-10-27 | 6.91 | 7.07 | 6.89 | 7.03 | 6.49 | qfq | 5,660,800 | 39,601,823 | 2.03% |
| 2023-10-26 | 6.78 | 6.91 | 6.71 | 6.89 | 6.36 | qfq | 3,363,702 | 22,885,903 | 0.88% |
| 2023-10-25 | 6.68 | 6.88 | 6.68 | 6.83 | 6.30 | qfq | 3,074,400 | 20,898,519 | 2.71% |
| 2023-10-24 | 6.41 | 6.66 | 6.40 | 6.65 | 6.14 | qfq | 3,461,504 | 22,779,497 | 4.07% |
| 2023-10-23 | 6.56 | 6.58 | 6.37 | 6.39 | 5.90 | qfq | 2,982,500 | 19,272,028 | -2.59% |
| 2023-10-20 | 6.62 | 6.72 | 6.53 | 6.56 | 6.06 | qfq | 2,726,800 | 17,991,626 | -0.76% |
| 2023-10-19 | 6.60 | 6.72 | 6.56 | 6.61 | 6.10 | qfq | 2,733,500 | 18,147,122 | -0.15% |
| 2023-10-18 | 6.73 | 6.75 | 6.60 | 6.62 | 6.11 | qfq | 3,387,305 | 22,539,148 | -1.93% |
| 2023-10-17 | 6.82 | 6.83 | 6.72 | 6.75 | 6.23 | qfq | 3,183,500 | 21,543,758 | -0.59% |
| 2023-10-16 | 6.88 | 6.90 | 6.75 | 6.79 | 6.27 | qfq | 4,837,200 | 33,004,550 | -0.88% |
| 2023-10-13 | 6.98 | 6.98 | 6.85 | 6.85 | 6.32 | qfq | 4,773,600 | 32,853,557 | -1.86% |
| 2023-10-12 | 7.08 | 7.11 | 6.89 | 6.98 | 6.44 | qfq | 6,054,702 | 42,159,772 | -1.55% |
| 2023-10-11 | 7.12 | 7.18 | 6.93 | 7.09 | 6.54 | qfq | 6,239,251 | 43,994,123 | -0.70% |
| 2023-10-10 | 7.12 | 7.22 | 7.03 | 7.14 | 6.59 | qfq | 6,622,000 | 47,148,286 | 0.71% |
| 2023-10-09 | 7.14 | 7.18 | 7.06 | 7.09 | 6.54 | qfq | 7,341,900 | 52,204,080 | -0.70% |
| 2023-09-28 | 7.39 | 7.39 | 7.10 | 7.14 | 6.59 | qfq | 12,743,400 | 91,248,502 | -2.59% |
| 2023-09-27 | 7.29 | 7.52 | 7.22 | 7.33 | 6.77 | qfq | 17,612,800 | 130,215,443 | -1.21% |
| 2023-09-26 | 7.06 | 7.61 | 7.06 | 7.42 | 6.85 | qfq | 17,681,957 | 130,479,233 | 4.65% |
| 2023-09-25 | 7.09 | 7.16 | 7.01 | 7.09 | 6.54 | qfq | 2,149,600 | 15,228,330 | 0.57% |
| 2023-09-22 | 6.87 | 7.08 | 6.83 | 7.05 | 6.51 | qfq | 2,978,100 | 20,825,821 | 2.32% |
| 2023-09-21 | 6.88 | 6.95 | 6.84 | 6.89 | 6.36 | qfq | 1,916,600 | 13,200,136 | -0.29% |
| 2023-09-20 | 6.90 | 7.03 | 6.89 | 6.91 | 6.38 | qfq | 2,065,000 | 14,341,224 | 0.14% |
| 2023-09-19 | 7.08 | 7.08 | 6.90 | 6.90 | 6.37 | qfq | 2,077,700 | 14,453,447 | -2.27% |
| 2023-09-18 | 6.95 | 7.12 | 6.85 | 7.06 | 6.52 | qfq | 3,074,200 | 21,564,512 | 1.73% |
| 2023-09-15 | 7.00 | 7.11 | 6.91 | 6.94 | 6.41 | qfq | 2,597,102 | 18,084,116 | -0.14% |
| 2023-09-14 | 7.08 | 7.11 | 6.91 | 6.95 | 6.42 | qfq | 2,355,700 | 16,445,637 | -1.84% |
| 2023-09-13 | 7.18 | 7.19 | 6.99 | 7.08 | 6.54 | qfq | 2,687,500 | 19,004,899 | -1.39% |
| 2023-09-12 | 7.15 | 7.22 | 7.14 | 7.18 | 6.63 | qfq | 2,636,200 | 18,927,401 | -0.28% |
| 2023-09-11 | 7.20 | 7.25 | 7.12 | 7.20 | 6.65 | qfq | 2,319,800 | 16,651,233 | -0.14% |
| 2023-09-08 | 7.13 | 7.24 | 7.05 | 7.21 | 6.66 | qfq | 2,706,900 | 19,497,120 | 1.26% |
| 2023-09-07 | 7.27 | 7.28 | 7.10 | 7.12 | 6.57 | qfq | 2,764,800 | 19,844,300 | -1.79% |
| 2023-09-06 | 7.22 | 7.28 | 7.15 | 7.25 | 6.69 | qfq | 2,374,900 | 17,144,824 | 0.69% |
| 2023-09-05 | 7.25 | 7.26 | 7.18 | 7.20 | 6.65 | qfq | 2,029,500 | 14,661,545 | -0.41% |
| 2023-09-04 | 7.20 | 7.24 | 7.12 | 7.23 | 6.67 | qfq | 3,164,700 | 22,731,220 | 1.26% |
| 2023-09-01 | 7.20 | 7.24 | 7.07 | 7.14 | 6.59 | qfq | 3,173,600 | 22,601,070 | -0.70% |
| 2023-08-31 | 7.32 | 7.32 | 7.16 | 7.19 | 6.64 | qfq | 2,458,900 | 17,718,178 | -0.96% |
| 2023-08-30 | 7.19 | 7.33 | 7.15 | 7.26 | 6.70 | qfq | 5,083,051 | 36,924,958 | 0.97% |
| 2023-08-29 | 6.72 | 7.19 | 6.69 | 7.19 | 6.64 | qfq | 6,417,035 | 45,235,360 | 7.31% |
| 2023-08-28 | 7.01 | 7.13 | 6.68 | 6.70 | 6.18 | qfq | 4,814,500 | 32,968,514 | 0.75% |
| 2023-08-25 | 6.79 | 6.86 | 6.64 | 6.65 | 6.14 | qfq | 3,408,340 | 22,942,871 | -2.78% |
| 2023-08-24 | 6.83 | 6.92 | 6.71 | 6.84 | 6.31 | qfq | 3,287,800 | 22,414,405 | 0.15% |
| 2023-08-23 | 6.92 | 6.93 | 6.71 | 6.83 | 6.30 | qfq | 5,218,738 | 35,625,722 | -0.44% |
| 2023-08-22 | 7.14 | 7.18 | 6.71 | 6.86 | 6.33 | qfq | 8,337,051 | 57,420,203 | -3.38% |
| 2023-08-21 | 7.11 | 7.24 | 7.02 | 7.10 | 6.55 | qfq | 4,388,400 | 31,368,684 | 0.00% |
| 2023-08-18 | 7.17 | 7.27 | 7.09 | 7.10 | 6.55 | qfq | 3,898,900 | 28,007,633 | -0.70% |
| 2023-08-17 | 6.85 | 7.16 | 6.83 | 7.15 | 6.60 | qfq | 4,955,800 | 34,891,426 | 4.38% |
| 2023-08-16 | 6.98 | 7.00 | 6.85 | 6.85 | 6.32 | qfq | 2,201,300 | 15,201,227 | -1.58% |
| 2023-08-15 | 7.00 | 7.12 | 6.93 | 6.96 | 6.42 | qfq | 3,204,100 | 22,488,400 | -1.28% |
| 2023-08-14 | 6.91 | 7.05 | 6.89 | 7.05 | 6.51 | qfq | 2,642,065 | 18,398,899 | 1.59% |
| 2023-08-11 | 7.04 | 7.10 | 6.94 | 6.94 | 6.41 | qfq | 2,495,600 | 17,506,465 | -1.70% |
| 2023-08-10 | 7.09 | 7.09 | 7.02 | 7.06 | 6.52 | qfq | 2,319,806 | 16,362,373 | 0.43% |
| 2023-08-09 | 7.13 | 7.14 | 7.02 | 7.03 | 6.49 | qfq | 2,727,700 | 19,255,754 | -1.54% |
| 2023-08-08 | 7.13 | 7.20 | 7.10 | 7.14 | 6.59 | qfq | 2,868,900 | 20,485,264 | 0.14% |
| 2023-08-07 | 7.19 | 7.22 | 7.09 | 7.13 | 6.58 | qfq | 4,143,500 | 29,541,268 | -0.97% |
| 2023-08-04 | 7.28 | 7.29 | 7.15 | 7.20 | 6.65 | qfq | 2,789,400 | 20,125,688 | -0.28% |
| 2023-08-03 | 7.30 | 7.32 | 7.21 | 7.22 | 6.66 | qfq | 2,844,000 | 20,608,791 | -1.50% |
| 2023-08-02 | 7.34 | 7.36 | 7.24 | 7.33 | 6.77 | qfq | 2,670,500 | 19,539,366 | 0.55% |
| 2023-08-01 | 7.30 | 7.35 | 7.20 | 7.29 | 6.73 | qfq | 3,985,900 | 28,995,745 | -0.27% |
| 2023-07-31 | 7.25 | 7.39 | 7.22 | 7.31 | 6.75 | qfq | 4,318,000 | 31,608,293 | 1.39% |
| 2023-07-28 | 7.18 | 7.26 | 7.14 | 7.21 | 6.66 | qfq | 2,961,440 | 21,314,298 | -0.14% |
| 2023-07-27 | 7.34 | 7.40 | 7.20 | 7.22 | 6.66 | qfq | 3,406,100 | 24,826,981 | -0.55% |
| 2023-07-26 | 7.38 | 7.44 | 7.24 | 7.26 | 6.70 | qfq | 3,368,800 | 24,531,290 | -2.16% |
| 2023-07-25 | 7.40 | 7.44 | 7.33 | 7.42 | 6.85 | qfq | 3,386,200 | 24,982,356 | 0.95% |
| 2023-07-24 | 7.32 | 7.45 | 7.24 | 7.35 | 6.78 | qfq | 3,074,900 | 22,649,725 | 0.27% |
| 2023-07-21 | 7.49 | 7.49 | 7.29 | 7.33 | 6.77 | qfq | 3,706,901 | 27,262,908 | -1.87% |
| 2023-07-20 | 7.58 | 7.62 | 7.42 | 7.47 | 6.90 | qfq | 3,132,200 | 23,493,175 | -0.93% |
| 2023-07-19 | 7.64 | 7.72 | 7.48 | 7.54 | 6.96 | qfq | 3,722,100 | 28,095,298 | -1.31% |
| 2023-07-18 | 7.68 | 7.83 | 7.56 | 7.64 | 7.05 | qfq | 4,931,700 | 37,878,642 | -0.78% |