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
富邦科技300387.SZ
最近收盘价6.892026-07-17
最近交易日2026-07-17
成交量（股）7,434,900
成交额（元）52,051,202
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-26 | 2025-05-30 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.07 | 7.19 | 6.80 | 6.89 | 6.89 | qfq | 7,434,900 | 52,051,202 | -2.55% |
| 2026-07-16 | 7.03 | 7.15 | 6.94 | 7.07 | 7.07 | qfq | 5,117,000 | 36,203,992 | 0.00% |
| 2026-07-15 | 6.98 | 7.10 | 6.91 | 7.07 | 7.07 | qfq | 6,376,700 | 44,842,916 | 1.00% |
| 2026-07-14 | 6.73 | 7.01 | 6.67 | 7.00 | 7.00 | qfq | 5,977,400 | 40,955,509 | 3.86% |
| 2026-07-13 | 6.96 | 7.02 | 6.72 | 6.74 | 6.74 | qfq | 4,680,100 | 31,936,676 | -3.58% |
| 2026-07-10 | 6.86 | 7.10 | 6.73 | 6.99 | 6.99 | qfq | 5,917,657 | 41,225,110 | 1.90% |
| 2026-07-09 | 6.92 | 7.00 | 6.71 | 6.86 | 6.86 | qfq | 5,571,113 | 38,007,309 | -1.01% |
| 2026-07-08 | 6.98 | 7.03 | 6.83 | 6.93 | 6.93 | qfq | 4,986,260 | 34,519,931 | -0.57% |
| 2026-07-07 | 7.22 | 7.22 | 6.95 | 6.97 | 6.97 | qfq | 5,935,500 | 41,753,760 | -3.46% |
| 2026-07-06 | 7.10 | 7.32 | 7.10 | 7.22 | 7.22 | qfq | 6,518,300 | 47,181,346 | 1.55% |
| 2026-07-03 | 7.04 | 7.18 | 6.95 | 7.11 | 7.11 | qfq | 6,687,700 | 47,475,861 | 1.86% |
| 2026-07-02 | 6.90 | 7.13 | 6.89 | 6.98 | 6.98 | qfq | 6,980,100 | 49,231,101 | 0.14% |
| 2026-07-01 | 6.80 | 7.06 | 6.74 | 6.97 | 6.97 | qfq | 7,142,980 | 49,394,503 | 2.65% |
| 2026-06-30 | 6.77 | 6.87 | 6.67 | 6.79 | 6.79 | qfq | 6,172,169 | 41,760,939 | -1.02% |
| 2026-06-29 | 6.80 | 6.91 | 6.57 | 6.86 | 6.86 | qfq | 8,539,093 | 57,984,571 | 0.15% |
| 2026-06-26 | 6.93 | 6.97 | 6.75 | 6.85 | 6.85 | qfq | 5,945,300 | 40,790,666 | -1.15% |
| 2026-06-25 | 7.15 | 7.16 | 6.89 | 6.93 | 6.93 | qfq | 6,565,740 | 45,747,822 | -2.94% |
| 2026-06-24 | 7.33 | 7.40 | 7.08 | 7.14 | 7.14 | qfq | 6,073,600 | 43,658,528 | -3.25% |
| 2026-06-23 | 7.31 | 7.50 | 7.26 | 7.38 | 7.38 | qfq | 6,076,078 | 44,976,358 | 0.82% |
| 2026-06-22 | 7.16 | 7.34 | 6.91 | 7.32 | 7.32 | qfq | 7,590,586 | 54,143,412 | 2.09% |
| 2026-06-18 | 7.18 | 7.22 | 7.02 | 7.17 | 7.17 | qfq | 5,109,780 | 36,542,825 | -0.42% |
| 2026-06-17 | 7.39 | 7.39 | 7.14 | 7.20 | 7.20 | qfq | 6,546,481 | 47,278,613 | -2.70% |
| 2026-06-16 | 7.47 | 7.50 | 7.25 | 7.40 | 7.40 | qfq | 6,358,400 | 46,742,034 | -1.07% |
| 2026-06-15 | 7.57 | 7.68 | 7.40 | 7.48 | 7.48 | qfq | 7,260,300 | 54,575,164 | -0.93% |
| 2026-06-12 | 7.51 | 7.62 | 7.31 | 7.55 | 7.55 | qfq | 6,390,900 | 47,963,683 | 0.94% |
| 2026-06-11 | 7.39 | 7.54 | 7.30 | 7.48 | 7.48 | qfq | 4,048,300 | 30,007,045 | 0.27% |
| 2026-06-10 | 7.53 | 7.57 | 7.32 | 7.46 | 7.46 | qfq | 4,575,000 | 33,937,287 | -1.06% |
| 2026-06-09 | 7.48 | 7.63 | 7.38 | 7.54 | 7.54 | qfq | 4,774,400 | 35,937,072 | 1.34% |
| 2026-06-08 | 7.57 | 7.70 | 7.37 | 7.44 | 7.44 | qfq | 6,208,200 | 46,717,137 | -2.75% |
| 2026-06-05 | 7.60 | 7.77 | 7.46 | 7.65 | 7.65 | qfq | 6,179,534 | 47,150,668 | 1.73% |
| 2026-06-04 | 7.76 | 7.84 | 7.52 | 7.52 | 7.52 | qfq | 6,944,700 | 53,121,518 | -3.84% |
| 2026-06-03 | 7.94 | 8.20 | 7.75 | 7.82 | 7.82 | qfq | 8,218,804 | 64,800,262 | 0.51% |
| 2026-06-02 | 7.96 | 7.98 | 7.72 | 7.78 | 7.78 | qfq | 4,619,804 | 35,989,705 | -2.26% |
| 2026-06-01 | 7.69 | 8.03 | 7.61 | 7.96 | 7.96 | qfq | 6,221,500 | 49,222,751 | 2.71% |
| 2026-05-29 | 7.90 | 7.98 | 7.67 | 7.75 | 7.69 | qfq | 6,590,600 | 51,613,764 | -1.90% |
| 2026-05-28 | 7.85 | 7.98 | 7.70 | 7.90 | 7.84 | qfq | 5,992,053 | 47,104,061 | 0.64% |
| 2026-05-27 | 8.13 | 8.13 | 7.74 | 7.85 | 7.79 | qfq | 7,670,480 | 60,335,322 | -2.73% |
| 2026-05-26 | 8.25 | 8.28 | 7.99 | 8.07 | 8.01 | qfq | 7,514,997 | 60,807,663 | -2.54% |
| 2026-05-25 | 8.46 | 8.55 | 8.20 | 8.28 | 8.22 | qfq | 5,502,625 | 45,789,362 | -2.01% |
| 2026-05-22 | 8.32 | 8.55 | 8.18 | 8.45 | 8.38 | qfq | 7,067,674 | 59,253,575 | 2.55% |
| 2026-05-21 | 8.64 | 8.74 | 8.23 | 8.24 | 8.18 | qfq | 8,299,500 | 70,790,877 | -4.52% |
| 2026-05-20 | 8.76 | 8.76 | 8.48 | 8.63 | 8.56 | qfq | 5,711,580 | 48,970,273 | -1.26% |
| 2026-05-19 | 8.75 | 8.87 | 8.62 | 8.74 | 8.67 | qfq | 5,516,400 | 48,202,771 | -0.11% |
| 2026-05-18 | 8.77 | 8.81 | 8.61 | 8.75 | 8.68 | qfq | 6,477,674 | 56,317,111 | -0.23% |
| 2026-05-15 | 8.89 | 8.97 | 8.72 | 8.77 | 8.70 | qfq | 5,881,040 | 52,105,596 | -0.90% |
| 2026-05-14 | 9.01 | 9.05 | 8.83 | 8.85 | 8.78 | qfq | 5,912,014 | 52,622,276 | -1.78% |
| 2026-05-13 | 8.98 | 9.10 | 8.94 | 9.01 | 8.94 | qfq | 6,249,100 | 56,419,779 | 0.33% |
| 2026-05-12 | 9.18 | 9.21 | 8.93 | 8.98 | 8.91 | qfq | 7,701,157 | 69,554,921 | -2.39% |
| 2026-05-11 | 9.18 | 9.24 | 9.09 | 9.20 | 9.13 | qfq | 7,459,400 | 68,370,030 | 0.22% |
| 2026-05-08 | 9.15 | 9.23 | 9.10 | 9.18 | 9.11 | qfq | 6,957,500 | 63,777,760 | 0.44% |
| 2026-05-07 | 9.31 | 9.32 | 9.12 | 9.14 | 9.07 | qfq | 10,312,900 | 94,694,159 | -1.83% |
| 2026-05-06 | 9.19 | 9.34 | 9.14 | 9.31 | 9.24 | qfq | 11,392,200 | 105,446,144 | 1.31% |
| 2026-04-30 | 9.17 | 9.27 | 9.11 | 9.19 | 9.12 | qfq | 8,748,800 | 80,465,594 | 0.22% |
| 2026-04-29 | 9.00 | 9.20 | 8.92 | 9.17 | 9.10 | qfq | 10,547,000 | 96,264,572 | 1.78% |
| 2026-04-28 | 8.91 | 9.16 | 8.89 | 9.01 | 8.94 | qfq | 10,531,200 | 95,073,646 | 0.00% |
| 2026-04-27 | 8.93 | 9.02 | 8.70 | 9.01 | 8.94 | qfq | 12,624,500 | 111,706,664 | 0.11% |
| 2026-04-24 | 8.76 | 9.11 | 8.74 | 9.00 | 8.93 | qfq | 15,819,000 | 141,866,597 | 1.58% |
| 2026-04-23 | 8.79 | 8.97 | 8.68 | 8.86 | 8.79 | qfq | 13,980,336 | 123,459,418 | 1.84% |
| 2026-04-22 | 8.61 | 8.76 | 8.58 | 8.70 | 8.63 | qfq | 8,362,321 | 72,621,129 | 0.93% |
| 2026-04-21 | 8.54 | 8.63 | 8.45 | 8.62 | 8.55 | qfq | 6,773,600 | 57,984,884 | 0.82% |
| 2026-04-20 | 8.51 | 8.58 | 8.45 | 8.55 | 8.48 | qfq | 6,321,200 | 53,890,462 | 0.23% |
| 2026-04-17 | 8.61 | 8.63 | 8.44 | 8.53 | 8.46 | qfq | 6,806,200 | 58,014,447 | -0.93% |
| 2026-04-16 | 8.50 | 8.65 | 8.40 | 8.61 | 8.54 | qfq | 7,374,974 | 63,037,840 | 1.53% |
| 2026-04-15 | 8.62 | 8.64 | 8.46 | 8.48 | 8.41 | qfq | 5,883,900 | 50,006,474 | -1.17% |
| 2026-04-14 | 8.69 | 8.72 | 8.46 | 8.58 | 8.51 | qfq | 8,759,700 | 74,932,818 | -1.27% |
| 2026-04-13 | 8.80 | 8.80 | 8.55 | 8.69 | 8.62 | qfq | 7,009,000 | 60,494,471 | -0.91% |
| 2026-04-10 | 8.73 | 8.84 | 8.63 | 8.77 | 8.70 | qfq | 8,766,400 | 76,977,120 | 1.50% |
| 2026-04-09 | 8.74 | 8.85 | 8.57 | 8.64 | 8.57 | qfq | 8,210,000 | 71,147,162 | -1.37% |
| 2026-04-08 | 8.68 | 8.77 | 8.57 | 8.76 | 8.69 | qfq | 11,964,829 | 104,064,105 | 1.04% |
| 2026-04-07 | 8.18 | 8.69 | 8.15 | 8.67 | 8.60 | qfq | 12,926,539 | 109,755,358 | 6.12% |
| 2026-04-03 | 8.61 | 8.72 | 8.13 | 8.17 | 8.11 | qfq | 11,772,370 | 97,510,502 | -5.66% |
| 2026-04-02 | 8.85 | 8.88 | 8.60 | 8.66 | 8.59 | qfq | 7,232,500 | 63,034,726 | -2.15% |
| 2026-04-01 | 8.91 | 8.94 | 8.74 | 8.85 | 8.78 | qfq | 7,425,229 | 65,571,438 | 1.26% |
| 2026-03-31 | 9.10 | 9.16 | 8.72 | 8.74 | 8.67 | qfq | 13,049,600 | 116,259,168 | -3.96% |
| 2026-03-30 | 8.85 | 9.15 | 8.82 | 9.10 | 9.03 | qfq | 13,568,900 | 122,715,053 | 1.79% |
| 2026-03-27 | 8.56 | 9.00 | 8.51 | 8.94 | 8.87 | qfq | 14,522,500 | 129,170,068 | 2.76% |
| 2026-03-26 | 8.74 | 8.97 | 8.63 | 8.70 | 8.63 | qfq | 12,807,600 | 112,546,479 | -0.57% |
| 2026-03-25 | 8.68 | 8.81 | 8.62 | 8.75 | 8.68 | qfq | 12,488,361 | 109,079,388 | 0.69% |
| 2026-03-24 | 8.62 | 8.69 | 8.29 | 8.69 | 8.62 | qfq | 14,436,312 | 122,629,377 | 3.08% |
| 2026-03-23 | 8.68 | 8.87 | 8.40 | 8.43 | 8.36 | qfq | 18,972,250 | 163,165,406 | -5.28% |
| 2026-03-20 | 9.26 | 9.37 | 8.84 | 8.90 | 8.83 | qfq | 26,618,896 | 241,124,401 | -3.89% |
| 2026-03-19 | 9.99 | 10.31 | 9.22 | 9.26 | 9.19 | qfq | 36,226,236 | 345,727,601 | -6.75% |
| 2026-03-18 | 10.35 | 10.45 | 9.77 | 9.93 | 9.85 | qfq | 35,575,116 | 353,139,557 | -3.69% |
| 2026-03-17 | 10.06 | 11.11 | 10.06 | 10.31 | 10.23 | qfq | 47,862,697 | 501,880,244 | 1.98% |
| 2026-03-16 | 10.33 | 10.61 | 10.00 | 10.11 | 10.03 | qfq | 47,068,280 | 484,869,981 | -2.60% |
| 2026-03-13 | 9.63 | 11.09 | 9.61 | 10.38 | 10.30 | qfq | 58,992,012 | 619,912,117 | 7.56% |
| 2026-03-12 | 9.79 | 9.82 | 9.56 | 9.65 | 9.58 | qfq | 12,825,800 | 124,170,135 | -0.31% |
| 2026-03-11 | 9.78 | 9.78 | 9.58 | 9.68 | 9.61 | qfq | 11,060,800 | 106,828,914 | -0.72% |
| 2026-03-10 | 9.63 | 9.80 | 9.63 | 9.75 | 9.67 | qfq | 13,485,900 | 131,070,898 | -1.02% |
| 2026-03-09 | 10.05 | 10.18 | 9.78 | 9.85 | 9.77 | qfq | 17,852,584 | 177,439,205 | -0.71% |
| 2026-03-06 | 9.40 | 9.93 | 9.38 | 9.92 | 9.84 | qfq | 19,849,232 | 193,131,239 | 4.97% |
| 2026-03-05 | 9.79 | 9.81 | 9.35 | 9.45 | 9.38 | qfq | 17,661,837 | 167,426,635 | -1.77% |
| 2026-03-04 | 9.28 | 9.73 | 9.21 | 9.62 | 9.55 | qfq | 19,279,601 | 184,498,928 | 2.78% |
| 2026-03-03 | 9.76 | 9.79 | 9.32 | 9.36 | 9.29 | qfq | 17,143,948 | 163,449,764 | -3.80% |
| 2026-03-02 | 9.92 | 10.00 | 9.62 | 9.73 | 9.65 | qfq | 24,373,170 | 238,045,270 | -3.28% |
| 2026-02-27 | 10.10 | 10.28 | 9.90 | 10.06 | 9.98 | qfq | 25,320,402 | 254,489,003 | 1.62% |
| 2026-02-26 | 10.20 | 10.60 | 9.82 | 9.90 | 9.82 | qfq | 35,452,733 | 357,891,987 | -1.59% |
| 2026-02-25 | 9.58 | 10.43 | 9.55 | 10.06 | 9.98 | qfq | 45,204,538 | 457,591,186 | 5.67% |
| 2026-02-24 | 9.30 | 9.55 | 9.19 | 9.52 | 9.45 | qfq | 12,640,385 | 119,370,197 | 4.16% |
| 2026-02-13 | 9.13 | 9.25 | 9.09 | 9.14 | 9.07 | qfq | 5,556,214 | 51,045,749 | 0.22% |
| 2026-02-12 | 9.31 | 9.36 | 9.10 | 9.12 | 9.05 | qfq | 8,016,600 | 73,725,684 | -2.25% |
| 2026-02-11 | 9.29 | 9.45 | 9.26 | 9.33 | 9.26 | qfq | 6,168,500 | 57,778,780 | 0.32% |
| 2026-02-10 | 9.35 | 9.39 | 9.25 | 9.30 | 9.23 | qfq | 6,645,214 | 61,938,095 | -0.43% |
| 2026-02-09 | 9.38 | 9.39 | 9.22 | 9.34 | 9.27 | qfq | 8,631,700 | 80,216,570 | 1.41% |
| 2026-02-06 | 9.15 | 9.38 | 9.06 | 9.21 | 9.14 | qfq | 12,525,108 | 116,331,617 | 0.55% |
| 2026-02-05 | 9.29 | 9.52 | 9.15 | 9.16 | 9.09 | qfq | 18,462,880 | 171,937,445 | -2.55% |
| 2026-02-04 | 9.65 | 9.97 | 9.38 | 9.40 | 9.33 | qfq | 32,745,668 | 313,505,235 | 0.97% |
| 2026-02-03 | 9.32 | 9.32 | 9.10 | 9.31 | 9.24 | qfq | 8,204,100 | 75,832,721 | 1.64% |
| 2026-02-02 | 9.45 | 9.45 | 9.15 | 9.16 | 9.09 | qfq | 12,625,004 | 117,175,968 | -3.38% |
| 2026-01-30 | 9.12 | 9.55 | 9.11 | 9.48 | 9.41 | qfq | 17,187,604 | 161,975,505 | 3.27% |
| 2026-01-29 | 9.23 | 9.40 | 9.11 | 9.18 | 9.11 | qfq | 8,247,500 | 76,184,710 | -1.18% |
| 2026-01-28 | 9.30 | 9.41 | 9.22 | 9.29 | 9.22 | qfq | 7,616,400 | 71,017,267 | -0.54% |
| 2026-01-27 | 9.37 | 9.40 | 9.13 | 9.34 | 9.27 | qfq | 9,051,600 | 83,827,091 | -0.64% |
| 2026-01-26 | 9.34 | 9.47 | 9.26 | 9.40 | 9.33 | qfq | 9,430,739 | 88,219,755 | 0.64% |
| 2026-01-23 | 9.28 | 9.35 | 9.23 | 9.34 | 9.27 | qfq | 7,240,900 | 67,268,524 | 0.00% |
| 2026-01-22 | 9.30 | 9.35 | 9.19 | 9.34 | 9.27 | qfq | 8,226,505 | 76,418,893 | 0.86% |
| 2026-01-21 | 9.20 | 9.26 | 9.10 | 9.26 | 9.19 | qfq | 8,761,700 | 80,496,344 | -0.43% |
| 2026-01-20 | 9.18 | 9.35 | 9.12 | 9.30 | 9.23 | qfq | 12,141,915 | 112,508,718 | 1.31% |
| 2026-01-19 | 9.00 | 9.20 | 8.91 | 9.18 | 9.11 | qfq | 11,024,658 | 100,254,443 | 2.00% |
| 2026-01-16 | 9.10 | 9.20 | 8.94 | 9.00 | 8.93 | qfq | 15,311,660 | 138,617,120 | -1.75% |
| 2026-01-15 | 8.83 | 9.57 | 8.78 | 9.16 | 9.09 | qfq | 24,686,786 | 227,029,042 | 3.27% |
| 2026-01-14 | 8.85 | 8.96 | 8.72 | 8.87 | 8.80 | qfq | 8,037,547 | 71,290,918 | 0.00% |
| 2026-01-13 | 8.81 | 9.01 | 8.73 | 8.87 | 8.80 | qfq | 8,342,308 | 74,133,358 | 0.68% |
| 2026-01-12 | 8.80 | 8.85 | 8.68 | 8.81 | 8.74 | qfq | 6,901,800 | 60,479,495 | 0.57% |
| 2026-01-09 | 8.67 | 8.76 | 8.62 | 8.76 | 8.69 | qfq | 5,969,140 | 51,870,321 | 0.81% |
| 2026-01-08 | 8.60 | 8.71 | 8.57 | 8.69 | 8.62 | qfq | 4,180,209 | 36,218,661 | 1.05% |
| 2026-01-07 | 8.73 | 8.74 | 8.56 | 8.60 | 8.53 | qfq | 4,688,868 | 40,385,555 | -1.15% |
| 2026-01-06 | 8.63 | 8.71 | 8.60 | 8.70 | 8.63 | qfq | 5,592,304 | 48,485,268 | 1.28% |
| 2026-01-05 | 8.51 | 8.61 | 8.51 | 8.59 | 8.52 | qfq | 4,657,038 | 39,921,036 | 0.94% |
| 2025-12-31 | 8.48 | 8.55 | 8.37 | 8.51 | 8.44 | qfq | 4,113,400 | 34,802,132 | 0.59% |
| 2025-12-30 | 8.51 | 8.61 | 8.44 | 8.46 | 8.39 | qfq | 5,227,812 | 44,497,553 | -0.82% |
| 2025-12-29 | 8.56 | 8.57 | 8.44 | 8.53 | 8.46 | qfq | 3,509,900 | 29,881,222 | -0.12% |
| 2025-12-26 | 8.64 | 8.70 | 8.52 | 8.54 | 8.47 | qfq | 4,588,900 | 39,544,711 | -1.39% |
| 2025-12-25 | 8.59 | 8.67 | 8.54 | 8.66 | 8.59 | qfq | 4,193,900 | 36,110,185 | 1.17% |
| 2025-12-24 | 8.55 | 8.59 | 8.46 | 8.56 | 8.49 | qfq | 3,876,500 | 33,144,858 | 0.23% |
| 2025-12-23 | 8.53 | 8.56 | 8.48 | 8.54 | 8.47 | qfq | 3,567,703 | 30,397,008 | 0.12% |
| 2025-12-22 | 8.53 | 8.58 | 8.43 | 8.53 | 8.46 | qfq | 6,620,454 | 56,390,747 | -1.04% |
| 2025-12-19 | 8.48 | 8.67 | 8.45 | 8.62 | 8.55 | qfq | 4,013,700 | 34,416,023 | 1.65% |
| 2025-12-18 | 8.30 | 8.52 | 8.28 | 8.48 | 8.41 | qfq | 4,179,300 | 35,360,776 | 1.31% |
| 2025-12-17 | 8.33 | 8.37 | 8.17 | 8.37 | 8.31 | qfq | 5,036,900 | 41,691,062 | 0.48% |
| 2025-12-16 | 8.46 | 8.47 | 8.29 | 8.33 | 8.27 | qfq | 5,069,584 | 42,331,403 | -2.12% |
| 2025-12-15 | 8.38 | 8.62 | 8.32 | 8.51 | 8.44 | qfq | 5,790,880 | 49,122,625 | 1.55% |
| 2025-12-12 | 8.43 | 8.57 | 8.36 | 8.38 | 8.32 | qfq | 4,736,000 | 40,088,161 | -1.06% |
| 2025-12-11 | 8.74 | 8.75 | 8.46 | 8.47 | 8.40 | qfq | 6,789,300 | 58,143,059 | -2.98% |
| 2025-12-10 | 8.79 | 8.81 | 8.69 | 8.73 | 8.66 | qfq | 3,883,800 | 33,969,710 | -0.91% |
| 2025-12-09 | 8.89 | 8.93 | 8.79 | 8.81 | 8.74 | qfq | 3,826,000 | 33,907,788 | -1.23% |
| 2025-12-08 | 8.92 | 9.01 | 8.91 | 8.92 | 8.85 | qfq | 4,617,200 | 41,360,151 | -0.11% |
| 2025-12-05 | 8.78 | 8.95 | 8.73 | 8.93 | 8.86 | qfq | 4,035,800 | 35,711,681 | 1.59% |
| 2025-12-04 | 8.92 | 8.99 | 8.78 | 8.79 | 8.72 | qfq | 4,772,216 | 42,187,194 | -2.12% |
| 2025-12-03 | 9.09 | 9.12 | 8.95 | 8.98 | 8.91 | qfq | 4,764,880 | 42,959,249 | -1.21% |
| 2025-12-02 | 9.03 | 9.13 | 8.98 | 9.09 | 9.02 | qfq | 3,994,580 | 36,193,265 | 0.33% |
| 2025-12-01 | 9.03 | 9.17 | 9.03 | 9.06 | 8.99 | qfq | 4,946,000 | 44,971,176 | 0.22% |
| 2025-11-28 | 8.94 | 9.05 | 8.87 | 9.04 | 8.97 | qfq | 4,033,000 | 36,253,548 | 1.12% |
| 2025-11-27 | 8.80 | 8.99 | 8.77 | 8.94 | 8.87 | qfq | 4,903,338 | 43,718,012 | 1.48% |
| 2025-11-26 | 9.00 | 9.01 | 8.80 | 8.81 | 8.74 | qfq | 5,729,938 | 50,915,204 | -1.78% |
| 2025-11-25 | 8.93 | 9.03 | 8.87 | 8.97 | 8.90 | qfq | 5,255,600 | 47,102,090 | 1.13% |
| 2025-11-24 | 8.83 | 8.95 | 8.70 | 8.87 | 8.80 | qfq | 7,849,500 | 69,325,154 | 1.72% |
| 2025-11-21 | 9.19 | 9.28 | 8.69 | 8.72 | 8.65 | qfq | 9,875,000 | 87,740,590 | -5.53% |
| 2025-11-20 | 9.30 | 9.40 | 9.18 | 9.23 | 9.16 | qfq | 5,641,876 | 52,290,603 | -0.75% |
| 2025-11-19 | 9.48 | 9.57 | 9.23 | 9.30 | 9.23 | qfq | 6,589,317 | 61,486,555 | -1.59% |
| 2025-11-18 | 9.69 | 9.70 | 9.37 | 9.45 | 9.38 | qfq | 9,806,181 | 92,817,050 | -2.78% |
| 2025-11-17 | 9.70 | 9.79 | 9.62 | 9.72 | 9.64 | qfq | 7,463,549 | 72,367,180 | 1.04% |
| 2025-11-14 | 9.62 | 9.77 | 9.62 | 9.62 | 9.55 | qfq | 6,762,740 | 65,565,771 | -0.52% |
| 2025-11-13 | 9.64 | 9.70 | 9.55 | 9.67 | 9.60 | qfq | 6,850,300 | 66,147,585 | 0.21% |
| 2025-11-12 | 9.67 | 9.68 | 9.50 | 9.65 | 9.58 | qfq | 5,810,000 | 55,642,465 | -0.21% |
| 2025-11-11 | 9.53 | 9.68 | 9.46 | 9.67 | 9.60 | qfq | 7,821,021 | 75,117,339 | 1.26% |
| 2025-11-10 | 9.68 | 9.69 | 9.50 | 9.55 | 9.48 | qfq | 7,551,297 | 72,208,609 | -0.62% |
| 2025-11-07 | 9.47 | 9.66 | 9.37 | 9.61 | 9.54 | qfq | 10,633,900 | 101,821,607 | 1.05% |
| 2025-11-06 | 9.38 | 9.54 | 9.31 | 9.51 | 9.44 | qfq | 9,774,380 | 92,667,882 | 1.39% |
| 2025-11-05 | 9.24 | 9.40 | 9.16 | 9.38 | 9.31 | qfq | 5,834,714 | 54,411,786 | 1.19% |
| 2025-11-04 | 9.31 | 9.33 | 9.20 | 9.27 | 9.20 | qfq | 4,535,200 | 42,049,824 | -0.32% |
| 2025-11-03 | 9.29 | 9.32 | 9.22 | 9.30 | 9.23 | qfq | 4,692,378 | 43,518,939 | 0.32% |
| 2025-10-31 | 9.15 | 9.33 | 9.15 | 9.27 | 9.20 | qfq | 5,741,176 | 53,339,147 | 1.09% |
| 2025-10-30 | 9.26 | 9.31 | 9.16 | 9.17 | 9.10 | qfq | 6,232,918 | 57,491,164 | -1.50% |
| 2025-10-29 | 9.31 | 9.48 | 9.16 | 9.31 | 9.24 | qfq | 7,836,300 | 72,808,043 | 0.32% |
| 2025-10-28 | 9.38 | 9.39 | 9.26 | 9.28 | 9.21 | qfq | 5,138,706 | 47,823,032 | -0.75% |
| 2025-10-27 | 9.35 | 9.43 | 9.26 | 9.35 | 9.28 | qfq | 6,872,642 | 64,203,405 | -0.53% |
| 2025-10-24 | 9.38 | 9.46 | 9.30 | 9.40 | 9.33 | qfq | 5,855,414 | 54,905,059 | 0.53% |
| 2025-10-23 | 9.27 | 9.35 | 9.18 | 9.35 | 9.28 | qfq | 5,284,234 | 49,025,252 | 0.75% |
| 2025-10-22 | 9.25 | 9.35 | 9.21 | 9.28 | 9.21 | qfq | 5,374,016 | 49,915,924 | 0.32% |
| 2025-10-21 | 9.10 | 9.25 | 9.05 | 9.25 | 9.18 | qfq | 4,788,500 | 44,001,761 | 1.43% |
| 2025-10-20 | 9.06 | 9.14 | 8.98 | 9.12 | 9.05 | qfq | 4,934,768 | 44,833,571 | 1.67% |
| 2025-10-17 | 9.07 | 9.16 | 8.96 | 8.97 | 8.90 | qfq | 5,142,400 | 46,603,700 | -1.43% |
| 2025-10-16 | 9.23 | 9.25 | 9.06 | 9.10 | 9.03 | qfq | 5,584,500 | 50,877,645 | -1.41% |
| 2025-10-15 | 9.28 | 9.32 | 9.19 | 9.23 | 9.16 | qfq | 5,085,000 | 46,941,892 | -0.22% |
| 2025-10-14 | 9.24 | 9.34 | 9.21 | 9.25 | 9.18 | qfq | 7,362,557 | 68,216,582 | 0.22% |
| 2025-10-13 | 9.04 | 9.25 | 8.86 | 9.23 | 9.16 | qfq | 6,428,500 | 58,729,950 | 0.22% |
| 2025-10-10 | 9.11 | 9.24 | 9.04 | 9.21 | 9.14 | qfq | 7,201,300 | 66,253,751 | 0.99% |
| 2025-10-09 | 8.98 | 9.14 | 8.98 | 9.12 | 9.05 | qfq | 5,664,257 | 51,457,325 | 1.56% |
| 2025-09-30 | 8.98 | 9.01 | 8.90 | 8.98 | 8.91 | qfq | 3,248,800 | 29,106,543 | 0.45% |
| 2025-09-29 | 8.87 | 8.98 | 8.73 | 8.94 | 8.87 | qfq | 4,499,433 | 39,970,620 | 0.90% |
| 2025-09-26 | 8.77 | 8.96 | 8.70 | 8.86 | 8.79 | qfq | 5,052,000 | 44,852,252 | 0.68% |
| 2025-09-25 | 8.89 | 8.96 | 8.78 | 8.80 | 8.73 | qfq | 4,387,487 | 38,826,898 | -1.35% |
| 2025-09-24 | 8.82 | 8.95 | 8.75 | 8.92 | 8.85 | qfq | 5,338,900 | 47,448,272 | 0.90% |
| 2025-09-23 | 8.91 | 8.93 | 8.53 | 8.84 | 8.77 | qfq | 9,494,925 | 82,660,807 | -1.34% |
| 2025-09-22 | 9.18 | 9.18 | 8.91 | 8.96 | 8.89 | qfq | 8,080,656 | 72,863,762 | -1.54% |
| 2025-09-19 | 9.32 | 9.34 | 9.03 | 9.10 | 9.03 | qfq | 13,447,848 | 122,559,269 | -1.52% |
| 2025-09-18 | 9.21 | 9.58 | 9.08 | 9.24 | 9.17 | qfq | 17,518,500 | 163,395,204 | 0.54% |
| 2025-09-17 | 9.20 | 9.26 | 9.16 | 9.19 | 9.12 | qfq | 5,260,097 | 48,447,056 | -0.11% |
| 2025-09-16 | 9.08 | 9.25 | 9.04 | 9.20 | 9.13 | qfq | 6,463,106 | 59,107,223 | 1.10% |
| 2025-09-15 | 9.15 | 9.20 | 9.05 | 9.10 | 9.03 | qfq | 5,744,448 | 52,299,935 | -0.98% |
| 2025-09-12 | 9.35 | 9.35 | 9.13 | 9.19 | 9.12 | qfq | 7,837,000 | 72,125,916 | -0.86% |
| 2025-09-11 | 9.19 | 9.28 | 9.06 | 9.27 | 9.20 | qfq | 7,038,939 | 64,671,205 | 0.65% |
| 2025-09-10 | 9.28 | 9.33 | 9.16 | 9.21 | 9.14 | qfq | 5,216,904 | 48,177,889 | -0.54% |
| 2025-09-09 | 9.35 | 9.41 | 9.20 | 9.26 | 9.19 | qfq | 5,790,091 | 53,861,898 | -1.07% |
| 2025-09-08 | 9.30 | 9.38 | 9.24 | 9.36 | 9.29 | qfq | 5,943,500 | 55,353,977 | 0.97% |
| 2025-09-05 | 9.18 | 9.29 | 9.14 | 9.27 | 9.20 | qfq | 5,760,486 | 53,218,625 | 1.20% |
| 2025-09-04 | 9.09 | 9.29 | 9.06 | 9.16 | 9.09 | qfq | 9,320,921 | 85,753,810 | 0.88% |
| 2025-09-03 | 9.40 | 9.45 | 9.05 | 9.08 | 9.01 | qfq | 7,671,434 | 70,701,865 | -3.51% |
| 2025-09-02 | 9.71 | 9.72 | 9.22 | 9.41 | 9.34 | qfq | 12,084,800 | 113,541,354 | -3.19% |
| 2025-09-01 | 9.60 | 9.78 | 9.52 | 9.72 | 9.64 | qfq | 9,677,800 | 93,505,830 | 1.14% |
| 2025-08-29 | 9.56 | 9.69 | 9.50 | 9.61 | 9.54 | qfq | 8,303,199 | 79,782,844 | 0.31% |
| 2025-08-28 | 9.51 | 9.72 | 9.23 | 9.58 | 9.51 | qfq | 15,151,489 | 143,931,635 | -0.31% |
| 2025-08-27 | 9.98 | 10.27 | 9.61 | 9.61 | 9.54 | qfq | 19,051,100 | 189,884,946 | -2.83% |
| 2025-08-26 | 9.75 | 9.95 | 9.68 | 9.89 | 9.81 | qfq | 10,633,824 | 104,926,333 | 0.92% |
| 2025-08-25 | 9.73 | 9.82 | 9.63 | 9.80 | 9.72 | qfq | 9,696,900 | 94,425,752 | 0.72% |
| 2025-08-22 | 9.84 | 9.85 | 9.65 | 9.73 | 9.65 | qfq | 12,839,529 | 124,863,209 | -1.72% |
| 2025-08-21 | 9.71 | 9.98 | 9.70 | 9.90 | 9.82 | qfq | 13,988,144 | 137,902,569 | 1.54% |
| 2025-08-20 | 9.60 | 9.75 | 9.53 | 9.75 | 9.67 | qfq | 9,767,700 | 94,698,831 | 1.35% |
| 2025-08-19 | 9.52 | 9.63 | 9.47 | 9.62 | 9.55 | qfq | 8,166,136 | 78,238,571 | 1.37% |
| 2025-08-18 | 9.49 | 9.56 | 9.45 | 9.49 | 9.42 | qfq | 8,428,700 | 80,158,783 | 0.42% |
| 2025-08-15 | 9.30 | 9.45 | 9.29 | 9.45 | 9.38 | qfq | 6,396,632 | 60,143,586 | 1.72% |
| 2025-08-14 | 9.64 | 9.64 | 9.27 | 9.29 | 9.22 | qfq | 9,496,440 | 89,463,286 | -3.23% |
| 2025-08-13 | 9.60 | 9.68 | 9.54 | 9.60 | 9.53 | qfq | 7,201,440 | 69,097,780 | 0.00% |
| 2025-08-12 | 9.69 | 9.69 | 9.52 | 9.60 | 9.53 | qfq | 7,470,565 | 71,629,271 | -0.21% |
| 2025-08-11 | 9.52 | 9.63 | 9.49 | 9.62 | 9.55 | qfq | 8,407,800 | 80,501,434 | 1.05% |
| 2025-08-08 | 9.53 | 9.55 | 9.40 | 9.52 | 9.45 | qfq | 6,252,900 | 59,285,339 | -0.10% |
| 2025-08-07 | 9.57 | 9.60 | 9.46 | 9.53 | 9.46 | qfq | 7,333,500 | 69,771,659 | -0.52% |
| 2025-08-06 | 9.54 | 9.63 | 9.50 | 9.58 | 9.51 | qfq | 8,914,900 | 85,395,707 | 0.42% |
| 2025-08-05 | 9.37 | 9.62 | 9.33 | 9.54 | 9.47 | qfq | 9,527,340 | 90,610,952 | 1.81% |
| 2025-08-04 | 9.24 | 9.38 | 9.15 | 9.37 | 9.30 | qfq | 5,867,100 | 54,702,969 | 1.19% |
| 2025-08-01 | 9.23 | 9.31 | 9.23 | 9.26 | 9.19 | qfq | 5,884,700 | 54,553,612 | 0.33% |
| 2025-07-31 | 9.35 | 9.40 | 9.19 | 9.23 | 9.16 | qfq | 9,432,400 | 87,571,939 | -1.81% |
| 2025-07-30 | 9.47 | 9.50 | 9.29 | 9.40 | 9.33 | qfq | 12,229,500 | 115,177,698 | -1.36% |
| 2025-07-29 | 9.75 | 9.78 | 9.40 | 9.53 | 9.46 | qfq | 21,194,436 | 202,326,306 | -3.35% |
| 2025-07-28 | 9.56 | 10.12 | 9.42 | 9.86 | 9.78 | qfq | 28,778,074 | 281,770,454 | 4.12% |
| 2025-07-25 | 9.45 | 9.58 | 9.36 | 9.47 | 9.40 | qfq | 10,778,968 | 101,854,974 | 0.74% |
| 2025-07-24 | 9.28 | 9.42 | 9.28 | 9.40 | 9.33 | qfq | 8,402,300 | 78,756,553 | 1.29% |
| 2025-07-23 | 9.37 | 9.43 | 9.26 | 9.28 | 9.21 | qfq | 9,221,800 | 86,064,512 | -1.07% |
| 2025-07-22 | 9.40 | 9.43 | 9.30 | 9.38 | 9.31 | qfq | 8,889,700 | 83,241,726 | 0.00% |
| 2025-07-21 | 9.33 | 9.41 | 9.30 | 9.38 | 9.31 | qfq | 8,341,036 | 78,082,516 | 0.54% |
| 2025-07-18 | 9.27 | 9.38 | 9.22 | 9.33 | 9.26 | qfq | 9,279,385 | 86,304,735 | 1.08% |
| 2025-07-17 | 9.18 | 9.26 | 9.12 | 9.23 | 9.16 | qfq | 7,556,200 | 69,554,879 | 0.76% |
| 2025-07-16 | 9.12 | 9.22 | 9.09 | 9.16 | 9.09 | qfq | 6,317,600 | 57,890,989 | 0.44% |
| 2025-07-15 | 9.24 | 9.25 | 9.03 | 9.12 | 9.05 | qfq | 10,255,962 | 93,604,002 | -1.72% |
| 2025-07-14 | 9.21 | 9.33 | 9.17 | 9.28 | 9.21 | qfq | 8,108,544 | 75,016,231 | 0.65% |
| 2025-07-11 | 9.33 | 9.37 | 9.14 | 9.22 | 9.15 | qfq | 15,096,747 | 139,250,718 | -1.71% |
| 2025-07-10 | 9.62 | 9.64 | 9.35 | 9.38 | 9.31 | qfq | 19,924,405 | 188,072,364 | -3.30% |
| 2025-07-09 | 9.35 | 10.06 | 9.23 | 9.70 | 9.62 | qfq | 32,355,618 | 309,273,485 | 3.52% |
| 2025-07-08 | 9.55 | 9.57 | 9.30 | 9.37 | 9.30 | qfq | 16,759,700 | 156,865,767 | -0.32% |
| 2025-07-07 | 9.31 | 9.60 | 9.28 | 9.40 | 9.33 | qfq | 24,050,375 | 225,443,859 | -2.08% |
| 2025-07-04 | 9.56 | 10.32 | 9.17 | 9.60 | 9.53 | qfq | 45,003,927 | 430,911,528 | 4.46% |
| 2025-07-03 | 9.00 | 9.53 | 8.91 | 9.19 | 9.12 | qfq | 21,245,750 | 195,421,485 | 2.00% |
| 2025-07-02 | 8.98 | 9.04 | 8.88 | 9.01 | 8.94 | qfq | 8,834,993 | 79,159,515 | 0.45% |
| 2025-07-01 | 9.00 | 9.05 | 8.85 | 8.97 | 8.90 | qfq | 9,350,700 | 83,762,259 | -0.88% |
| 2025-06-30 | 8.75 | 9.07 | 8.72 | 9.05 | 8.98 | qfq | 14,197,060 | 127,080,147 | 3.08% |
| 2025-06-27 | 8.76 | 8.79 | 8.71 | 8.78 | 8.71 | qfq | 6,276,200 | 54,867,781 | 0.69% |
| 2025-06-26 | 8.68 | 8.82 | 8.68 | 8.72 | 8.65 | qfq | 7,356,744 | 64,273,270 | 0.23% |
| 2025-06-25 | 8.70 | 8.74 | 8.59 | 8.70 | 8.63 | qfq | 7,633,200 | 66,061,968 | 0.23% |
| 2025-06-24 | 8.64 | 8.70 | 8.51 | 8.68 | 8.61 | qfq | 6,212,144 | 53,671,181 | 1.40% |
| 2025-06-23 | 8.40 | 8.57 | 8.37 | 8.56 | 8.49 | qfq | 5,947,400 | 50,617,860 | 1.66% |
| 2025-06-20 | 8.64 | 8.68 | 8.41 | 8.42 | 8.35 | qfq | 6,845,100 | 58,240,716 | -1.98% |
| 2025-06-19 | 8.70 | 8.75 | 8.53 | 8.59 | 8.52 | qfq | 10,364,100 | 89,314,385 | -1.94% |
| 2025-06-18 | 8.91 | 8.95 | 8.71 | 8.76 | 8.69 | qfq | 12,815,300 | 112,532,386 | -2.45% |
| 2025-06-17 | 8.94 | 9.23 | 8.90 | 8.98 | 8.91 | qfq | 15,205,900 | 137,852,070 | 0.34% |
| 2025-06-16 | 9.01 | 9.13 | 8.86 | 8.95 | 8.88 | qfq | 17,895,800 | 161,341,218 | -1.00% |
| 2025-06-13 | 8.80 | 9.60 | 8.72 | 9.04 | 8.97 | qfq | 29,417,400 | 267,613,929 | 2.38% |
| 2025-06-12 | 8.70 | 8.83 | 8.59 | 8.83 | 8.76 | qfq | 11,015,168 | 96,310,366 | 2.20% |
| 2025-06-11 | 8.57 | 8.70 | 8.52 | 8.64 | 8.57 | qfq | 6,441,500 | 55,725,307 | 0.70% |
| 2025-06-10 | 8.62 | 8.67 | 8.45 | 8.58 | 8.51 | qfq | 8,251,300 | 70,715,275 | -0.69% |
| 2025-06-09 | 8.53 | 8.64 | 8.49 | 8.64 | 8.57 | qfq | 6,547,100 | 56,128,835 | 1.29% |
| 2025-06-06 | 8.45 | 8.60 | 8.45 | 8.53 | 8.46 | qfq | 6,219,500 | 53,071,835 | 0.12% |
| 2025-06-05 | 8.50 | 8.64 | 8.42 | 8.52 | 8.45 | qfq | 6,477,400 | 55,208,652 | 0.35% |
| 2025-06-04 | 8.57 | 8.59 | 8.44 | 8.49 | 8.42 | qfq | 4,874,500 | 41,284,576 | -0.24% |
| 2025-06-03 | 8.33 | 8.52 | 8.27 | 8.51 | 8.44 | qfq | 7,266,000 | 61,386,361 | 2.41% |
| 2025-05-30 | 8.41 | 8.41 | 8.28 | 8.31 | 8.25 | qfq | 5,681,800 | 47,301,124 | -2.00% |
| 2025-05-29 | 8.36 | 8.51 | 8.32 | 8.48 | 8.34 | qfq | 6,567,300 | 55,540,479 | 1.07% |
| 2025-05-28 | 8.51 | 8.87 | 8.37 | 8.39 | 8.26 | qfq | 8,195,400 | 69,564,145 | -2.21% |
| 2025-05-27 | 8.37 | 8.60 | 8.25 | 8.58 | 8.44 | qfq | 9,834,581 | 83,225,232 | 3.13% |
| 2025-05-26 | 8.27 | 8.37 | 8.20 | 8.32 | 8.19 | qfq | 4,303,400 | 35,690,514 | 0.48% |
| 2025-05-23 | 8.45 | 8.52 | 8.28 | 8.28 | 8.15 | qfq | 6,388,106 | 53,688,500 | -1.55% |
| 2025-05-22 | 8.60 | 8.67 | 8.38 | 8.41 | 8.28 | qfq | 7,123,000 | 60,489,060 | -2.55% |
| 2025-05-21 | 8.81 | 8.82 | 8.60 | 8.63 | 8.49 | qfq | 8,815,448 | 76,492,740 | -1.71% |
| 2025-05-20 | 8.47 | 8.96 | 8.40 | 8.78 | 8.64 | qfq | 15,268,032 | 133,121,641 | 3.91% |
| 2025-05-19 | 8.37 | 8.46 | 8.29 | 8.45 | 8.32 | qfq | 6,925,882 | 58,083,911 | 1.20% |
| 2025-05-16 | 8.41 | 8.48 | 8.30 | 8.35 | 8.22 | qfq | 10,211,900 | 85,389,467 | -1.53% |
| 2025-05-15 | 8.45 | 8.75 | 8.44 | 8.48 | 8.34 | qfq | 14,631,600 | 126,158,439 | 0.36% |
| 2025-05-14 | 8.40 | 8.48 | 8.37 | 8.45 | 8.32 | qfq | 5,459,304 | 46,047,467 | 0.36% |
| 2025-05-13 | 8.55 | 8.59 | 8.39 | 8.42 | 8.29 | qfq | 6,501,400 | 55,017,885 | -0.71% |
| 2025-05-12 | 8.52 | 8.54 | 8.38 | 8.48 | 8.34 | qfq | 7,036,400 | 59,406,167 | 0.36% |
| 2025-05-09 | 8.58 | 8.64 | 8.44 | 8.45 | 8.32 | qfq | 8,120,006 | 69,261,169 | -1.52% |
| 2025-05-08 | 8.63 | 8.63 | 8.52 | 8.58 | 8.44 | qfq | 8,387,900 | 72,028,302 | -0.69% |
| 2025-05-07 | 8.45 | 8.68 | 8.43 | 8.64 | 8.50 | qfq | 14,566,800 | 124,411,008 | 2.98% |
| 2025-05-06 | 8.21 | 8.39 | 8.19 | 8.39 | 8.26 | qfq | 5,582,321 | 46,431,232 | 2.82% |
| 2025-04-30 | 8.17 | 8.24 | 8.16 | 8.16 | 8.03 | qfq | 4,515,821 | 36,969,854 | 0.00% |
| 2025-04-29 | 8.07 | 8.23 | 8.07 | 8.16 | 8.03 | qfq | 4,840,800 | 39,561,272 | 0.74% |
| 2025-04-28 | 8.28 | 8.28 | 8.07 | 8.10 | 7.97 | qfq | 6,682,800 | 54,299,230 | -2.17% |
| 2025-04-25 | 8.35 | 8.38 | 8.21 | 8.28 | 8.15 | qfq | 6,577,900 | 54,530,760 | -0.48% |
| 2025-04-24 | 8.63 | 8.64 | 8.30 | 8.32 | 8.19 | qfq | 11,775,135 | 99,097,416 | -3.59% |
| 2025-04-23 | 8.42 | 8.66 | 8.32 | 8.63 | 8.49 | qfq | 17,807,721 | 150,642,376 | -0.46% |
| 2025-04-22 | 8.34 | 8.68 | 8.29 | 8.67 | 8.53 | qfq | 12,724,454 | 108,241,405 | 3.58% |
| 2025-04-21 | 8.23 | 8.39 | 8.17 | 8.37 | 8.24 | qfq | 6,602,219 | 54,975,229 | 1.21% |
| 2025-04-18 | 8.39 | 8.42 | 8.16 | 8.27 | 8.14 | qfq | 8,683,900 | 71,700,028 | -1.43% |
| 2025-04-17 | 8.30 | 8.52 | 8.26 | 8.39 | 8.26 | qfq | 8,831,600 | 74,480,053 | 0.00% |
| 2025-04-16 | 8.70 | 8.75 | 8.23 | 8.39 | 8.26 | qfq | 14,930,368 | 125,997,232 | -4.22% |
| 2025-04-15 | 8.81 | 8.84 | 8.60 | 8.76 | 8.62 | qfq | 9,958,048 | 86,630,667 | -0.68% |
| 2025-04-14 | 8.92 | 8.95 | 8.79 | 8.82 | 8.68 | qfq | 13,641,568 | 120,778,518 | 0.00% |
| 2025-04-11 | 9.03 | 9.06 | 8.80 | 8.82 | 8.68 | qfq | 18,313,578 | 163,036,777 | -3.40% |
| 2025-04-10 | 8.87 | 9.45 | 8.87 | 9.13 | 8.98 | qfq | 28,784,600 | 264,145,127 | 1.67% |
| 2025-04-09 | 8.80 | 9.07 | 8.10 | 8.98 | 8.84 | qfq | 32,052,892 | 276,317,585 | -1.21% |
| 2025-04-08 | 8.18 | 9.10 | 8.12 | 9.09 | 8.95 | qfq | 37,431,263 | 323,484,456 | 19.13% |
| 2025-04-07 | 8.30 | 8.40 | 7.44 | 7.63 | 7.51 | qfq | 18,345,233 | 144,257,228 | -13.59% |
| 2025-04-03 | 8.66 | 8.98 | 8.65 | 8.83 | 8.69 | qfq | 8,431,200 | 74,251,515 | 1.03% |
| 2025-04-02 | 8.65 | 8.92 | 8.61 | 8.74 | 8.60 | qfq | 8,441,200 | 74,112,555 | 0.46% |
| 2025-04-01 | 8.78 | 8.90 | 8.67 | 8.70 | 8.56 | qfq | 9,901,068 | 87,011,509 | -0.34% |
| 2025-03-31 | 9.10 | 9.10 | 8.57 | 8.73 | 8.59 | qfq | 15,527,200 | 135,948,911 | -4.28% |
| 2025-03-28 | 9.59 | 9.64 | 9.12 | 9.12 | 8.97 | qfq | 20,804,527 | 193,427,488 | -5.49% |
| 2025-03-27 | 9.52 | 9.83 | 9.39 | 9.65 | 9.50 | qfq | 32,835,208 | 317,462,790 | 0.94% |
| 2025-03-26 | 9.04 | 9.56 | 9.04 | 9.56 | 9.41 | qfq | 27,649,632 | 259,262,237 | 5.40% |
| 2025-03-25 | 9.05 | 9.18 | 8.89 | 9.07 | 8.93 | qfq | 10,089,984 | 91,357,229 | -0.55% |
| 2025-03-24 | 9.05 | 9.16 | 8.76 | 9.12 | 8.97 | qfq | 11,462,284 | 102,837,562 | 0.44% |
| 2025-03-21 | 9.14 | 9.27 | 9.02 | 9.08 | 8.94 | qfq | 8,942,334 | 81,556,112 | -1.09% |
| 2025-03-20 | 9.12 | 9.30 | 9.08 | 9.18 | 9.03 | qfq | 9,257,800 | 85,151,583 | 0.66% |
| 2025-03-19 | 9.16 | 9.18 | 9.08 | 9.12 | 8.97 | qfq | 5,944,334 | 54,218,029 | -0.65% |
| 2025-03-18 | 9.11 | 9.19 | 9.09 | 9.18 | 9.03 | qfq | 7,461,900 | 68,180,497 | 0.55% |
| 2025-03-17 | 9.14 | 9.19 | 9.08 | 9.13 | 8.98 | qfq | 8,143,500 | 74,311,419 | 0.11% |
| 2025-03-14 | 8.98 | 9.12 | 8.91 | 9.12 | 8.97 | qfq | 8,382,872 | 75,684,182 | 1.56% |
| 2025-03-13 | 9.12 | 9.14 | 8.87 | 8.98 | 8.84 | qfq | 9,618,400 | 86,331,147 | -1.97% |
| 2025-03-12 | 9.10 | 9.25 | 9.04 | 9.16 | 9.01 | qfq | 10,322,794 | 94,592,699 | 0.55% |
| 2025-03-11 | 8.96 | 9.12 | 8.89 | 9.11 | 8.96 | qfq | 8,941,400 | 80,590,553 | -0.11% |
| 2025-03-10 | 9.15 | 9.19 | 9.01 | 9.12 | 8.97 | qfq | 10,514,200 | 95,600,284 | -0.55% |
| 2025-03-07 | 9.27 | 9.39 | 9.09 | 9.17 | 9.02 | qfq | 14,345,187 | 132,692,421 | -1.08% |
| 2025-03-06 | 9.16 | 9.30 | 9.13 | 9.27 | 9.12 | qfq | 13,101,491 | 121,048,007 | 1.31% |
| 2025-03-05 | 9.25 | 9.28 | 8.99 | 9.15 | 9.00 | qfq | 15,891,206 | 144,561,205 | -1.51% |
| 2025-03-04 | 9.13 | 9.32 | 9.10 | 9.29 | 9.14 | qfq | 10,235,355 | 94,621,300 | 0.54% |
| 2025-03-03 | 9.21 | 9.45 | 9.16 | 9.24 | 9.09 | qfq | 13,932,731 | 129,615,604 | 0.65% |
| 2025-02-28 | 9.43 | 9.49 | 9.17 | 9.18 | 9.03 | qfq | 16,596,019 | 154,612,892 | -2.86% |
| 2025-02-27 | 9.66 | 9.66 | 9.23 | 9.45 | 9.30 | qfq | 25,496,357 | 240,182,957 | -1.66% |
| 2025-02-26 | 9.85 | 9.90 | 9.56 | 9.61 | 9.46 | qfq | 32,774,602 | 316,027,278 | -3.03% |
| 2025-02-25 | 10.08 | 10.35 | 9.78 | 9.91 | 9.75 | qfq | 42,913,060 | 428,349,169 | -4.62% |
| 2025-02-24 | 10.63 | 11.63 | 10.29 | 10.39 | 10.22 | qfq | 67,596,902 | 741,472,131 | 7.22% |
| 2025-02-21 | 9.37 | 9.77 | 9.25 | 9.69 | 9.54 | qfq | 24,675,879 | 235,085,113 | 3.97% |
| 2025-02-20 | 9.20 | 9.46 | 9.07 | 9.32 | 9.17 | qfq | 17,357,153 | 161,188,773 | 1.19% |
| 2025-02-19 | 9.01 | 9.21 | 8.99 | 9.21 | 9.06 | qfq | 15,543,927 | 141,696,515 | 1.21% |
| 2025-02-18 | 9.19 | 9.22 | 8.95 | 9.10 | 8.96 | qfq | 19,303,160 | 175,488,725 | -2.67% |
| 2025-02-17 | 8.92 | 9.35 | 8.86 | 9.35 | 9.20 | qfq | 27,581,165 | 251,599,988 | 6.49% |
| 2025-02-14 | 8.65 | 8.80 | 8.61 | 8.78 | 8.64 | qfq | 10,135,229 | 88,116,080 | 1.39% |
| 2025-02-13 | 8.72 | 8.86 | 8.65 | 8.66 | 8.52 | qfq | 9,780,004 | 85,668,462 | -1.03% |
| 2025-02-12 | 8.70 | 8.80 | 8.65 | 8.75 | 8.61 | qfq | 8,550,895 | 74,587,067 | -0.11% |
| 2025-02-11 | 8.87 | 8.87 | 8.67 | 8.76 | 8.62 | qfq | 9,685,057 | 84,663,274 | -1.46% |
| 2025-02-10 | 8.85 | 8.96 | 8.72 | 8.89 | 8.75 | qfq | 16,846,746 | 148,507,593 | -0.89% |
| 2025-02-07 | 8.55 | 8.98 | 8.51 | 8.97 | 8.83 | qfq | 25,196,484 | 222,613,968 | 4.91% |
| 2025-02-06 | 8.31 | 8.55 | 8.25 | 8.55 | 8.41 | qfq | 10,184,100 | 85,725,243 | 2.40% |
| 2025-02-05 | 8.41 | 8.42 | 8.23 | 8.35 | 8.22 | qfq | 6,660,783 | 55,623,464 | 0.60% |
| 2025-01-27 | 8.32 | 8.50 | 8.29 | 8.30 | 8.17 | qfq | 9,071,257 | 76,252,752 | 0.24% |
| 2025-01-24 | 8.24 | 8.30 | 8.16 | 8.28 | 8.15 | qfq | 7,411,520 | 61,036,278 | 0.98% |
| 2025-01-23 | 8.25 | 8.39 | 8.19 | 8.20 | 8.07 | qfq | 9,420,300 | 78,326,648 | 0.37% |
| 2025-01-22 | 8.16 | 8.26 | 8.04 | 8.17 | 8.04 | qfq | 8,590,800 | 69,971,824 | -0.49% |
| 2025-01-21 | 8.35 | 8.37 | 8.10 | 8.21 | 8.08 | qfq | 6,741,800 | 55,275,394 | -0.73% |
| 2025-01-20 | 8.28 | 8.34 | 8.13 | 8.27 | 8.14 | qfq | 7,262,600 | 59,920,774 | 0.98% |
| 2025-01-17 | 8.09 | 8.21 | 8.05 | 8.19 | 8.06 | qfq | 6,375,800 | 51,909,814 | 1.24% |
| 2025-01-16 | 8.15 | 8.25 | 8.04 | 8.09 | 7.96 | qfq | 6,626,710 | 54,016,657 | -0.25% |
| 2025-01-15 | 8.19 | 8.19 | 8.06 | 8.11 | 7.98 | qfq | 6,199,600 | 50,311,894 | -0.98% |
| 2025-01-14 | 7.80 | 8.20 | 7.80 | 8.19 | 8.06 | qfq | 9,677,954 | 78,191,916 | 4.60% |
| 2025-01-13 | 7.65 | 7.86 | 7.49 | 7.83 | 7.71 | qfq | 6,898,202 | 53,289,170 | 2.09% |
| 2025-01-10 | 7.95 | 7.99 | 7.67 | 7.67 | 7.55 | qfq | 7,216,679 | 56,564,074 | -3.76% |
| 2025-01-09 | 7.77 | 8.07 | 7.75 | 7.97 | 7.84 | qfq | 8,386,603 | 66,682,009 | 1.40% |
| 2025-01-08 | 7.76 | 7.89 | 7.50 | 7.86 | 7.73 | qfq | 9,646,600 | 74,488,109 | 0.77% |
| 2025-01-07 | 7.50 | 7.80 | 7.49 | 7.80 | 7.68 | qfq | 7,232,476 | 55,403,808 | 3.17% |
| 2025-01-06 | 7.55 | 7.70 | 7.26 | 7.56 | 7.44 | qfq | 9,231,100 | 69,395,842 | -0.26% |
| 2025-01-03 | 8.06 | 8.08 | 7.57 | 7.58 | 7.46 | qfq | 13,553,700 | 105,348,910 | -5.96% |
| 2025-01-02 | 8.25 | 8.65 | 7.94 | 8.06 | 7.93 | qfq | 14,090,400 | 115,909,731 | 0.75% |
| 2024-12-31 | 8.35 | 8.39 | 7.97 | 8.00 | 7.87 | qfq | 8,202,500 | 66,852,708 | -3.96% |
| 2024-12-30 | 8.40 | 8.48 | 8.08 | 8.33 | 8.20 | qfq | 9,709,934 | 80,308,800 | -1.65% |
| 2024-12-27 | 8.13 | 8.60 | 8.13 | 8.47 | 8.34 | qfq | 13,495,154 | 113,929,091 | 4.31% |
| 2024-12-26 | 8.04 | 8.21 | 8.02 | 8.12 | 7.99 | qfq | 6,870,400 | 55,976,726 | 1.25% |
| 2024-12-25 | 8.26 | 8.32 | 7.87 | 8.02 | 7.89 | qfq | 10,418,212 | 83,626,709 | -3.61% |
| 2024-12-24 | 8.25 | 8.38 | 8.15 | 8.32 | 8.19 | qfq | 9,566,083 | 79,117,211 | 1.34% |
| 2024-12-23 | 8.86 | 8.87 | 8.17 | 8.21 | 8.08 | qfq | 15,040,182 | 126,669,296 | -7.65% |
| 2024-12-20 | 8.81 | 8.99 | 8.76 | 8.89 | 8.75 | qfq | 11,810,146 | 105,102,734 | 0.11% |
| 2024-12-19 | 8.94 | 9.10 | 8.67 | 8.88 | 8.74 | qfq | 18,962,603 | 168,031,204 | -1.77% |
| 2024-12-18 | 9.10 | 9.38 | 8.98 | 9.04 | 8.90 | qfq | 24,517,022 | 224,561,950 | -2.80% |
| 2024-12-17 | 9.92 | 10.32 | 9.25 | 9.30 | 9.15 | qfq | 35,165,084 | 346,660,435 | -4.02% |
| 2024-12-16 | 9.51 | 9.93 | 9.39 | 9.69 | 9.54 | qfq | 29,122,883 | 282,111,507 | 1.47% |
| 2024-12-13 | 9.33 | 9.88 | 9.25 | 9.55 | 9.40 | qfq | 26,830,150 | 257,485,544 | 1.70% |
| 2024-12-12 | 9.36 | 9.53 | 9.22 | 9.39 | 9.24 | qfq | 13,773,298 | 128,902,158 | -0.42% |
| 2024-12-11 | 9.29 | 9.56 | 9.26 | 9.43 | 9.28 | qfq | 15,904,706 | 150,326,681 | 0.75% |
| 2024-12-10 | 9.53 | 9.64 | 9.25 | 9.36 | 9.21 | qfq | 21,570,636 | 202,427,360 | 0.54% |
| 2024-12-09 | 8.99 | 9.74 | 8.98 | 9.31 | 9.16 | qfq | 30,043,612 | 282,095,520 | 3.91% |
| 2024-12-06 | 8.86 | 9.09 | 8.86 | 8.96 | 8.82 | qfq | 16,016,570 | 144,092,717 | -0.22% |
| 2024-12-05 | 8.70 | 8.98 | 8.63 | 8.98 | 8.84 | qfq | 19,907,724 | 175,393,333 | 3.34% |
| 2024-12-04 | 8.82 | 8.93 | 8.61 | 8.69 | 8.55 | qfq | 17,400,844 | 152,568,196 | -2.58% |
| 2024-12-03 | 9.26 | 9.26 | 8.86 | 8.92 | 8.78 | qfq | 26,053,335 | 234,211,259 | -3.78% |
| 2024-12-02 | 9.01 | 9.39 | 8.92 | 9.27 | 9.12 | qfq | 39,642,334 | 362,269,204 | 2.66% |
| 2024-11-29 | 8.88 | 9.30 | 8.74 | 9.03 | 8.89 | qfq | 52,480,990 | 469,484,269 | -3.32% |
| 2024-11-28 | 8.28 | 9.90 | 8.27 | 9.34 | 9.19 | qfq | 64,028,618 | 600,943,140 | 13.21% |
| 2024-11-27 | 8.16 | 8.26 | 7.85 | 8.25 | 8.12 | qfq | 12,814,631 | 103,062,158 | 0.00% |
| 2024-11-26 | 8.22 | 8.44 | 8.18 | 8.25 | 8.12 | qfq | 14,754,216 | 122,511,430 | 0.24% |
| 2024-11-25 | 8.09 | 8.23 | 7.98 | 8.23 | 8.10 | qfq | 9,231,618 | 74,927,659 | 1.98% |
| 2024-11-22 | 8.50 | 8.54 | 8.04 | 8.07 | 7.94 | qfq | 15,020,747 | 124,325,056 | -5.83% |
| 2024-11-21 | 8.36 | 8.57 | 8.28 | 8.57 | 8.43 | qfq | 18,895,694 | 159,464,069 | 1.54% |
| 2024-11-20 | 7.88 | 8.53 | 7.86 | 8.44 | 8.31 | qfq | 21,563,560 | 179,658,751 | 6.70% |
| 2024-11-19 | 7.70 | 7.91 | 7.63 | 7.91 | 7.78 | qfq | 7,366,800 | 57,198,341 | 2.73% |
| 2024-11-18 | 7.94 | 8.00 | 7.62 | 7.70 | 7.58 | qfq | 9,943,680 | 77,396,734 | -2.53% |
| 2024-11-15 | 8.08 | 8.20 | 7.88 | 7.90 | 7.77 | qfq | 9,951,834 | 80,295,592 | -2.71% |
| 2024-11-14 | 8.32 | 8.44 | 8.10 | 8.12 | 7.99 | qfq | 10,690,034 | 88,464,821 | -3.22% |
| 2024-11-13 | 8.36 | 8.49 | 8.16 | 8.39 | 8.26 | qfq | 12,897,532 | 107,257,587 | 0.36% |
| 2024-11-12 | 8.38 | 8.62 | 8.23 | 8.36 | 8.23 | qfq | 20,076,723 | 169,769,589 | -0.59% |
| 2024-11-11 | 8.34 | 8.41 | 8.19 | 8.41 | 8.28 | qfq | 16,312,170 | 135,522,590 | 0.96% |
| 2024-11-08 | 8.31 | 8.50 | 8.14 | 8.33 | 8.20 | qfq | 20,886,408 | 174,389,144 | 0.36% |
| 2024-11-07 | 8.04 | 8.37 | 8.03 | 8.30 | 8.17 | qfq | 16,741,710 | 138,272,639 | 1.84% |
| 2024-11-06 | 7.96 | 8.36 | 7.87 | 8.15 | 8.02 | qfq | 17,848,659 | 145,307,907 | 3.16% |
| 2024-11-05 | 7.76 | 7.90 | 7.74 | 7.90 | 7.77 | qfq | 9,724,694 | 76,250,458 | 1.80% |
| 2024-11-04 | 7.66 | 7.76 | 7.61 | 7.76 | 7.64 | qfq | 7,714,917 | 59,438,432 | 1.57% |
| 2024-11-01 | 7.94 | 8.03 | 7.60 | 7.64 | 7.52 | qfq | 11,967,519 | 92,878,749 | -3.90% |
| 2024-10-31 | 7.99 | 8.04 | 7.87 | 7.95 | 7.82 | qfq | 12,284,055 | 97,644,813 | -0.63% |
| 2024-10-30 | 8.02 | 8.11 | 7.87 | 8.00 | 7.87 | qfq | 14,140,193 | 112,982,222 | -2.91% |
| 2024-10-29 | 8.36 | 8.49 | 8.12 | 8.24 | 8.11 | qfq | 13,915,673 | 115,026,215 | -0.84% |
| 2024-10-28 | 8.06 | 8.32 | 8.05 | 8.31 | 8.18 | qfq | 10,933,591 | 89,799,221 | 2.97% |
| 2024-10-25 | 8.04 | 8.12 | 7.98 | 8.07 | 7.94 | qfq | 9,465,300 | 76,337,672 | 1.13% |
| 2024-10-24 | 8.09 | 8.16 | 7.96 | 7.98 | 7.85 | qfq | 9,339,703 | 74,980,239 | -2.44% |
| 2024-10-23 | 8.22 | 8.23 | 7.95 | 8.18 | 8.05 | qfq | 18,219,400 | 147,443,976 | -1.33% |
| 2024-10-22 | 7.95 | 8.35 | 7.86 | 8.29 | 8.16 | qfq | 17,521,512 | 142,370,471 | 4.15% |
| 2024-10-21 | 7.90 | 8.05 | 7.80 | 7.96 | 7.83 | qfq | 13,095,936 | 103,737,447 | 1.40% |
| 2024-10-18 | 7.60 | 7.95 | 7.55 | 7.85 | 7.72 | qfq | 11,188,803 | 86,885,008 | 2.61% |
| 2024-10-17 | 7.77 | 7.92 | 7.62 | 7.65 | 7.53 | qfq | 9,059,435 | 70,446,280 | -1.16% |
| 2024-10-16 | 7.63 | 7.90 | 7.53 | 7.74 | 7.62 | qfq | 10,348,170 | 80,572,284 | 1.44% |
| 2024-10-15 | 7.68 | 7.88 | 7.62 | 7.63 | 7.51 | qfq | 9,984,680 | 77,335,891 | -0.52% |
| 2024-10-14 | 7.42 | 7.70 | 7.39 | 7.67 | 7.55 | qfq | 9,029,743 | 68,426,418 | 2.54% |
| 2024-10-11 | 7.83 | 7.83 | 7.36 | 7.48 | 7.36 | qfq | 11,591,683 | 87,809,151 | -4.35% |
| 2024-10-10 | 7.86 | 8.08 | 7.63 | 7.82 | 7.70 | qfq | 13,007,461 | 102,534,562 | 0.51% |
| 2024-10-09 | 8.45 | 8.45 | 7.74 | 7.78 | 7.66 | qfq | 21,764,714 | 176,302,569 | -12.88% |
| 2024-10-08 | 9.35 | 9.35 | 8.17 | 8.93 | 8.79 | qfq | 30,664,059 | 265,292,859 | 12.19% |
| 2024-09-30 | 7.24 | 8.16 | 7.04 | 7.96 | 7.83 | qfq | 25,877,880 | 195,791,090 | 13.23% |
| 2024-09-27 | 6.84 | 7.16 | 6.77 | 7.03 | 6.92 | qfq | 16,513,365 | 114,661,272 | 3.53% |
| 2024-09-26 | 6.59 | 6.79 | 6.59 | 6.79 | 6.68 | qfq | 8,272,265 | 55,536,557 | 2.41% |
| 2024-09-25 | 6.70 | 6.79 | 6.61 | 6.63 | 6.52 | qfq | 10,453,765 | 70,014,719 | -0.30% |
| 2024-09-24 | 6.44 | 6.67 | 6.44 | 6.65 | 6.54 | qfq | 7,896,634 | 51,914,342 | 3.10% |
| 2024-09-23 | 6.48 | 6.52 | 6.40 | 6.45 | 6.35 | qfq | 4,153,400 | 26,790,838 | -0.15% |
| 2024-09-20 | 6.55 | 6.56 | 6.41 | 6.46 | 6.36 | qfq | 5,084,000 | 32,910,087 | -1.37% |
| 2024-09-19 | 6.35 | 6.59 | 6.34 | 6.55 | 6.45 | qfq | 7,566,990 | 49,224,969 | 3.64% |
| 2024-09-18 | 6.40 | 6.50 | 6.21 | 6.32 | 6.22 | qfq | 7,230,504 | 45,543,413 | -1.71% |
| 2024-09-13 | 6.45 | 6.61 | 6.34 | 6.43 | 6.33 | qfq | 7,087,500 | 45,970,871 | -0.62% |
| 2024-09-12 | 6.47 | 6.56 | 6.46 | 6.47 | 6.37 | qfq | 6,110,500 | 39,809,225 | 0.47% |
| 2024-09-11 | 6.49 | 6.55 | 6.40 | 6.44 | 6.34 | qfq | 4,974,200 | 32,190,699 | -1.08% |
| 2024-09-10 | 6.48 | 6.57 | 6.43 | 6.51 | 6.41 | qfq | 6,503,180 | 42,212,601 | 0.93% |
| 2024-09-09 | 6.37 | 6.53 | 6.31 | 6.45 | 6.35 | qfq | 7,829,880 | 50,552,175 | 1.10% |
| 2024-09-06 | 6.59 | 6.65 | 6.37 | 6.38 | 6.28 | qfq | 12,241,500 | 79,139,510 | -4.06% |
| 2024-09-05 | 6.45 | 6.74 | 6.40 | 6.65 | 6.54 | qfq | 14,421,940 | 95,114,332 | 3.10% |
| 2024-09-04 | 6.47 | 6.58 | 6.42 | 6.45 | 6.35 | qfq | 9,378,700 | 60,974,626 | -1.07% |
| 2024-09-03 | 6.52 | 6.64 | 6.49 | 6.52 | 6.42 | qfq | 10,904,788 | 71,373,522 | -0.91% |
| 2024-09-02 | 6.75 | 6.84 | 6.56 | 6.58 | 6.48 | qfq | 16,048,668 | 107,335,763 | -2.66% |
| 2024-08-30 | 6.59 | 6.91 | 6.49 | 6.76 | 6.65 | qfq | 24,201,109 | 161,845,415 | 1.35% |
| 2024-08-29 | 6.70 | 6.70 | 6.50 | 6.67 | 6.56 | qfq | 20,974,281 | 138,781,763 | -2.34% |
| 2024-08-28 | 6.44 | 6.94 | 6.36 | 6.83 | 6.72 | qfq | 25,887,239 | 172,260,646 | 5.89% |
| 2024-08-27 | 6.31 | 6.58 | 6.29 | 6.45 | 6.35 | qfq | 15,757,142 | 101,837,320 | 1.26% |
| 2024-08-26 | 6.24 | 6.47 | 6.19 | 6.37 | 6.27 | qfq | 17,760,939 | 112,627,029 | 1.76% |
| 2024-08-23 | 6.68 | 6.80 | 6.25 | 6.26 | 6.16 | qfq | 29,696,970 | 192,558,086 | 0.81% |
| 2024-08-22 | 6.06 | 6.21 | 6.01 | 6.21 | 6.11 | qfq | 6,786,648 | 41,291,788 | 2.31% |
| 2024-08-21 | 6.08 | 6.12 | 5.99 | 6.07 | 5.97 | qfq | 5,910,120 | 35,821,501 | -0.33% |
| 2024-08-20 | 6.16 | 6.28 | 6.04 | 6.09 | 5.99 | qfq | 12,026,110 | 73,968,232 | -3.03% |
| 2024-08-19 | 6.08 | 6.35 | 6.03 | 6.28 | 6.18 | qfq | 14,352,776 | 89,551,444 | 3.63% |
| 2024-08-16 | 6.10 | 6.15 | 6.05 | 6.06 | 5.96 | qfq | 5,017,400 | 30,535,359 | -0.98% |
| 2024-08-15 | 5.97 | 6.16 | 5.93 | 6.12 | 6.02 | qfq | 7,017,077 | 42,574,878 | 2.51% |
| 2024-08-14 | 6.05 | 6.06 | 5.96 | 5.97 | 5.87 | qfq | 3,216,700 | 19,320,661 | -1.16% |
| 2024-08-13 | 5.95 | 6.05 | 5.91 | 6.04 | 5.94 | qfq | 3,722,000 | 22,292,580 | 1.17% |
| 2024-08-12 | 5.95 | 6.03 | 5.94 | 5.97 | 5.87 | qfq | 4,502,604 | 26,940,901 | -0.50% |
| 2024-08-09 | 6.04 | 6.11 | 5.98 | 6.00 | 5.90 | qfq | 6,125,968 | 37,008,044 | -0.17% |
| 2024-08-08 | 5.99 | 6.03 | 5.88 | 6.01 | 5.91 | qfq | 4,073,400 | 24,313,946 | 0.33% |
| 2024-08-07 | 5.99 | 6.04 | 5.94 | 5.99 | 5.89 | qfq | 4,311,200 | 25,835,327 | 0.00% |
| 2024-08-06 | 5.92 | 6.00 | 5.87 | 5.99 | 5.89 | qfq | 5,805,768 | 34,486,643 | 3.28% |
| 2024-08-05 | 5.93 | 6.03 | 5.78 | 5.80 | 5.71 | qfq | 7,867,400 | 46,419,100 | -3.33% |
| 2024-08-02 | 6.04 | 6.16 | 5.95 | 6.00 | 5.90 | qfq | 5,823,400 | 35,260,759 | -1.32% |
| 2024-08-01 | 6.10 | 6.13 | 6.04 | 6.08 | 5.98 | qfq | 6,245,553 | 38,003,851 | 0.16% |
| 2024-07-31 | 5.89 | 6.08 | 5.86 | 6.07 | 5.97 | qfq | 6,710,104 | 40,273,388 | 2.88% |
| 2024-07-30 | 5.88 | 5.97 | 5.80 | 5.90 | 5.81 | qfq | 4,475,500 | 26,372,088 | 0.68% |
| 2024-07-29 | 5.81 | 5.90 | 5.77 | 5.86 | 5.77 | qfq | 5,087,400 | 29,756,862 | 0.86% |
| 2024-07-26 | 5.62 | 5.82 | 5.61 | 5.81 | 5.72 | qfq | 6,791,200 | 39,085,239 | 3.20% |
| 2024-07-25 | 5.61 | 5.69 | 5.51 | 5.63 | 5.54 | qfq | 4,876,300 | 27,342,950 | 0.54% |
| 2024-07-24 | 5.75 | 5.79 | 5.59 | 5.60 | 5.51 | qfq | 8,884,650 | 50,250,683 | -3.28% |
| 2024-07-23 | 5.86 | 5.99 | 5.78 | 5.79 | 5.70 | qfq | 8,637,240 | 50,896,967 | -1.19% |
| 2024-07-22 | 5.86 | 5.92 | 5.80 | 5.86 | 5.77 | qfq | 6,876,808 | 40,159,954 | -0.51% |
| 2024-07-19 | 5.86 | 5.93 | 5.76 | 5.89 | 5.80 | qfq | 8,130,800 | 47,554,091 | -0.17% |
| 2024-07-18 | 5.91 | 5.92 | 5.72 | 5.90 | 5.81 | qfq | 12,675,955 | 73,805,726 | -1.17% |
| 2024-07-17 | 6.19 | 6.27 | 5.96 | 5.97 | 5.87 | qfq | 14,204,905 | 86,631,704 | -3.24% |
| 2024-07-16 | 6.31 | 6.36 | 6.09 | 6.17 | 6.07 | qfq | 17,127,326 | 105,659,599 | -3.59% |
| 2024-07-15 | 6.30 | 6.46 | 6.20 | 6.40 | 6.30 | qfq | 23,024,657 | 146,141,415 | -3.47% |
| 2024-07-12 | 6.12 | 7.19 | 6.09 | 6.63 | 6.52 | qfq | 31,745,729 | 208,646,813 | 8.51% |
| 2024-07-11 | 5.97 | 6.11 | 5.93 | 6.11 | 6.01 | qfq | 7,127,876 | 43,019,106 | 3.91% |
| 2024-07-10 | 5.95 | 5.98 | 5.85 | 5.88 | 5.79 | qfq | 6,332,400 | 37,483,469 | -1.18% |
| 2024-07-09 | 5.83 | 5.98 | 5.65 | 5.95 | 5.86 | qfq | 7,318,044 | 42,723,360 | 2.06% |
| 2024-07-08 | 6.02 | 6.02 | 5.82 | 5.83 | 5.74 | qfq | 5,710,300 | 33,624,861 | -2.83% |
| 2024-07-05 | 5.89 | 6.06 | 5.80 | 6.00 | 5.90 | qfq | 7,275,702 | 43,244,145 | 2.21% |
| 2024-07-04 | 6.04 | 6.12 | 5.85 | 5.87 | 5.78 | qfq | 14,135,474 | 84,393,185 | -4.55% |
| 2024-07-03 | 6.80 | 6.98 | 6.14 | 6.15 | 6.05 | qfq | 18,908,000 | 121,473,947 | -3.00% |
| 2024-07-02 | 6.20 | 6.40 | 6.12 | 6.34 | 6.24 | qfq | 10,101,354 | 63,462,046 | 2.26% |
| 2024-07-01 | 6.01 | 6.30 | 5.99 | 6.20 | 6.10 | qfq | 10,304,600 | 63,355,989 | 3.51% |
| 2024-06-28 | 5.91 | 6.10 | 5.86 | 5.99 | 5.89 | qfq | 6,781,317 | 40,883,420 | 1.01% |
| 2024-06-27 | 6.03 | 6.11 | 5.92 | 5.93 | 5.84 | qfq | 8,150,000 | 49,053,419 | -2.63% |
| 2024-06-26 | 5.82 | 6.15 | 5.75 | 6.09 | 5.99 | qfq | 10,278,040 | 61,797,789 | 4.28% |
| 2024-06-25 | 5.76 | 5.91 | 5.72 | 5.84 | 5.75 | qfq | 5,621,200 | 32,715,785 | 2.10% |
| 2024-06-24 | 5.90 | 5.96 | 5.70 | 5.72 | 5.63 | qfq | 5,851,295 | 33,857,190 | -3.70% |
| 2024-06-21 | 5.93 | 6.04 | 5.87 | 5.94 | 5.85 | qfq | 4,084,700 | 24,405,882 | 0.17% |
| 2024-06-20 | 6.21 | 6.22 | 5.92 | 5.93 | 5.84 | qfq | 6,860,500 | 41,281,649 | -3.42% |
| 2024-06-19 | 6.08 | 6.20 | 6.06 | 6.14 | 6.04 | qfq | 6,060,500 | 37,201,276 | 0.82% |
| 2024-06-18 | 6.03 | 6.13 | 5.97 | 6.09 | 5.99 | qfq | 6,170,000 | 37,498,376 | 1.33% |
| 2024-06-17 | 6.11 | 6.13 | 5.98 | 6.01 | 5.91 | qfq | 6,059,700 | 36,689,420 | -1.64% |
| 2024-06-14 | 6.10 | 6.14 | 5.98 | 6.11 | 6.01 | qfq | 6,610,840 | 40,164,746 | 0.16% |
| 2024-06-13 | 6.27 | 6.28 | 6.06 | 6.10 | 6.00 | qfq | 6,835,314 | 41,979,068 | -2.56% |
| 2024-06-12 | 6.18 | 6.28 | 6.15 | 6.26 | 6.16 | qfq | 6,428,100 | 40,101,083 | 1.13% |
| 2024-06-11 | 6.13 | 6.22 | 6.08 | 6.19 | 6.09 | qfq | 7,962,900 | 48,899,710 | -0.64% |
| 2024-06-07 | 5.92 | 6.27 | 5.92 | 6.23 | 6.13 | qfq | 13,358,700 | 81,846,515 | 7.23% |
| 2024-06-06 | 6.12 | 6.20 | 5.70 | 5.81 | 5.72 | qfq | 12,158,436 | 71,510,424 | -5.07% |
| 2024-06-05 | 6.35 | 6.35 | 6.11 | 6.12 | 6.02 | qfq | 8,554,300 | 52,828,274 | -3.77% |
| 2024-06-04 | 6.54 | 6.54 | 6.26 | 6.36 | 6.26 | qfq | 8,757,400 | 55,541,658 | -2.30% |
| 2024-06-03 | 6.63 | 6.64 | 6.41 | 6.51 | 6.41 | qfq | 8,024,600 | 52,301,173 | -1.66% |
| 2024-05-31 | 6.61 | 6.70 | 6.54 | 6.62 | 6.51 | qfq | 7,133,734 | 47,223,234 | -0.90% |
| 2024-05-30 | 6.73 | 6.92 | 6.65 | 6.68 | 6.51 | qfq | 11,152,200 | 75,596,677 | -0.45% |
| 2024-05-29 | 6.69 | 6.80 | 6.64 | 6.71 | 6.54 | qfq | 5,537,300 | 37,225,849 | 0.15% |
| 2024-05-28 | 6.82 | 6.85 | 6.67 | 6.70 | 6.53 | qfq | 5,977,600 | 40,326,772 | -1.90% |
| 2024-05-27 | 6.80 | 6.86 | 6.68 | 6.83 | 6.66 | qfq | 7,484,100 | 50,584,334 | 0.44% |
| 2024-05-24 | 6.74 | 7.03 | 6.68 | 6.80 | 6.63 | qfq | 12,295,900 | 84,044,722 | 1.95% |
| 2024-05-23 | 6.83 | 6.89 | 6.65 | 6.67 | 6.50 | qfq | 10,214,500 | 69,024,111 | -3.05% |
| 2024-05-22 | 6.94 | 7.02 | 6.82 | 6.88 | 6.71 | qfq | 9,772,800 | 67,435,825 | -1.01% |
| 2024-05-21 | 7.09 | 7.15 | 6.88 | 6.95 | 6.78 | qfq | 13,098,500 | 91,427,425 | -3.34% |
| 2024-05-20 | 7.25 | 7.29 | 7.06 | 7.19 | 7.01 | qfq | 15,230,900 | 109,155,035 | -1.10% |
| 2024-05-17 | 7.18 | 7.27 | 6.99 | 7.27 | 7.09 | qfq | 21,368,344 | 152,372,642 | 0.14% |
| 2024-05-16 | 7.11 | 7.53 | 7.11 | 7.26 | 7.08 | qfq | 22,584,940 | 165,027,014 | 2.25% |
| 2024-05-15 | 6.98 | 7.45 | 6.86 | 7.10 | 6.92 | qfq | 21,989,936 | 157,097,260 | 1.72% |
| 2024-05-14 | 7.16 | 7.31 | 6.94 | 6.98 | 6.81 | qfq | 18,548,273 | 130,994,608 | -2.79% |
| 2024-05-13 | 7.27 | 7.39 | 7.04 | 7.18 | 7.00 | qfq | 22,861,902 | 164,429,235 | -3.36% |
| 2024-05-10 | 7.57 | 7.99 | 7.38 | 7.43 | 7.25 | qfq | 38,297,593 | 291,853,570 | -4.25% |
| 2024-05-09 | 7.35 | 8.27 | 7.16 | 7.76 | 7.57 | qfq | 47,381,891 | 365,660,849 | 8.53% |
| 2024-05-08 | 7.07 | 7.29 | 6.90 | 7.15 | 6.97 | qfq | 16,302,100 | 115,858,883 | 0.42% |
| 2024-05-07 | 6.84 | 7.17 | 6.79 | 7.12 | 6.94 | qfq | 18,075,983 | 127,096,441 | 4.71% |
| 2024-05-06 | 6.66 | 6.89 | 6.59 | 6.80 | 6.63 | qfq | 14,507,510 | 97,880,015 | 4.45% |
| 2024-04-30 | 6.39 | 6.55 | 6.36 | 6.51 | 6.35 | qfq | 9,614,072 | 62,153,706 | 1.56% |
| 2024-04-29 | 6.28 | 6.44 | 6.26 | 6.41 | 6.25 | qfq | 9,455,236 | 59,947,319 | 1.75% |
| 2024-04-26 | 6.28 | 6.32 | 6.15 | 6.30 | 6.14 | qfq | 10,315,500 | 64,437,765 | -0.32% |
| 2024-04-25 | 6.06 | 6.35 | 6.06 | 6.32 | 6.16 | qfq | 9,224,516 | 57,733,948 | 3.44% |
| 2024-04-24 | 5.90 | 6.12 | 5.90 | 6.11 | 5.96 | qfq | 7,692,700 | 46,508,237 | 3.38% |
| 2024-04-23 | 5.81 | 6.07 | 5.81 | 5.91 | 5.76 | qfq | 9,110,343 | 54,169,318 | 1.37% |
| 2024-04-22 | 5.92 | 6.01 | 5.73 | 5.83 | 5.69 | qfq | 13,297,696 | 77,956,657 | -2.83% |
| 2024-04-19 | 5.98 | 6.29 | 5.85 | 6.00 | 5.85 | qfq | 18,577,600 | 112,371,286 | 5.63% |
| 2024-04-18 | 5.75 | 5.85 | 5.61 | 5.68 | 5.54 | qfq | 9,848,351 | 56,018,793 | -2.91% |
| 2024-04-17 | 5.35 | 5.85 | 5.33 | 5.85 | 5.71 | qfq | 12,235,200 | 68,663,796 | 13.59% |
| 2024-04-16 | 5.73 | 5.73 | 5.14 | 5.15 | 5.02 | qfq | 13,457,336 | 72,087,330 | -11.97% |
| 2024-04-15 | 6.36 | 6.44 | 5.59 | 5.85 | 5.71 | qfq | 15,013,354 | 88,646,174 | -8.02% |
| 2024-04-12 | 6.37 | 6.47 | 6.34 | 6.36 | 6.20 | qfq | 6,076,148 | 38,843,907 | 0.00% |
| 2024-04-11 | 6.37 | 6.48 | 6.27 | 6.36 | 6.20 | qfq | 6,267,100 | 40,031,849 | -0.31% |
| 2024-04-10 | 6.52 | 6.59 | 6.30 | 6.38 | 6.22 | qfq | 8,129,900 | 52,332,073 | -2.15% |
| 2024-04-09 | 6.49 | 6.60 | 6.42 | 6.52 | 6.36 | qfq | 7,181,600 | 46,775,811 | 0.46% |
| 2024-04-08 | 6.66 | 6.85 | 6.46 | 6.49 | 6.33 | qfq | 12,481,000 | 82,575,467 | -2.70% |
| 2024-04-03 | 6.51 | 6.72 | 6.40 | 6.67 | 6.50 | qfq | 11,661,220 | 76,837,115 | 1.06% |
| 2024-04-02 | 6.52 | 6.90 | 6.50 | 6.60 | 6.44 | qfq | 15,512,760 | 103,274,566 | 1.38% |
| 2024-04-01 | 6.30 | 6.70 | 6.27 | 6.51 | 6.35 | qfq | 12,790,000 | 83,066,470 | 3.33% |
| 2024-03-29 | 6.15 | 6.30 | 6.15 | 6.30 | 6.14 | qfq | 7,179,279 | 44,758,446 | 1.61% |
| 2024-03-28 | 5.93 | 6.20 | 5.90 | 6.20 | 6.05 | qfq | 6,549,652 | 40,029,390 | 4.03% |
| 2024-03-27 | 6.13 | 6.15 | 5.96 | 5.96 | 5.81 | qfq | 5,388,572 | 32,705,636 | -2.77% |
| 2024-03-26 | 6.16 | 6.22 | 6.01 | 6.13 | 5.98 | qfq | 6,554,339 | 40,000,655 | -0.81% |
| 2024-03-25 | 6.18 | 6.36 | 6.15 | 6.18 | 6.03 | qfq | 7,956,578 | 49,803,601 | -0.64% |
| 2024-03-22 | 6.35 | 6.39 | 6.17 | 6.22 | 6.07 | qfq | 7,481,980 | 46,727,812 | -2.51% |
| 2024-03-21 | 6.34 | 6.40 | 6.25 | 6.38 | 6.22 | qfq | 6,283,108 | 39,741,839 | 0.79% |
| 2024-03-20 | 6.21 | 6.33 | 6.21 | 6.33 | 6.17 | qfq | 5,606,439 | 35,253,628 | 1.61% |
| 2024-03-19 | 6.21 | 6.30 | 6.19 | 6.23 | 6.08 | qfq | 6,194,500 | 38,648,718 | 0.00% |
| 2024-03-18 | 6.15 | 6.25 | 6.10 | 6.23 | 6.08 | qfq | 7,508,100 | 46,267,735 | 1.96% |
| 2024-03-15 | 5.96 | 6.12 | 5.91 | 6.11 | 5.96 | qfq | 6,720,706 | 40,585,036 | 2.35% |
| 2024-03-14 | 5.98 | 6.08 | 5.89 | 5.97 | 5.82 | qfq | 7,326,300 | 43,919,913 | -0.67% |
| 2024-03-13 | 6.08 | 6.11 | 5.95 | 6.01 | 5.86 | qfq | 7,942,581 | 47,756,130 | 0.00% |
| 2024-03-12 | 5.91 | 6.01 | 5.86 | 6.01 | 5.86 | qfq | 7,677,220 | 45,665,125 | 1.86% |
| 2024-03-11 | 5.85 | 5.91 | 5.79 | 5.90 | 5.75 | qfq | 6,811,878 | 39,837,389 | 0.85% |
| 2024-03-08 | 5.85 | 5.91 | 5.75 | 5.85 | 5.71 | qfq | 6,052,800 | 35,279,339 | 0.00% |
| 2024-03-07 | 5.81 | 5.97 | 5.78 | 5.85 | 5.71 | qfq | 8,166,278 | 47,883,453 | 0.86% |
| 2024-03-06 | 5.65 | 5.84 | 5.61 | 5.80 | 5.66 | qfq | 7,488,000 | 43,018,388 | 3.20% |
| 2024-03-05 | 5.76 | 5.79 | 5.61 | 5.62 | 5.48 | qfq | 7,202,657 | 41,003,856 | -3.27% |
| 2024-03-04 | 5.83 | 5.88 | 5.70 | 5.81 | 5.67 | qfq | 7,535,222 | 43,635,622 | -0.34% |
| 2024-03-01 | 5.84 | 5.87 | 5.74 | 5.83 | 5.69 | qfq | 9,481,400 | 55,030,856 | 0.00% |
| 2024-02-29 | 5.61 | 5.87 | 5.52 | 5.83 | 5.69 | qfq | 14,291,266 | 82,124,987 | 3.00% |
| 2024-02-28 | 6.19 | 6.31 | 5.64 | 5.66 | 5.52 | qfq | 16,767,595 | 100,370,782 | -8.56% |
| 2024-02-27 | 5.95 | 6.19 | 5.90 | 6.19 | 6.04 | qfq | 11,990,992 | 73,256,983 | 3.17% |
| 2024-02-26 | 5.97 | 6.19 | 5.88 | 6.00 | 5.85 | qfq | 15,057,680 | 90,557,129 | 0.00% |
| 2024-02-23 | 5.87 | 6.01 | 5.73 | 6.00 | 5.85 | qfq | 15,229,575 | 89,232,384 | 2.21% |
| 2024-02-22 | 5.50 | 6.07 | 5.49 | 5.87 | 5.72 | qfq | 16,438,760 | 95,021,902 | 6.15% |
| 2024-02-21 | 5.35 | 5.75 | 5.30 | 5.53 | 5.39 | qfq | 11,943,282 | 66,544,325 | 2.60% |
| 2024-02-20 | 5.36 | 5.42 | 5.22 | 5.39 | 5.26 | qfq | 8,928,388 | 47,582,789 | 0.19% |
| 2024-02-19 | 5.22 | 5.55 | 5.15 | 5.38 | 5.25 | qfq | 15,358,252 | 82,150,596 | 2.67% |
| 2024-02-08 | 4.60 | 5.25 | 4.46 | 5.24 | 5.11 | qfq | 17,368,217 | 83,840,950 | 13.67% |
| 2024-02-07 | 4.95 | 4.98 | 4.50 | 4.61 | 4.50 | qfq | 17,196,650 | 80,487,541 | -6.68% |
| 2024-02-06 | 4.81 | 5.15 | 4.49 | 4.94 | 4.82 | qfq | 18,608,740 | 88,578,313 | -0.40% |
| 2024-02-05 | 5.77 | 5.80 | 4.81 | 4.96 | 4.84 | qfq | 16,199,060 | 83,282,206 | -13.74% |
| 2024-02-02 | 6.08 | 6.28 | 5.52 | 5.75 | 5.61 | qfq | 8,315,123 | 49,034,478 | -5.27% |
| 2024-02-01 | 6.23 | 6.27 | 5.92 | 6.07 | 5.92 | qfq | 7,704,700 | 46,805,917 | -3.34% |
| 2024-01-31 | 6.61 | 6.68 | 6.25 | 6.28 | 6.12 | qfq | 7,199,836 | 46,474,648 | -5.14% |
| 2024-01-30 | 6.53 | 6.92 | 6.53 | 6.62 | 6.46 | qfq | 6,870,700 | 46,236,561 | -5.16% |
| 2024-01-29 | 7.15 | 7.20 | 6.97 | 6.98 | 6.81 | qfq | 6,216,000 | 43,892,791 | -2.38% |
| 2024-01-26 | 7.06 | 7.34 | 7.03 | 7.15 | 6.97 | qfq | 7,612,600 | 54,914,899 | 0.99% |
| 2024-01-25 | 6.80 | 7.12 | 6.77 | 7.08 | 6.90 | qfq | 7,646,500 | 53,401,526 | 4.42% |
| 2024-01-24 | 6.58 | 6.80 | 6.48 | 6.78 | 6.61 | qfq | 8,651,673 | 57,834,937 | 3.04% |
| 2024-01-23 | 6.70 | 6.76 | 6.46 | 6.58 | 6.42 | qfq | 7,785,100 | 51,088,986 | -1.35% |
| 2024-01-22 | 7.24 | 7.32 | 6.63 | 6.67 | 6.50 | qfq | 7,866,100 | 54,621,710 | -7.87% |
| 2024-01-19 | 7.32 | 7.43 | 7.21 | 7.24 | 7.06 | qfq | 6,091,208 | 44,509,613 | -0.96% |
| 2024-01-18 | 7.49 | 7.54 | 7.11 | 7.31 | 7.13 | qfq | 11,097,988 | 80,718,510 | -3.56% |
| 2024-01-17 | 7.65 | 7.74 | 7.55 | 7.58 | 7.39 | qfq | 7,139,900 | 54,710,394 | -0.66% |
| 2024-01-16 | 7.77 | 7.84 | 7.48 | 7.63 | 7.44 | qfq | 9,929,650 | 75,730,367 | -1.68% |
| 2024-01-15 | 7.73 | 7.86 | 7.70 | 7.76 | 7.57 | qfq | 6,253,923 | 48,681,994 | -0.26% |
| 2024-01-12 | 7.84 | 7.99 | 7.76 | 7.78 | 7.59 | qfq | 7,820,400 | 61,711,276 | -0.77% |
| 2024-01-11 | 7.77 | 7.90 | 7.75 | 7.84 | 7.65 | qfq | 7,121,400 | 55,608,827 | 0.77% |
| 2024-01-10 | 7.81 | 7.94 | 7.70 | 7.78 | 7.59 | qfq | 6,828,300 | 53,434,275 | -0.51% |
| 2024-01-09 | 7.76 | 7.94 | 7.75 | 7.82 | 7.63 | qfq | 8,136,472 | 63,788,087 | 0.64% |
| 2024-01-08 | 7.83 | 7.96 | 7.76 | 7.77 | 7.58 | qfq | 8,186,273 | 64,327,363 | -0.89% |
| 2024-01-05 | 8.11 | 8.16 | 7.77 | 7.84 | 7.65 | qfq | 16,378,660 | 129,884,075 | -3.45% |
| 2024-01-04 | 8.35 | 8.37 | 8.11 | 8.12 | 7.92 | qfq | 15,894,029 | 130,347,535 | -2.75% |
| 2024-01-03 | 8.13 | 8.43 | 8.09 | 8.35 | 8.14 | qfq | 23,761,903 | 196,378,443 | 0.97% |
| 2024-01-02 | 8.41 | 8.65 | 8.20 | 8.27 | 8.07 | qfq | 28,891,919 | 240,991,322 | -0.84% |
| 2023-12-29 | 8.08 | 8.40 | 7.96 | 8.34 | 8.13 | qfq | 31,422,427 | 258,376,907 | 4.12% |
| 2023-12-28 | 7.94 | 8.06 | 7.84 | 8.01 | 7.81 | qfq | 20,757,501 | 165,761,623 | -0.37% |
| 2023-12-27 | 8.00 | 8.20 | 7.79 | 8.04 | 7.84 | qfq | 32,472,268 | 257,727,431 | -1.23% |
| 2023-12-26 | 7.63 | 8.22 | 7.52 | 8.14 | 7.94 | qfq | 32,769,477 | 260,771,027 | 7.11% |
| 2023-12-25 | 7.72 | 7.72 | 7.48 | 7.60 | 7.41 | qfq | 7,747,600 | 58,471,698 | -1.94% |
| 2023-12-22 | 7.94 | 7.97 | 7.69 | 7.75 | 7.56 | qfq | 10,432,000 | 81,196,895 | -2.52% |
| 2023-12-21 | 8.02 | 8.07 | 7.74 | 7.95 | 7.75 | qfq | 14,432,700 | 113,793,941 | -1.00% |
| 2023-12-20 | 7.78 | 8.22 | 7.78 | 8.03 | 7.83 | qfq | 16,920,940 | 135,909,684 | 3.35% |
| 2023-12-19 | 7.65 | 7.81 | 7.60 | 7.77 | 7.58 | qfq | 5,974,875 | 46,063,501 | 1.44% |
| 2023-12-18 | 7.75 | 7.77 | 7.61 | 7.66 | 7.47 | qfq | 5,210,500 | 39,983,160 | -1.42% |
| 2023-12-15 | 7.61 | 7.85 | 7.61 | 7.77 | 7.58 | qfq | 5,004,193 | 38,657,822 | 0.52% |
| 2023-12-14 | 7.76 | 7.87 | 7.70 | 7.73 | 7.54 | qfq | 6,290,000 | 48,969,282 | -0.13% |
| 2023-12-13 | 7.80 | 7.85 | 7.69 | 7.74 | 7.55 | qfq | 5,583,600 | 43,307,234 | -0.51% |
| 2023-12-12 | 7.74 | 7.81 | 7.57 | 7.78 | 7.59 | qfq | 8,230,700 | 63,351,685 | 0.39% |
| 2023-12-11 | 7.54 | 7.75 | 7.46 | 7.75 | 7.56 | qfq | 11,600,600 | 89,052,757 | 2.11% |
| 2023-12-08 | 7.87 | 7.88 | 7.53 | 7.59 | 7.40 | qfq | 15,947,947 | 122,052,144 | -3.80% |
| 2023-12-07 | 7.98 | 8.08 | 7.79 | 7.89 | 7.69 | qfq | 16,912,208 | 133,024,317 | -1.50% |
| 2023-12-06 | 7.72 | 8.44 | 7.69 | 8.01 | 7.81 | qfq | 18,820,320 | 151,673,470 | 3.49% |
| 2023-12-05 | 7.80 | 7.84 | 7.71 | 7.74 | 7.55 | qfq | 3,814,300 | 29,620,376 | -0.64% |
| 2023-12-04 | 7.70 | 7.82 | 7.67 | 7.79 | 7.60 | qfq | 4,479,683 | 34,784,583 | 1.04% |
| 2023-12-01 | 7.76 | 7.78 | 7.67 | 7.71 | 7.52 | qfq | 4,576,527 | 35,323,902 | -0.39% |
| 2023-11-30 | 7.82 | 7.83 | 7.62 | 7.74 | 7.55 | qfq | 5,839,200 | 44,910,712 | -1.02% |
| 2023-11-29 | 7.88 | 7.92 | 7.79 | 7.82 | 7.63 | qfq | 4,362,889 | 34,202,742 | -0.76% |
| 2023-11-28 | 7.72 | 7.93 | 7.69 | 7.88 | 7.68 | qfq | 5,601,769 | 43,936,560 | 1.94% |
| 2023-11-27 | 7.72 | 7.78 | 7.64 | 7.73 | 7.54 | qfq | 4,273,300 | 32,967,676 | 0.13% |
| 2023-11-24 | 7.74 | 7.79 | 7.64 | 7.72 | 7.53 | qfq | 3,571,974 | 27,545,863 | 0.00% |
| 2023-11-23 | 7.65 | 7.75 | 7.60 | 7.72 | 7.53 | qfq | 2,871,500 | 22,100,774 | 0.78% |
| 2023-11-22 | 7.66 | 7.72 | 7.63 | 7.66 | 7.47 | qfq | 2,852,470 | 21,895,110 | 0.00% |
| 2023-11-21 | 7.72 | 7.77 | 7.64 | 7.66 | 7.47 | qfq | 2,998,869 | 23,067,394 | -0.91% |
| 2023-11-20 | 7.70 | 7.79 | 7.64 | 7.73 | 7.54 | qfq | 3,756,300 | 28,925,439 | 0.52% |
| 2023-11-17 | 7.59 | 7.70 | 7.59 | 7.69 | 7.50 | qfq | 3,109,740 | 23,823,223 | 1.05% |
| 2023-11-16 | 7.63 | 7.72 | 7.59 | 7.61 | 7.42 | qfq | 2,865,320 | 21,893,676 | -0.78% |
| 2023-11-15 | 7.59 | 7.75 | 7.53 | 7.67 | 7.48 | qfq | 4,892,440 | 37,383,498 | 1.59% |
| 2023-11-14 | 7.68 | 7.70 | 7.50 | 7.55 | 7.36 | qfq | 3,496,700 | 26,399,315 | -1.18% |
| 2023-11-13 | 7.59 | 7.65 | 7.52 | 7.64 | 7.45 | qfq | 6,246,600 | 47,372,474 | 0.66% |
| 2023-11-10 | 7.43 | 7.64 | 7.40 | 7.59 | 7.40 | qfq | 6,258,044 | 47,203,684 | 2.02% |
| 2023-11-09 | 7.50 | 7.53 | 7.40 | 7.44 | 7.26 | qfq | 2,677,000 | 19,928,103 | -0.53% |
| 2023-11-08 | 7.51 | 7.57 | 7.44 | 7.48 | 7.29 | qfq | 3,451,700 | 25,910,117 | -0.40% |
| 2023-11-07 | 7.54 | 7.56 | 7.43 | 7.51 | 7.32 | qfq | 3,250,000 | 24,378,476 | 0.13% |
| 2023-11-06 | 7.49 | 7.55 | 7.44 | 7.50 | 7.31 | qfq | 5,061,469 | 37,903,574 | 0.81% |
| 2023-11-03 | 7.51 | 7.56 | 7.42 | 7.44 | 7.26 | qfq | 4,569,600 | 34,211,121 | -1.06% |
| 2023-11-02 | 7.60 | 7.60 | 7.49 | 7.52 | 7.33 | qfq | 4,601,600 | 34,688,800 | -0.53% |
| 2023-11-01 | 7.44 | 7.58 | 7.40 | 7.56 | 7.37 | qfq | 5,702,660 | 42,932,785 | 1.61% |
| 2023-10-31 | 7.48 | 7.49 | 7.40 | 7.44 | 7.26 | qfq | 5,654,600 | 42,071,061 | 0.40% |
| 2023-10-30 | 7.33 | 7.47 | 7.26 | 7.41 | 7.23 | qfq | 8,035,463 | 59,637,849 | 1.37% |
| 2023-10-27 | 7.08 | 7.40 | 7.05 | 7.31 | 7.13 | qfq | 10,805,483 | 78,573,305 | 4.43% |
| 2023-10-26 | 7.00 | 7.05 | 6.93 | 7.00 | 6.83 | qfq | 3,080,600 | 21,492,881 | -0.57% |
| 2023-10-25 | 6.90 | 7.09 | 6.90 | 7.04 | 6.87 | qfq | 4,029,405 | 28,355,733 | 2.18% |
| 2023-10-24 | 6.61 | 6.91 | 6.61 | 6.89 | 6.72 | qfq | 4,770,100 | 32,536,828 | 4.87% |
| 2023-10-23 | 6.78 | 6.78 | 6.54 | 6.57 | 6.41 | qfq | 3,751,000 | 24,876,546 | -3.10% |
| 2023-10-20 | 6.79 | 6.88 | 6.75 | 6.78 | 6.61 | qfq | 2,408,872 | 16,395,929 | 0.00% |
| 2023-10-19 | 6.80 | 6.97 | 6.76 | 6.78 | 6.61 | qfq | 3,269,900 | 22,430,387 | -0.29% |
| 2023-10-18 | 6.95 | 6.95 | 6.80 | 6.80 | 6.63 | qfq | 2,806,604 | 19,218,458 | -2.16% |
| 2023-10-17 | 7.01 | 7.01 | 6.89 | 6.95 | 6.78 | qfq | 2,797,400 | 19,391,731 | 0.14% |
| 2023-10-16 | 6.94 | 7.03 | 6.90 | 6.94 | 6.77 | qfq | 4,032,100 | 28,060,936 | 0.00% |
| 2023-10-13 | 7.12 | 7.12 | 6.91 | 6.94 | 6.77 | qfq | 4,439,402 | 31,005,105 | -2.80% |
| 2023-10-12 | 7.13 | 7.18 | 7.06 | 7.14 | 6.96 | qfq | 2,796,600 | 19,938,168 | 0.28% |
| 2023-10-11 | 7.17 | 7.19 | 7.08 | 7.12 | 6.94 | qfq | 2,950,336 | 21,013,699 | -0.56% |
| 2023-10-10 | 7.21 | 7.29 | 7.13 | 7.16 | 6.98 | qfq | 2,757,400 | 19,801,255 | 0.00% |
| 2023-10-09 | 7.35 | 7.36 | 7.14 | 7.16 | 6.98 | qfq | 3,266,434 | 23,587,649 | -1.78% |
| 2023-09-28 | 7.21 | 7.31 | 7.19 | 7.29 | 7.11 | qfq | 2,685,036 | 19,540,798 | 1.11% |
| 2023-09-27 | 7.15 | 7.28 | 7.05 | 7.21 | 7.03 | qfq | 3,071,068 | 22,067,418 | 0.84% |
| 2023-09-26 | 7.22 | 7.25 | 7.11 | 7.15 | 6.97 | qfq | 2,673,400 | 19,121,358 | -1.24% |
| 2023-09-25 | 7.28 | 7.31 | 7.16 | 7.24 | 7.06 | qfq | 2,949,300 | 21,307,547 | -0.55% |
| 2023-09-22 | 7.12 | 7.29 | 7.10 | 7.28 | 7.10 | qfq | 2,387,200 | 17,209,164 | 1.96% |
| 2023-09-21 | 7.19 | 7.24 | 7.11 | 7.14 | 6.96 | qfq | 2,246,900 | 16,094,765 | -0.42% |
| 2023-09-20 | 7.26 | 7.27 | 7.17 | 7.17 | 6.99 | qfq | 2,425,300 | 17,506,760 | -1.10% |
| 2023-09-19 | 7.41 | 7.41 | 7.24 | 7.25 | 7.07 | qfq | 2,979,900 | 21,781,644 | -2.16% |
| 2023-09-18 | 7.28 | 7.45 | 7.18 | 7.41 | 7.23 | qfq | 3,697,900 | 27,257,663 | 1.79% |
| 2023-09-15 | 7.34 | 7.38 | 7.26 | 7.28 | 7.10 | qfq | 2,485,000 | 18,207,102 | -0.68% |
| 2023-09-14 | 7.38 | 7.39 | 7.26 | 7.33 | 7.15 | qfq | 3,156,500 | 23,085,347 | -0.41% |
| 2023-09-13 | 7.38 | 7.43 | 7.30 | 7.36 | 7.18 | qfq | 2,815,600 | 20,729,791 | -0.27% |
| 2023-09-12 | 7.50 | 7.50 | 7.36 | 7.38 | 7.20 | qfq | 3,284,800 | 24,268,346 | -0.94% |
| 2023-09-11 | 7.40 | 7.52 | 7.36 | 7.45 | 7.27 | qfq | 4,200,700 | 31,321,098 | 0.95% |
| 2023-09-08 | 7.42 | 7.47 | 7.36 | 7.38 | 7.20 | qfq | 2,554,800 | 18,911,115 | -0.27% |
| 2023-09-07 | 7.51 | 7.54 | 7.37 | 7.40 | 7.22 | qfq | 3,771,266 | 28,046,579 | -1.33% |
| 2023-09-06 | 7.45 | 7.55 | 7.42 | 7.50 | 7.31 | qfq | 3,197,347 | 24,023,952 | 0.13% |
| 2023-09-05 | 7.50 | 7.54 | 7.42 | 7.49 | 7.30 | qfq | 4,122,700 | 30,796,972 | -0.79% |
| 2023-09-04 | 7.39 | 7.55 | 7.35 | 7.55 | 7.36 | qfq | 6,351,740 | 47,475,880 | 2.44% |
| 2023-09-01 | 7.35 | 7.44 | 7.27 | 7.37 | 7.19 | qfq | 4,350,679 | 32,103,770 | 0.41% |
| 2023-08-31 | 7.38 | 7.38 | 7.27 | 7.34 | 7.16 | qfq | 2,930,700 | 21,466,676 | -0.41% |
| 2023-08-30 | 7.31 | 7.45 | 7.30 | 7.37 | 7.19 | qfq | 4,436,840 | 32,741,312 | 0.55% |
| 2023-08-29 | 7.14 | 7.36 | 7.11 | 7.33 | 7.15 | qfq | 5,334,705 | 38,860,005 | 2.66% |
| 2023-08-28 | 7.33 | 7.41 | 7.11 | 7.14 | 6.96 | qfq | 6,724,100 | 48,857,232 | 1.13% |
| 2023-08-25 | 7.10 | 7.36 | 7.02 | 7.06 | 6.89 | qfq | 7,001,336 | 50,161,466 | -1.26% |
| 2023-08-24 | 7.07 | 7.19 | 7.00 | 7.15 | 6.97 | qfq | 3,875,100 | 27,524,675 | 0.70% |
| 2023-08-23 | 7.09 | 7.20 | 7.01 | 7.10 | 6.92 | qfq | 5,094,600 | 36,276,535 | 0.42% |
| 2023-08-22 | 7.24 | 7.30 | 6.92 | 7.07 | 6.89 | qfq | 6,490,900 | 45,910,252 | -2.21% |
| 2023-08-21 | 7.27 | 7.37 | 7.21 | 7.23 | 7.05 | qfq | 4,524,500 | 33,014,866 | -0.55% |
| 2023-08-18 | 7.26 | 7.46 | 7.22 | 7.27 | 7.09 | qfq | 6,198,000 | 45,544,391 | -0.55% |
| 2023-08-17 | 7.26 | 7.31 | 7.08 | 7.31 | 7.13 | qfq | 5,586,541 | 40,215,407 | 1.53% |
| 2023-08-16 | 7.16 | 7.39 | 7.14 | 7.20 | 7.02 | qfq | 6,902,700 | 50,040,135 | -0.55% |
| 2023-08-15 | 7.16 | 7.48 | 7.14 | 7.24 | 7.06 | qfq | 11,231,000 | 82,371,949 | 0.84% |
| 2023-08-14 | 7.08 | 7.19 | 6.98 | 7.18 | 7.00 | qfq | 3,233,040 | 22,901,778 | 1.41% |
| 2023-08-11 | 7.18 | 7.23 | 7.08 | 7.08 | 6.90 | qfq | 2,948,100 | 21,067,768 | -1.12% |
| 2023-08-10 | 7.14 | 7.22 | 7.07 | 7.16 | 6.98 | qfq | 2,813,861 | 20,171,050 | 0.42% |
| 2023-08-09 | 7.21 | 7.22 | 7.09 | 7.13 | 6.95 | qfq | 3,616,300 | 25,794,079 | -1.25% |
| 2023-08-08 | 7.16 | 7.25 | 7.11 | 7.22 | 7.04 | qfq | 4,301,768 | 30,892,864 | 0.70% |
| 2023-08-07 | 7.18 | 7.23 | 7.08 | 7.17 | 6.99 | qfq | 3,841,300 | 27,451,498 | -0.14% |
| 2023-08-04 | 7.29 | 7.33 | 7.17 | 7.18 | 7.00 | qfq | 5,229,670 | 37,793,470 | -1.37% |
| 2023-08-03 | 7.32 | 7.33 | 7.24 | 7.28 | 7.10 | qfq | 3,341,800 | 24,310,797 | -0.82% |
| 2023-08-02 | 7.39 | 7.39 | 7.25 | 7.34 | 7.16 | qfq | 4,655,036 | 34,075,383 | -0.81% |
| 2023-08-01 | 7.40 | 7.47 | 7.33 | 7.40 | 7.22 | qfq | 5,092,679 | 37,580,324 | -0.27% |
| 2023-07-31 | 7.56 | 7.61 | 7.37 | 7.42 | 7.24 | qfq | 5,894,065 | 43,773,277 | -1.46% |
| 2023-07-28 | 7.46 | 7.58 | 7.43 | 7.53 | 7.34 | qfq | 4,140,253 | 31,132,023 | 0.80% |
| 2023-07-27 | 7.64 | 7.68 | 7.44 | 7.47 | 7.28 | qfq | 4,978,800 | 37,511,219 | -2.23% |
| 2023-07-26 | 7.52 | 7.80 | 7.51 | 7.64 | 7.45 | qfq | 6,348,355 | 48,563,216 | 1.46% |
| 2023-07-25 | 7.49 | 7.57 | 7.45 | 7.53 | 7.34 | qfq | 3,242,193 | 24,346,108 | 1.21% |
| 2023-07-24 | 7.47 | 7.52 | 7.41 | 7.44 | 7.26 | qfq | 3,965,900 | 29,581,153 | -0.53% |
| 2023-07-21 | 7.58 | 7.67 | 7.46 | 7.48 | 7.29 | qfq | 6,609,600 | 49,734,660 | -1.45% |
| 2023-07-20 | 7.61 | 7.71 | 7.55 | 7.59 | 7.40 | qfq | 5,207,824 | 39,773,554 | -0.13% |
| 2023-07-19 | 7.57 | 7.64 | 7.50 | 7.60 | 7.41 | qfq | 4,904,780 | 37,236,300 | -0.13% |
| 2023-07-18 | 7.50 | 7.66 | 7.45 | 7.61 | 7.42 | qfq | 6,908,072 | 52,299,622 | 1.33% |