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
中亚股份300512.SZ
最近收盘价6.622026-07-17
最近交易日2026-07-17
成交量（股）5,037,800
成交额（元）34,065,334
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-15 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-04 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-21 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.83 | 6.96 | 6.55 | 6.62 | 6.62 | qfq | 5,037,800 | 34,065,334 | -3.07% |
| 2026-07-16 | 6.73 | 6.95 | 6.70 | 6.83 | 6.83 | qfq | 3,546,700 | 24,304,473 | 0.59% |
| 2026-07-15 | 6.67 | 6.87 | 6.67 | 6.79 | 6.79 | qfq | 2,733,900 | 18,532,652 | 1.19% |
| 2026-07-14 | 6.51 | 6.74 | 6.45 | 6.71 | 6.71 | qfq | 3,421,550 | 22,605,247 | 2.76% |
| 2026-07-13 | 6.69 | 6.80 | 6.51 | 6.53 | 6.53 | qfq | 4,318,550 | 28,627,632 | -3.55% |
| 2026-07-10 | 6.63 | 6.93 | 6.55 | 6.77 | 6.77 | qfq | 3,973,000 | 26,942,557 | 1.96% |
| 2026-07-09 | 6.61 | 6.72 | 6.46 | 6.64 | 6.64 | qfq | 3,205,050 | 21,102,970 | -0.60% |
| 2026-07-08 | 6.74 | 6.78 | 6.55 | 6.68 | 6.68 | qfq | 3,169,200 | 21,137,270 | -1.18% |
| 2026-07-07 | 6.90 | 7.02 | 6.75 | 6.76 | 6.74 | qfq | 3,189,300 | 21,853,233 | -3.57% |
| 2026-07-06 | 7.06 | 7.21 | 6.95 | 7.01 | 6.99 | qfq | 4,270,500 | 30,047,320 | -0.57% |
| 2026-07-03 | 6.90 | 7.13 | 6.86 | 7.05 | 7.03 | qfq | 4,604,300 | 32,365,084 | 2.03% |
| 2026-07-02 | 6.94 | 7.14 | 6.87 | 6.91 | 6.89 | qfq | 4,375,050 | 30,613,507 | -0.43% |
| 2026-07-01 | 6.83 | 7.08 | 6.76 | 6.94 | 6.92 | qfq | 4,233,400 | 29,313,743 | 1.76% |
| 2026-06-30 | 6.86 | 6.96 | 6.73 | 6.82 | 6.80 | qfq | 3,471,700 | 23,741,428 | -0.58% |
| 2026-06-29 | 6.77 | 6.90 | 6.57 | 6.86 | 6.84 | qfq | 5,589,350 | 37,703,626 | 0.73% |
| 2026-06-26 | 6.93 | 6.95 | 6.70 | 6.81 | 6.79 | qfq | 4,181,100 | 28,498,162 | -1.87% |
| 2026-06-25 | 7.16 | 7.18 | 6.89 | 6.94 | 6.92 | qfq | 4,901,550 | 34,171,820 | -2.66% |
| 2026-06-24 | 7.36 | 7.46 | 7.06 | 7.13 | 7.11 | qfq | 3,819,263 | 27,443,703 | -4.17% |
| 2026-06-23 | 7.33 | 7.56 | 7.17 | 7.44 | 7.42 | qfq | 3,787,850 | 28,265,247 | 1.50% |
| 2026-06-22 | 7.25 | 7.35 | 7.01 | 7.33 | 7.31 | qfq | 4,085,900 | 29,287,598 | 0.55% |
| 2026-06-18 | 7.31 | 7.38 | 7.16 | 7.29 | 7.27 | qfq | 2,944,450 | 21,429,268 | -0.82% |
| 2026-06-17 | 7.57 | 7.63 | 7.29 | 7.35 | 7.33 | qfq | 3,612,850 | 26,653,008 | -3.16% |
| 2026-06-16 | 7.53 | 7.64 | 7.36 | 7.59 | 7.57 | qfq | 3,656,650 | 27,517,026 | 1.34% |
| 2026-06-15 | 7.63 | 7.76 | 7.44 | 7.49 | 7.47 | qfq | 3,805,150 | 28,751,756 | -0.53% |
| 2026-06-12 | 7.48 | 7.64 | 7.43 | 7.53 | 7.51 | qfq | 4,036,200 | 30,464,635 | 1.89% |
| 2026-06-11 | 7.40 | 7.56 | 7.25 | 7.39 | 7.37 | qfq | 3,034,050 | 22,340,252 | -1.34% |
| 2026-06-10 | 7.58 | 7.65 | 7.33 | 7.49 | 7.47 | qfq | 3,784,100 | 28,249,951 | -2.22% |
| 2026-06-09 | 7.61 | 7.73 | 7.52 | 7.66 | 7.64 | qfq | 3,491,700 | 26,641,547 | 0.66% |
| 2026-06-08 | 7.75 | 7.90 | 7.48 | 7.61 | 7.59 | qfq | 4,187,278 | 32,174,627 | -2.69% |
| 2026-06-05 | 7.64 | 7.98 | 7.47 | 7.82 | 7.80 | qfq | 4,268,778 | 33,114,150 | 2.36% |
| 2026-06-04 | 7.76 | 7.85 | 7.55 | 7.64 | 7.62 | qfq | 3,616,000 | 27,659,857 | -1.67% |
| 2026-06-03 | 7.91 | 7.97 | 7.68 | 7.77 | 7.75 | qfq | 4,083,650 | 31,896,793 | -1.89% |
| 2026-06-02 | 8.14 | 8.24 | 7.86 | 7.92 | 7.90 | qfq | 4,117,120 | 32,802,071 | -3.06% |
| 2026-06-01 | 7.99 | 8.28 | 7.91 | 8.17 | 8.15 | qfq | 5,903,550 | 48,114,477 | 2.38% |
| 2026-05-29 | 8.25 | 8.32 | 7.93 | 7.98 | 7.96 | qfq | 4,555,100 | 36,749,484 | -3.04% |
| 2026-05-28 | 8.24 | 8.30 | 8.00 | 8.23 | 8.21 | qfq | 4,243,100 | 34,608,970 | -0.24% |
| 2026-05-27 | 8.47 | 8.58 | 8.14 | 8.25 | 8.23 | qfq | 5,883,480 | 48,627,262 | -2.94% |
| 2026-05-26 | 8.74 | 8.84 | 8.38 | 8.50 | 8.47 | qfq | 3,508,531 | 30,068,112 | -3.19% |
| 2026-05-25 | 8.94 | 9.07 | 8.74 | 8.78 | 8.75 | qfq | 3,808,250 | 33,668,184 | -1.68% |
| 2026-05-22 | 8.87 | 9.02 | 8.66 | 8.93 | 8.90 | qfq | 4,903,700 | 43,349,674 | 2.06% |
| 2026-05-21 | 9.15 | 9.19 | 8.72 | 8.75 | 8.72 | qfq | 4,634,900 | 41,834,217 | -3.53% |
| 2026-05-20 | 9.20 | 9.20 | 8.92 | 9.07 | 9.04 | qfq | 4,258,350 | 38,485,162 | -1.95% |
| 2026-05-19 | 9.15 | 9.31 | 9.03 | 9.25 | 9.22 | qfq | 4,886,900 | 44,848,508 | 0.98% |
| 2026-05-18 | 9.15 | 9.19 | 9.03 | 9.16 | 9.13 | qfq | 3,540,589 | 32,244,759 | 0.00% |
| 2026-05-15 | 9.26 | 9.33 | 9.12 | 9.16 | 9.13 | qfq | 3,895,438 | 35,827,187 | -0.43% |
| 2026-05-14 | 9.36 | 9.38 | 9.15 | 9.20 | 9.17 | qfq | 3,681,050 | 33,977,137 | -1.39% |
| 2026-05-13 | 9.33 | 9.42 | 9.26 | 9.33 | 9.30 | qfq | 3,248,950 | 30,376,166 | 0.00% |
| 2026-05-12 | 9.48 | 9.61 | 9.30 | 9.33 | 9.30 | qfq | 3,249,800 | 30,586,651 | -1.58% |
| 2026-05-11 | 9.49 | 9.49 | 9.35 | 9.48 | 9.45 | qfq | 4,112,350 | 38,740,894 | 0.32% |
| 2026-05-08 | 9.30 | 9.45 | 9.26 | 9.45 | 9.42 | qfq | 3,224,850 | 30,203,603 | 1.29% |
| 2026-05-07 | 9.35 | 9.38 | 9.25 | 9.33 | 9.30 | qfq | 4,374,400 | 40,783,489 | 0.43% |
| 2026-05-06 | 9.27 | 9.41 | 9.18 | 9.29 | 9.26 | qfq | 5,990,650 | 55,628,556 | 0.00% |
| 2026-04-30 | 9.12 | 9.32 | 9.12 | 9.29 | 9.26 | qfq | 3,696,600 | 34,181,495 | 1.31% |
| 2026-04-29 | 8.81 | 9.21 | 8.81 | 9.17 | 9.14 | qfq | 5,637,200 | 51,320,633 | 3.15% |
| 2026-04-28 | 9.14 | 9.15 | 8.73 | 8.89 | 8.86 | qfq | 5,744,951 | 51,276,812 | -2.74% |
| 2026-04-27 | 8.98 | 9.18 | 8.90 | 9.14 | 9.11 | qfq | 4,420,931 | 40,024,153 | 2.12% |
| 2026-04-24 | 8.91 | 9.02 | 8.74 | 8.95 | 8.92 | qfq | 2,661,600 | 23,632,499 | 0.56% |
| 2026-04-23 | 9.07 | 9.16 | 8.88 | 8.90 | 8.87 | qfq | 2,980,950 | 26,708,616 | -2.20% |
| 2026-04-22 | 9.05 | 9.13 | 8.96 | 9.10 | 9.07 | qfq | 2,741,300 | 24,834,618 | 0.78% |
| 2026-04-21 | 9.09 | 9.13 | 8.95 | 9.03 | 9.00 | qfq | 3,025,400 | 27,333,387 | -0.22% |
| 2026-04-20 | 9.16 | 9.17 | 9.03 | 9.05 | 9.02 | qfq | 4,518,150 | 41,099,096 | -0.98% |
| 2026-04-17 | 9.19 | 9.24 | 9.05 | 9.14 | 9.11 | qfq | 2,474,800 | 22,536,105 | -0.65% |
| 2026-04-16 | 9.06 | 9.20 | 8.94 | 9.20 | 9.17 | qfq | 3,536,800 | 32,201,883 | 2.45% |
| 2026-04-15 | 9.17 | 9.19 | 8.95 | 8.98 | 8.95 | qfq | 3,491,640 | 31,646,157 | -1.75% |
| 2026-04-14 | 9.26 | 9.26 | 9.05 | 9.14 | 9.11 | qfq | 3,005,700 | 27,378,641 | 0.33% |
| 2026-04-13 | 9.20 | 9.22 | 9.09 | 9.11 | 9.08 | qfq | 2,817,200 | 25,732,748 | -0.98% |
| 2026-04-10 | 9.11 | 9.29 | 9.07 | 9.20 | 9.17 | qfq | 3,437,800 | 31,719,048 | 2.22% |
| 2026-04-09 | 9.20 | 9.23 | 8.97 | 9.00 | 8.97 | qfq | 3,955,600 | 35,933,611 | -2.17% |
| 2026-04-08 | 9.08 | 9.20 | 9.03 | 9.20 | 9.17 | qfq | 2,521,260 | 23,110,219 | 3.14% |
| 2026-04-07 | 8.75 | 8.98 | 8.70 | 8.92 | 8.89 | qfq | 2,991,010 | 26,579,322 | 2.29% |
| 2026-04-03 | 8.94 | 8.97 | 8.71 | 8.72 | 8.69 | qfq | 3,066,450 | 26,914,755 | -2.02% |
| 2026-04-02 | 9.14 | 9.14 | 8.83 | 8.90 | 8.87 | qfq | 3,208,150 | 28,770,279 | -2.84% |
| 2026-04-01 | 8.98 | 9.17 | 8.92 | 9.16 | 9.13 | qfq | 4,456,100 | 40,400,649 | 3.39% |
| 2026-03-31 | 8.97 | 9.17 | 8.85 | 8.86 | 8.83 | qfq | 3,603,450 | 32,480,569 | -1.45% |
| 2026-03-30 | 8.93 | 8.99 | 8.80 | 8.99 | 8.96 | qfq | 4,549,071 | 40,495,323 | -0.22% |
| 2026-03-27 | 8.78 | 9.01 | 8.75 | 9.01 | 8.98 | qfq | 2,885,650 | 25,703,263 | 2.39% |
| 2026-03-26 | 9.00 | 9.06 | 8.74 | 8.80 | 8.77 | qfq | 4,096,450 | 36,283,049 | -2.44% |
| 2026-03-25 | 8.92 | 9.12 | 8.89 | 9.02 | 8.99 | qfq | 4,656,300 | 41,923,082 | 1.01% |
| 2026-03-24 | 8.73 | 8.95 | 8.51 | 8.93 | 8.90 | qfq | 6,540,750 | 57,167,802 | 5.31% |
| 2026-03-23 | 8.90 | 9.02 | 8.35 | 8.48 | 8.45 | qfq | 5,874,200 | 51,085,530 | -6.19% |
| 2026-03-20 | 9.41 | 9.46 | 9.04 | 9.04 | 9.01 | qfq | 4,390,000 | 40,406,977 | -3.32% |
| 2026-03-19 | 9.60 | 9.61 | 9.29 | 9.35 | 9.32 | qfq | 3,985,400 | 37,617,695 | -3.31% |
| 2026-03-18 | 9.56 | 9.70 | 9.40 | 9.67 | 9.64 | qfq | 3,961,800 | 37,851,897 | 1.47% |
| 2026-03-17 | 9.94 | 9.95 | 9.52 | 9.53 | 9.50 | qfq | 4,577,850 | 44,279,213 | -3.54% |
| 2026-03-16 | 9.87 | 9.98 | 9.67 | 9.88 | 9.85 | qfq | 5,922,912 | 58,066,314 | 0.10% |
| 2026-03-13 | 9.91 | 10.10 | 9.80 | 9.87 | 9.84 | qfq | 4,781,000 | 47,477,887 | -0.50% |
| 2026-03-12 | 10.18 | 10.37 | 9.84 | 9.92 | 9.89 | qfq | 7,174,974 | 72,142,227 | -2.36% |
| 2026-03-11 | 10.62 | 10.62 | 10.10 | 10.16 | 10.13 | qfq | 8,214,900 | 84,295,327 | -3.97% |
| 2026-03-10 | 10.44 | 10.58 | 10.34 | 10.58 | 10.55 | qfq | 5,171,250 | 54,140,028 | 2.22% |
| 2026-03-09 | 10.31 | 10.49 | 10.18 | 10.35 | 10.32 | qfq | 5,302,200 | 54,719,043 | -0.77% |
| 2026-03-06 | 10.24 | 10.47 | 10.21 | 10.43 | 10.40 | qfq | 3,882,300 | 40,271,284 | 1.16% |
| 2026-03-05 | 10.27 | 10.45 | 10.20 | 10.31 | 10.28 | qfq | 5,463,950 | 56,572,873 | 2.28% |
| 2026-03-04 | 10.09 | 10.26 | 9.89 | 10.08 | 10.05 | qfq | 6,538,428 | 65,869,226 | -0.69% |
| 2026-03-03 | 10.55 | 10.70 | 10.00 | 10.15 | 10.12 | qfq | 9,178,250 | 95,564,351 | -3.24% |
| 2026-03-02 | 10.70 | 10.90 | 10.36 | 10.49 | 10.46 | qfq | 7,703,583 | 81,181,737 | -4.20% |
| 2026-02-27 | 10.80 | 10.96 | 10.74 | 10.95 | 10.92 | qfq | 5,682,450 | 61,704,556 | 0.83% |
| 2026-02-26 | 10.56 | 10.89 | 10.50 | 10.86 | 10.83 | qfq | 8,478,240 | 91,581,758 | 2.74% |
| 2026-02-25 | 10.63 | 10.67 | 10.52 | 10.57 | 10.54 | qfq | 4,486,721 | 47,467,178 | -0.56% |
| 2026-02-24 | 10.54 | 10.72 | 10.46 | 10.63 | 10.60 | qfq | 6,405,350 | 68,009,236 | 2.11% |
| 2026-02-13 | 10.26 | 10.58 | 10.21 | 10.41 | 10.38 | qfq | 5,989,700 | 62,650,866 | 1.17% |
| 2026-02-12 | 10.41 | 10.52 | 10.27 | 10.29 | 10.26 | qfq | 6,319,600 | 65,785,818 | -1.06% |
| 2026-02-11 | 10.52 | 10.55 | 10.35 | 10.40 | 10.37 | qfq | 5,976,650 | 62,237,964 | -1.70% |
| 2026-02-10 | 10.41 | 10.64 | 10.32 | 10.58 | 10.55 | qfq | 6,609,000 | 69,455,282 | 1.44% |
| 2026-02-09 | 10.36 | 10.49 | 10.25 | 10.43 | 10.40 | qfq | 6,030,300 | 62,589,711 | 1.76% |
| 2026-02-06 | 10.09 | 10.44 | 10.05 | 10.25 | 10.22 | qfq | 7,248,650 | 74,668,715 | 1.89% |
| 2026-02-05 | 10.26 | 10.26 | 10.06 | 10.06 | 10.03 | qfq | 5,350,800 | 54,240,019 | -2.52% |
| 2026-02-04 | 10.23 | 10.42 | 10.19 | 10.32 | 10.29 | qfq | 6,104,400 | 62,894,264 | 0.58% |
| 2026-02-03 | 10.24 | 10.36 | 10.10 | 10.26 | 10.23 | qfq | 6,816,400 | 69,632,684 | 1.48% |
| 2026-02-02 | 10.22 | 10.40 | 10.09 | 10.11 | 10.08 | qfq | 8,235,700 | 84,410,799 | -1.46% |
| 2026-01-30 | 9.95 | 10.48 | 9.90 | 10.26 | 10.23 | qfq | 13,322,550 | 137,117,468 | 2.50% |
| 2026-01-29 | 10.20 | 10.29 | 9.98 | 10.01 | 9.98 | qfq | 8,715,050 | 88,056,040 | -2.91% |
| 2026-01-28 | 10.08 | 10.39 | 10.07 | 10.31 | 10.28 | qfq | 11,989,150 | 122,504,612 | 0.68% |
| 2026-01-27 | 9.81 | 10.26 | 9.80 | 10.24 | 10.21 | qfq | 15,736,800 | 158,700,460 | 4.28% |
| 2026-01-26 | 10.04 | 10.11 | 9.71 | 9.82 | 9.79 | qfq | 7,190,150 | 70,811,524 | -1.80% |
| 2026-01-23 | 9.96 | 10.13 | 9.90 | 10.00 | 9.97 | qfq | 8,506,050 | 84,715,225 | 0.30% |
| 2026-01-22 | 9.65 | 10.00 | 9.63 | 9.97 | 9.94 | qfq | 11,699,300 | 115,648,734 | 3.42% |
| 2026-01-21 | 9.60 | 9.66 | 9.52 | 9.64 | 9.61 | qfq | 4,138,000 | 39,840,815 | 0.31% |
| 2026-01-20 | 9.65 | 9.67 | 9.53 | 9.61 | 9.58 | qfq | 4,365,400 | 41,881,179 | 0.10% |
| 2026-01-19 | 9.48 | 9.67 | 9.48 | 9.60 | 9.57 | qfq | 6,211,300 | 59,651,197 | 1.27% |
| 2026-01-16 | 9.53 | 9.55 | 9.41 | 9.48 | 9.45 | qfq | 4,677,000 | 44,373,323 | 0.00% |
| 2026-01-15 | 9.43 | 9.52 | 9.36 | 9.48 | 9.45 | qfq | 6,163,050 | 58,172,785 | -0.52% |
| 2026-01-14 | 9.59 | 9.66 | 9.39 | 9.53 | 9.50 | qfq | 8,988,600 | 85,845,912 | 0.00% |
| 2026-01-13 | 9.77 | 9.78 | 9.53 | 9.53 | 9.50 | qfq | 8,473,500 | 81,569,039 | -2.16% |
| 2026-01-12 | 9.62 | 9.75 | 9.61 | 9.74 | 9.71 | qfq | 9,064,500 | 87,725,131 | 1.46% |
| 2026-01-09 | 9.62 | 9.67 | 9.51 | 9.60 | 9.57 | qfq | 8,040,250 | 77,027,071 | -0.10% |
| 2026-01-08 | 9.53 | 9.63 | 9.46 | 9.61 | 9.58 | qfq | 7,355,250 | 70,313,217 | 0.73% |
| 2026-01-07 | 9.52 | 9.67 | 9.48 | 9.54 | 9.51 | qfq | 8,044,900 | 76,897,484 | -0.21% |
| 2026-01-06 | 9.50 | 9.57 | 9.45 | 9.56 | 9.53 | qfq | 8,431,850 | 80,200,922 | 0.21% |
| 2026-01-05 | 9.51 | 9.59 | 9.49 | 9.54 | 9.51 | qfq | 6,768,300 | 64,512,106 | 0.21% |
| 2025-12-31 | 9.57 | 9.58 | 9.34 | 9.52 | 9.49 | qfq | 8,276,200 | 78,274,983 | -0.10% |
| 2025-12-30 | 9.70 | 9.79 | 9.45 | 9.53 | 9.50 | qfq | 15,359,617 | 147,061,566 | -3.15% |
| 2025-12-29 | 10.32 | 10.42 | 9.75 | 9.84 | 9.81 | qfq | 20,546,650 | 204,142,135 | -6.73% |
| 2025-12-26 | 10.68 | 11.10 | 10.52 | 10.55 | 10.52 | qfq | 17,326,450 | 186,140,572 | -2.22% |
| 2025-12-25 | 11.00 | 11.18 | 10.71 | 10.79 | 10.76 | qfq | 18,038,617 | 195,455,438 | -3.23% |
| 2025-12-24 | 10.48 | 11.28 | 10.32 | 11.15 | 11.12 | qfq | 23,711,150 | 258,878,984 | 5.79% |
| 2025-12-23 | 11.01 | 11.12 | 10.49 | 10.54 | 10.51 | qfq | 21,910,650 | 235,762,106 | -5.72% |
| 2025-12-22 | 10.69 | 11.20 | 10.46 | 11.18 | 11.15 | qfq | 26,704,680 | 289,112,819 | 4.10% |
| 2025-12-19 | 10.21 | 10.96 | 10.15 | 10.74 | 10.71 | qfq | 24,187,530 | 255,409,452 | 4.37% |
| 2025-12-18 | 10.26 | 10.63 | 10.23 | 10.29 | 10.26 | qfq | 21,913,917 | 227,923,061 | -1.44% |
| 2025-12-17 | 10.02 | 10.65 | 9.79 | 10.44 | 10.41 | qfq | 26,985,529 | 277,760,432 | 3.78% |
| 2025-12-16 | 10.18 | 10.40 | 9.88 | 10.06 | 10.03 | qfq | 18,311,050 | 186,044,345 | -1.28% |
| 2025-12-15 | 9.50 | 10.62 | 9.20 | 10.19 | 10.16 | qfq | 26,102,850 | 258,438,880 | 6.81% |
| 2025-12-12 | 10.01 | 10.10 | 9.49 | 9.54 | 9.51 | qfq | 20,496,899 | 199,074,894 | -6.93% |
| 2025-12-11 | 9.82 | 10.32 | 9.52 | 10.25 | 10.22 | qfq | 25,779,967 | 259,244,012 | 4.81% |
| 2025-12-10 | 9.87 | 10.09 | 9.73 | 9.78 | 9.75 | qfq | 7,669,222 | 75,527,313 | -0.20% |
| 2025-12-09 | 9.83 | 10.25 | 9.76 | 9.80 | 9.77 | qfq | 10,984,549 | 109,860,350 | -0.51% |
| 2025-12-08 | 9.93 | 9.96 | 9.80 | 9.85 | 9.82 | qfq | 9,496,300 | 93,664,083 | -0.20% |
| 2025-12-05 | 9.42 | 9.96 | 9.36 | 9.87 | 9.84 | qfq | 11,185,215 | 109,067,095 | 4.56% |
| 2025-12-04 | 9.55 | 9.63 | 9.40 | 9.44 | 9.41 | qfq | 5,048,225 | 47,877,475 | -1.36% |
| 2025-12-03 | 9.77 | 9.77 | 9.50 | 9.57 | 9.54 | qfq | 7,362,500 | 70,620,532 | -1.85% |
| 2025-12-02 | 9.60 | 10.04 | 9.40 | 9.75 | 9.72 | qfq | 13,332,017 | 129,222,475 | 1.25% |
| 2025-12-01 | 9.73 | 9.73 | 9.57 | 9.63 | 9.60 | qfq | 4,525,400 | 43,632,167 | -0.82% |
| 2025-11-28 | 9.50 | 9.71 | 9.43 | 9.71 | 9.68 | qfq | 5,741,400 | 55,369,698 | 2.21% |
| 2025-11-27 | 9.40 | 9.54 | 9.29 | 9.50 | 9.47 | qfq | 6,638,000 | 62,717,814 | 0.74% |
| 2025-11-26 | 9.56 | 9.64 | 9.41 | 9.43 | 9.40 | qfq | 4,790,100 | 45,517,544 | -1.36% |
| 2025-11-25 | 9.41 | 9.70 | 9.33 | 9.56 | 9.53 | qfq | 6,283,699 | 60,292,563 | 1.70% |
| 2025-11-24 | 9.28 | 9.46 | 9.25 | 9.40 | 9.37 | qfq | 5,117,500 | 47,885,998 | 1.73% |
| 2025-11-21 | 9.40 | 9.69 | 9.22 | 9.24 | 9.21 | qfq | 8,734,200 | 82,019,493 | -2.53% |
| 2025-11-20 | 9.69 | 9.73 | 9.43 | 9.48 | 9.45 | qfq | 5,954,200 | 56,824,766 | -1.76% |
| 2025-11-19 | 9.79 | 9.79 | 9.47 | 9.65 | 9.62 | qfq | 7,978,163 | 76,733,746 | -1.23% |
| 2025-11-18 | 9.79 | 9.83 | 9.68 | 9.77 | 9.74 | qfq | 8,071,100 | 78,600,836 | -0.31% |
| 2025-11-17 | 9.94 | 10.05 | 9.77 | 9.80 | 9.77 | qfq | 11,371,950 | 112,068,515 | -3.26% |
| 2025-11-14 | 9.89 | 10.30 | 9.62 | 10.13 | 10.10 | qfq | 18,644,400 | 186,930,749 | 1.81% |
| 2025-11-13 | 9.95 | 10.05 | 9.85 | 9.95 | 9.92 | qfq | 11,689,150 | 116,105,191 | -0.50% |
| 2025-11-12 | 10.25 | 10.27 | 9.83 | 10.00 | 9.97 | qfq | 18,152,800 | 180,710,346 | -3.75% |
| 2025-11-11 | 9.66 | 10.41 | 9.64 | 10.39 | 10.36 | qfq | 27,065,121 | 273,644,977 | 7.56% |
| 2025-11-10 | 9.61 | 9.74 | 9.61 | 9.66 | 9.63 | qfq | 6,522,050 | 63,026,334 | 0.31% |
| 2025-11-07 | 9.77 | 9.79 | 9.55 | 9.63 | 9.60 | qfq | 8,513,350 | 82,394,283 | -1.03% |
| 2025-11-06 | 9.77 | 9.80 | 9.61 | 9.73 | 9.70 | qfq | 7,560,350 | 73,180,832 | -0.21% |
| 2025-11-05 | 9.59 | 9.80 | 9.50 | 9.75 | 9.72 | qfq | 9,207,200 | 89,460,519 | 0.31% |
| 2025-11-04 | 9.75 | 9.90 | 9.65 | 9.72 | 9.69 | qfq | 10,897,150 | 106,220,444 | -0.82% |
| 2025-11-03 | 9.80 | 9.80 | 9.58 | 9.80 | 9.77 | qfq | 11,681,300 | 113,421,279 | 0.10% |
| 2025-10-31 | 9.78 | 9.89 | 9.63 | 9.79 | 9.76 | qfq | 11,896,696 | 116,001,299 | 1.87% |
| 2025-10-30 | 9.79 | 9.88 | 9.58 | 9.61 | 9.58 | qfq | 12,826,600 | 124,344,454 | -1.13% |
| 2025-10-29 | 10.11 | 10.11 | 9.62 | 9.72 | 9.69 | qfq | 19,600,696 | 191,461,847 | -3.86% |
| 2025-10-28 | 10.27 | 10.60 | 10.00 | 10.11 | 10.08 | qfq | 20,051,150 | 205,107,789 | -2.79% |
| 2025-10-27 | 10.49 | 10.67 | 10.15 | 10.40 | 10.37 | qfq | 25,126,550 | 259,016,890 | -1.23% |
| 2025-10-24 | 10.50 | 11.24 | 10.24 | 10.53 | 10.50 | qfq | 29,530,400 | 318,917,589 | -1.68% |
| 2025-10-23 | 11.08 | 11.09 | 10.44 | 10.71 | 10.68 | qfq | 29,569,650 | 313,776,872 | -4.80% |
| 2025-10-22 | 10.09 | 11.95 | 9.98 | 11.25 | 11.22 | qfq | 46,177,903 | 495,121,669 | 10.29% |
| 2025-10-21 | 10.69 | 10.75 | 10.15 | 10.20 | 10.17 | qfq | 29,188,050 | 299,808,579 | -4.05% |
| 2025-10-20 | 10.01 | 11.08 | 9.88 | 10.63 | 10.60 | qfq | 45,775,700 | 477,172,092 | 6.19% |
| 2025-10-17 | 9.42 | 10.28 | 9.09 | 10.01 | 9.98 | qfq | 40,396,400 | 398,376,400 | 8.45% |
| 2025-10-16 | 9.44 | 9.45 | 9.20 | 9.23 | 9.20 | qfq | 18,517,016 | 172,087,302 | -3.15% |
| 2025-10-15 | 9.78 | 9.84 | 9.40 | 9.53 | 9.50 | qfq | 27,164,622 | 258,390,163 | -4.51% |
| 2025-10-14 | 9.54 | 10.30 | 9.31 | 9.98 | 9.94 | qfq | 43,874,450 | 430,643,659 | 6.62% |
| 2025-10-13 | 8.75 | 9.65 | 8.75 | 9.36 | 9.32 | qfq | 34,549,757 | 320,774,691 | -5.17% |
| 2025-10-10 | 9.99 | 11.14 | 9.55 | 9.87 | 9.83 | qfq | 60,554,803 | 615,455,535 | 4.00% |
| 2025-10-09 | 7.95 | 9.49 | 7.87 | 9.49 | 9.45 | qfq | 29,066,410 | 263,645,038 | 19.97% |
| 2025-09-30 | 8.06 | 8.06 | 7.90 | 7.91 | 7.88 | qfq | 3,078,250 | 24,490,409 | -1.37% |
| 2025-09-29 | 7.88 | 8.04 | 7.75 | 8.02 | 7.99 | qfq | 3,359,600 | 26,708,267 | 1.39% |
| 2025-09-26 | 7.93 | 8.03 | 7.82 | 7.91 | 7.88 | qfq | 2,950,310 | 23,446,990 | -0.38% |
| 2025-09-25 | 8.14 | 8.16 | 7.90 | 7.94 | 7.91 | qfq | 3,350,510 | 26,847,344 | -2.46% |
| 2025-09-24 | 7.98 | 8.16 | 7.86 | 8.14 | 8.11 | qfq | 3,621,400 | 29,234,023 | 1.75% |
| 2025-09-23 | 8.07 | 8.09 | 7.69 | 8.00 | 7.97 | qfq | 5,423,200 | 42,603,501 | -0.74% |
| 2025-09-22 | 8.07 | 8.16 | 7.98 | 8.06 | 8.03 | qfq | 3,294,250 | 26,548,103 | -0.74% |
| 2025-09-19 | 8.16 | 8.18 | 7.98 | 8.12 | 8.09 | qfq | 4,982,200 | 40,198,298 | 0.00% |
| 2025-09-18 | 8.38 | 8.38 | 8.06 | 8.12 | 8.09 | qfq | 5,470,150 | 45,001,652 | -2.99% |
| 2025-09-17 | 8.36 | 8.44 | 8.33 | 8.37 | 8.34 | qfq | 4,038,700 | 33,823,451 | 0.00% |
| 2025-09-16 | 8.27 | 8.39 | 8.21 | 8.37 | 8.34 | qfq | 4,482,760 | 37,278,999 | 1.21% |
| 2025-09-15 | 8.28 | 8.36 | 8.18 | 8.27 | 8.24 | qfq | 3,313,910 | 27,292,234 | -0.12% |
| 2025-09-12 | 8.43 | 8.44 | 8.25 | 8.28 | 8.25 | qfq | 3,462,500 | 28,805,860 | -1.43% |
| 2025-09-11 | 8.14 | 8.44 | 8.05 | 8.40 | 8.37 | qfq | 6,383,200 | 52,825,508 | 2.44% |
| 2025-09-10 | 8.18 | 8.35 | 8.14 | 8.20 | 8.17 | qfq | 5,042,310 | 41,510,460 | 0.24% |
| 2025-09-09 | 8.47 | 8.47 | 8.13 | 8.18 | 8.15 | qfq | 7,223,110 | 59,505,035 | -3.31% |
| 2025-09-08 | 8.36 | 8.46 | 8.27 | 8.46 | 8.43 | qfq | 4,797,760 | 40,238,928 | 1.81% |
| 2025-09-05 | 8.17 | 8.35 | 8.14 | 8.31 | 8.28 | qfq | 4,755,850 | 39,366,191 | 1.71% |
| 2025-09-04 | 8.22 | 8.36 | 8.03 | 8.17 | 8.14 | qfq | 6,109,300 | 50,327,561 | -0.61% |
| 2025-09-03 | 8.48 | 8.55 | 8.16 | 8.22 | 8.19 | qfq | 4,027,423 | 33,529,311 | -2.49% |
| 2025-09-02 | 8.49 | 8.56 | 8.25 | 8.43 | 8.40 | qfq | 5,412,398 | 45,313,912 | -0.71% |
| 2025-09-01 | 8.50 | 8.65 | 8.46 | 8.49 | 8.46 | qfq | 5,347,400 | 45,719,295 | 0.00% |
| 2025-08-29 | 8.62 | 8.63 | 8.43 | 8.49 | 8.46 | qfq | 4,635,450 | 39,499,603 | -0.93% |
| 2025-08-28 | 8.67 | 8.77 | 8.21 | 8.57 | 8.54 | qfq | 7,106,100 | 60,567,770 | 0.12% |
| 2025-08-27 | 9.06 | 9.13 | 8.55 | 8.56 | 8.53 | qfq | 6,600,175 | 58,232,292 | -5.52% |
| 2025-08-26 | 8.96 | 9.13 | 8.87 | 9.06 | 9.02 | qfq | 4,050,650 | 36,600,582 | 0.89% |
| 2025-08-25 | 9.04 | 9.13 | 8.92 | 8.98 | 8.94 | qfq | 4,757,450 | 42,965,681 | -0.44% |
| 2025-08-22 | 9.14 | 9.14 | 8.92 | 9.02 | 8.98 | qfq | 4,365,500 | 39,316,795 | -1.10% |
| 2025-08-21 | 9.18 | 9.22 | 9.08 | 9.12 | 9.08 | qfq | 4,342,548 | 39,713,170 | -0.65% |
| 2025-08-20 | 9.09 | 9.18 | 9.01 | 9.18 | 9.14 | qfq | 4,201,529 | 38,189,891 | 0.77% |
| 2025-08-19 | 9.10 | 9.15 | 8.92 | 9.11 | 9.07 | qfq | 6,092,500 | 55,176,621 | 0.33% |
| 2025-08-18 | 9.13 | 9.29 | 9.03 | 9.08 | 9.04 | qfq | 6,577,050 | 60,016,799 | -0.11% |
| 2025-08-15 | 9.13 | 9.28 | 9.04 | 9.09 | 9.05 | qfq | 5,948,650 | 54,375,358 | -0.76% |
| 2025-08-14 | 9.35 | 9.42 | 9.14 | 9.16 | 9.12 | qfq | 5,101,050 | 47,179,639 | -1.82% |
| 2025-08-13 | 9.26 | 9.38 | 9.26 | 9.33 | 9.29 | qfq | 4,833,500 | 45,063,755 | 0.32% |
| 2025-08-12 | 9.44 | 9.44 | 9.21 | 9.30 | 9.26 | qfq | 7,068,310 | 65,739,243 | -1.80% |
| 2025-08-11 | 9.31 | 9.47 | 9.28 | 9.47 | 9.43 | qfq | 4,999,535 | 46,963,877 | 1.72% |
| 2025-08-08 | 9.25 | 9.33 | 9.16 | 9.31 | 9.27 | qfq | 4,582,200 | 42,417,765 | 0.43% |
| 2025-08-07 | 9.27 | 9.34 | 9.20 | 9.27 | 9.23 | qfq | 5,641,800 | 52,257,741 | 0.00% |
| 2025-08-06 | 9.18 | 9.30 | 9.13 | 9.27 | 9.23 | qfq | 5,121,100 | 47,293,811 | 0.87% |
| 2025-08-05 | 8.99 | 9.19 | 8.99 | 9.19 | 9.15 | qfq | 5,766,972 | 52,498,337 | 2.11% |
| 2025-08-04 | 8.80 | 9.03 | 8.77 | 9.00 | 8.96 | qfq | 5,295,306 | 47,365,126 | 1.58% |
| 2025-08-01 | 8.67 | 8.87 | 8.59 | 8.86 | 8.83 | qfq | 5,469,000 | 48,168,866 | 2.43% |
| 2025-07-31 | 8.76 | 8.87 | 8.60 | 8.65 | 8.62 | qfq | 5,156,048 | 44,967,365 | -1.48% |
| 2025-07-30 | 8.88 | 8.89 | 8.68 | 8.78 | 8.75 | qfq | 3,963,450 | 34,720,520 | -1.46% |
| 2025-07-29 | 8.98 | 8.98 | 8.81 | 8.91 | 8.87 | qfq | 3,524,556 | 31,277,786 | -0.78% |
| 2025-07-28 | 8.92 | 8.98 | 8.85 | 8.98 | 8.94 | qfq | 4,171,056 | 37,281,121 | 0.67% |
| 2025-07-25 | 8.85 | 8.92 | 8.76 | 8.92 | 8.88 | qfq | 4,552,056 | 40,350,437 | 0.90% |
| 2025-07-24 | 8.74 | 8.90 | 8.74 | 8.84 | 8.81 | qfq | 5,905,100 | 52,198,540 | 1.03% |
| 2025-07-23 | 8.79 | 8.94 | 8.70 | 8.75 | 8.72 | qfq | 9,612,050 | 84,819,904 | -1.24% |
| 2025-07-22 | 8.75 | 8.94 | 8.70 | 8.86 | 8.83 | qfq | 9,486,100 | 83,654,327 | -1.45% |
| 2025-07-21 | 9.00 | 9.00 | 8.86 | 8.99 | 8.95 | qfq | 8,842,800 | 79,123,697 | -0.11% |
| 2025-07-18 | 9.08 | 9.10 | 8.89 | 9.00 | 8.96 | qfq | 8,605,200 | 77,147,049 | -1.21% |
| 2025-07-17 | 9.33 | 9.42 | 9.06 | 9.11 | 9.07 | qfq | 16,403,450 | 150,117,693 | -3.90% |
| 2025-07-16 | 8.67 | 9.54 | 8.65 | 9.48 | 9.44 | qfq | 18,058,163 | 164,733,622 | 8.84% |
| 2025-07-15 | 8.83 | 8.93 | 8.61 | 8.71 | 8.68 | qfq | 7,246,300 | 63,318,760 | -2.02% |
| 2025-07-14 | 8.67 | 9.01 | 8.61 | 8.89 | 8.85 | qfq | 11,469,350 | 100,987,013 | 2.89% |
| 2025-07-11 | 8.81 | 8.83 | 8.61 | 8.64 | 8.61 | qfq | 10,629,450 | 92,093,814 | -2.37% |
| 2025-07-10 | 8.95 | 9.15 | 8.77 | 8.85 | 8.82 | qfq | 18,089,953 | 160,810,382 | -2.43% |
| 2025-07-09 | 8.50 | 9.76 | 8.45 | 9.07 | 9.03 | qfq | 28,335,748 | 259,555,382 | 6.58% |
| 2025-07-08 | 8.47 | 8.55 | 8.35 | 8.51 | 8.48 | qfq | 3,294,550 | 27,991,811 | 0.59% |
| 2025-07-07 | 8.39 | 8.47 | 8.32 | 8.46 | 8.43 | qfq | 3,211,788 | 27,008,019 | 1.32% |
| 2025-07-04 | 8.45 | 8.49 | 8.32 | 8.35 | 8.32 | qfq | 3,179,700 | 26,656,720 | -1.76% |
| 2025-07-03 | 8.49 | 8.53 | 8.40 | 8.50 | 8.42 | qfq | 3,425,054 | 28,944,736 | 0.12% |
| 2025-07-02 | 8.59 | 8.59 | 8.39 | 8.49 | 8.41 | qfq | 3,668,316 | 31,058,091 | -0.59% |
| 2025-07-01 | 8.61 | 8.62 | 8.41 | 8.54 | 8.46 | qfq | 5,089,958 | 43,357,232 | -0.47% |
| 2025-06-30 | 8.43 | 8.58 | 8.39 | 8.58 | 8.50 | qfq | 5,012,320 | 42,667,670 | 1.90% |
| 2025-06-27 | 8.38 | 8.54 | 8.33 | 8.42 | 8.34 | qfq | 6,226,366 | 52,420,220 | 0.84% |
| 2025-06-26 | 8.29 | 8.46 | 8.13 | 8.35 | 8.27 | qfq | 5,761,611 | 48,226,051 | 0.97% |
| 2025-06-25 | 8.25 | 8.37 | 8.17 | 8.27 | 8.19 | qfq | 5,227,300 | 43,135,255 | 0.00% |
| 2025-06-24 | 8.01 | 8.28 | 7.92 | 8.27 | 8.19 | qfq | 5,409,600 | 44,258,078 | 4.42% |
| 2025-06-23 | 7.72 | 7.92 | 7.65 | 7.92 | 7.84 | qfq | 2,783,200 | 21,793,199 | 2.59% |
| 2025-06-20 | 7.76 | 7.91 | 7.69 | 7.72 | 7.64 | qfq | 2,699,050 | 20,986,299 | -0.52% |
| 2025-06-19 | 7.97 | 8.02 | 7.74 | 7.76 | 7.68 | qfq | 3,981,150 | 31,304,858 | -2.76% |
| 2025-06-18 | 8.02 | 8.09 | 7.92 | 7.98 | 7.90 | qfq | 2,738,800 | 21,835,172 | -0.50% |
| 2025-06-17 | 8.12 | 8.16 | 7.97 | 8.02 | 7.94 | qfq | 2,928,377 | 23,585,205 | -0.74% |
| 2025-06-16 | 7.96 | 8.11 | 7.95 | 8.08 | 8.00 | qfq | 3,242,400 | 26,146,547 | 1.00% |
| 2025-06-13 | 8.16 | 8.19 | 7.96 | 8.00 | 7.92 | qfq | 3,815,600 | 30,660,450 | -2.44% |
| 2025-06-12 | 8.17 | 8.27 | 8.12 | 8.20 | 8.12 | qfq | 3,256,650 | 26,705,625 | 0.24% |
| 2025-06-11 | 8.10 | 8.24 | 8.10 | 8.18 | 8.10 | qfq | 3,010,190 | 24,594,136 | 0.49% |
| 2025-06-10 | 8.27 | 8.30 | 8.00 | 8.14 | 8.06 | qfq | 4,146,165 | 33,826,420 | -1.45% |
| 2025-06-09 | 8.16 | 8.27 | 8.11 | 8.26 | 8.18 | qfq | 4,542,850 | 37,338,677 | 1.35% |
| 2025-06-06 | 8.15 | 8.18 | 8.09 | 8.15 | 8.07 | qfq | 3,696,500 | 30,056,116 | -0.24% |
| 2025-06-05 | 8.05 | 8.20 | 8.00 | 8.17 | 8.09 | qfq | 3,821,400 | 31,013,187 | 0.99% |
| 2025-06-04 | 8.00 | 8.14 | 7.98 | 8.09 | 8.01 | qfq | 4,189,970 | 33,822,166 | 1.00% |
| 2025-06-03 | 7.85 | 8.06 | 7.82 | 8.01 | 7.93 | qfq | 4,928,220 | 39,397,199 | 0.00% |
| 2025-05-30 | 8.15 | 8.25 | 7.94 | 8.01 | 7.93 | qfq | 7,021,100 | 56,458,189 | -2.08% |
| 2025-05-29 | 8.02 | 8.22 | 7.96 | 8.18 | 8.10 | qfq | 10,260,100 | 83,575,450 | 2.12% |
| 2025-05-28 | 8.12 | 8.24 | 7.98 | 8.01 | 7.93 | qfq | 14,883,381 | 120,089,708 | -2.32% |
| 2025-05-27 | 7.80 | 9.13 | 7.78 | 8.20 | 8.12 | qfq | 19,802,070 | 164,266,962 | 4.99% |
| 2025-05-26 | 7.66 | 7.83 | 7.65 | 7.81 | 7.73 | qfq | 2,487,000 | 19,327,025 | 1.56% |
| 2025-05-23 | 7.76 | 7.89 | 7.66 | 7.69 | 7.62 | qfq | 2,748,150 | 21,374,080 | -0.90% |
| 2025-05-22 | 7.87 | 7.99 | 7.72 | 7.76 | 7.68 | qfq | 2,899,450 | 22,741,420 | -1.65% |
| 2025-05-21 | 7.97 | 8.00 | 7.84 | 7.89 | 7.81 | qfq | 2,358,850 | 18,647,421 | -1.13% |
| 2025-05-20 | 7.92 | 7.99 | 7.85 | 7.98 | 7.90 | qfq | 2,646,775 | 21,030,305 | 1.01% |
| 2025-05-19 | 7.97 | 7.97 | 7.77 | 7.90 | 7.82 | qfq | 2,337,950 | 18,414,587 | 0.38% |
| 2025-05-16 | 7.80 | 7.97 | 7.79 | 7.87 | 7.79 | qfq | 2,522,000 | 19,938,199 | 0.64% |
| 2025-05-15 | 7.94 | 7.94 | 7.72 | 7.82 | 7.74 | qfq | 2,761,000 | 21,528,158 | -0.26% |
| 2025-05-14 | 7.91 | 7.99 | 7.79 | 7.84 | 7.76 | qfq | 2,903,400 | 22,794,040 | -0.51% |
| 2025-05-13 | 8.08 | 8.23 | 7.85 | 7.88 | 7.80 | qfq | 3,119,950 | 24,727,386 | -0.88% |
| 2025-05-12 | 8.00 | 8.04 | 7.87 | 7.95 | 7.87 | qfq | 3,231,750 | 25,672,601 | 1.40% |
| 2025-05-09 | 7.94 | 8.02 | 7.80 | 7.84 | 7.76 | qfq | 2,803,250 | 22,091,797 | -1.63% |
| 2025-05-08 | 7.82 | 8.03 | 7.78 | 7.97 | 7.89 | qfq | 3,445,800 | 27,365,437 | 1.92% |
| 2025-05-07 | 7.77 | 7.89 | 7.70 | 7.82 | 7.74 | qfq | 4,114,150 | 32,127,973 | 1.56% |
| 2025-05-06 | 7.46 | 7.72 | 7.46 | 7.70 | 7.62 | qfq | 4,009,850 | 30,595,360 | 4.34% |
| 2025-04-30 | 7.27 | 7.44 | 7.27 | 7.38 | 7.31 | qfq | 2,876,300 | 21,205,556 | 2.07% |
| 2025-04-29 | 6.99 | 7.28 | 6.99 | 7.23 | 7.16 | qfq | 3,242,381 | 23,378,207 | 2.41% |
| 2025-04-28 | 7.22 | 7.22 | 6.97 | 7.06 | 6.99 | qfq | 3,233,981 | 22,807,928 | -1.12% |
| 2025-04-25 | 7.25 | 7.25 | 7.10 | 7.14 | 7.07 | qfq | 1,891,250 | 13,566,671 | -0.14% |
| 2025-04-24 | 7.24 | 7.32 | 7.08 | 7.15 | 7.08 | qfq | 2,554,600 | 18,388,242 | -1.52% |
| 2025-04-23 | 7.08 | 7.29 | 7.08 | 7.26 | 7.19 | qfq | 2,838,350 | 20,513,560 | 2.69% |
| 2025-04-22 | 7.10 | 7.14 | 7.04 | 7.07 | 7.00 | qfq | 2,041,100 | 14,459,623 | -0.56% |
| 2025-04-21 | 6.93 | 7.11 | 6.85 | 7.11 | 7.04 | qfq | 2,302,500 | 16,192,081 | 2.75% |
| 2025-04-18 | 6.90 | 6.98 | 6.81 | 6.92 | 6.85 | qfq | 2,084,500 | 14,364,144 | 0.29% |
| 2025-04-17 | 6.80 | 7.00 | 6.73 | 6.90 | 6.83 | qfq | 2,591,550 | 17,948,854 | 0.88% |
| 2025-04-16 | 6.99 | 7.04 | 6.68 | 6.84 | 6.77 | qfq | 3,891,700 | 26,633,287 | -2.56% |
| 2025-04-15 | 6.96 | 7.08 | 6.90 | 7.02 | 6.95 | qfq | 3,335,650 | 23,249,237 | 0.86% |
| 2025-04-14 | 6.99 | 7.12 | 6.92 | 6.96 | 6.89 | qfq | 3,659,100 | 25,648,145 | 1.75% |
| 2025-04-11 | 6.76 | 6.99 | 6.73 | 6.84 | 6.77 | qfq | 3,818,081 | 26,344,770 | 0.15% |
| 2025-04-10 | 6.75 | 6.99 | 6.57 | 6.83 | 6.76 | qfq | 6,189,100 | 42,640,393 | 3.96% |
| 2025-04-09 | 6.33 | 6.61 | 5.76 | 6.57 | 6.51 | qfq | 8,050,133 | 50,122,579 | 2.50% |
| 2025-04-08 | 6.33 | 6.65 | 6.20 | 6.41 | 6.35 | qfq | 6,408,000 | 41,094,546 | 2.23% |
| 2025-04-07 | 7.20 | 7.30 | 6.26 | 6.27 | 6.21 | qfq | 9,279,300 | 61,520,028 | -19.92% |
| 2025-04-03 | 7.94 | 8.02 | 7.70 | 7.83 | 7.75 | qfq | 3,526,283 | 27,722,309 | -2.25% |
| 2025-04-02 | 7.87 | 8.11 | 7.85 | 8.01 | 7.93 | qfq | 2,853,950 | 22,846,421 | 1.52% |
| 2025-04-01 | 7.82 | 8.00 | 7.82 | 7.89 | 7.81 | qfq | 2,923,200 | 23,122,087 | 0.90% |
| 2025-03-31 | 7.84 | 7.89 | 7.59 | 7.82 | 7.74 | qfq | 4,797,950 | 37,089,640 | -1.14% |
| 2025-03-28 | 8.07 | 8.13 | 7.86 | 7.91 | 7.83 | qfq | 3,465,300 | 27,579,398 | -1.74% |
| 2025-03-27 | 8.20 | 8.24 | 7.95 | 8.05 | 7.97 | qfq | 4,193,200 | 33,943,884 | -2.31% |
| 2025-03-26 | 8.03 | 8.37 | 7.92 | 8.24 | 8.16 | qfq | 4,786,950 | 39,510,127 | 2.11% |
| 2025-03-25 | 8.09 | 8.24 | 7.98 | 8.07 | 7.99 | qfq | 5,855,000 | 47,484,876 | -0.25% |
| 2025-03-24 | 8.49 | 8.53 | 7.83 | 8.09 | 8.01 | qfq | 9,749,950 | 79,255,368 | -5.49% |
| 2025-03-21 | 8.85 | 8.88 | 8.46 | 8.56 | 8.48 | qfq | 8,155,220 | 70,071,471 | -2.62% |
| 2025-03-20 | 8.56 | 8.95 | 8.56 | 8.79 | 8.70 | qfq | 13,745,620 | 120,720,434 | 2.09% |
| 2025-03-19 | 8.47 | 8.70 | 8.40 | 8.61 | 8.53 | qfq | 8,247,224 | 70,755,950 | 0.70% |
| 2025-03-18 | 8.43 | 8.56 | 8.36 | 8.55 | 8.47 | qfq | 7,098,474 | 60,132,395 | 1.54% |
| 2025-03-17 | 8.58 | 8.64 | 8.36 | 8.42 | 8.34 | qfq | 7,157,450 | 60,552,557 | -0.36% |
| 2025-03-14 | 8.42 | 8.53 | 8.19 | 8.45 | 8.37 | qfq | 8,128,880 | 68,193,213 | -0.24% |
| 2025-03-13 | 8.68 | 8.87 | 8.12 | 8.47 | 8.39 | qfq | 12,344,931 | 105,011,012 | -3.64% |
| 2025-03-12 | 8.45 | 8.86 | 8.43 | 8.79 | 8.70 | qfq | 18,815,471 | 162,856,534 | 3.78% |
| 2025-03-11 | 8.33 | 8.50 | 8.32 | 8.47 | 8.39 | qfq | 9,308,389 | 78,285,737 | -1.05% |
| 2025-03-10 | 8.40 | 8.56 | 8.31 | 8.56 | 8.48 | qfq | 12,879,998 | 108,763,563 | 1.90% |
| 2025-03-07 | 8.73 | 8.85 | 8.30 | 8.40 | 8.32 | qfq | 20,522,050 | 174,540,908 | -5.62% |
| 2025-03-06 | 8.47 | 9.15 | 8.42 | 8.90 | 8.81 | qfq | 32,369,057 | 283,391,308 | 2.18% |
| 2025-03-05 | 9.10 | 9.10 | 8.36 | 8.71 | 8.63 | qfq | 36,128,677 | 309,288,513 | -5.22% |
| 2025-03-04 | 7.88 | 9.19 | 7.81 | 9.19 | 9.10 | qfq | 15,341,725 | 138,534,495 | 19.97% |
| 2025-03-03 | 7.67 | 7.79 | 7.58 | 7.66 | 7.59 | qfq | 5,103,950 | 39,305,479 | 0.66% |
| 2025-02-28 | 7.94 | 8.06 | 7.58 | 7.61 | 7.54 | qfq | 9,234,175 | 71,983,646 | -4.88% |
| 2025-02-27 | 7.80 | 8.16 | 7.58 | 8.00 | 7.92 | qfq | 12,534,950 | 98,662,365 | 1.65% |
| 2025-02-26 | 7.73 | 7.90 | 7.70 | 7.87 | 7.79 | qfq | 5,338,100 | 41,738,055 | 2.21% |
| 2025-02-25 | 7.59 | 7.83 | 7.53 | 7.70 | 7.62 | qfq | 4,933,533 | 38,080,124 | 0.13% |
| 2025-02-24 | 7.67 | 7.75 | 7.50 | 7.69 | 7.62 | qfq | 4,434,850 | 33,729,210 | -0.13% |
| 2025-02-21 | 7.71 | 7.86 | 7.56 | 7.70 | 7.62 | qfq | 5,724,900 | 43,928,880 | -0.52% |
| 2025-02-20 | 7.63 | 7.96 | 7.60 | 7.74 | 7.66 | qfq | 7,868,400 | 60,790,816 | 1.57% |
| 2025-02-19 | 7.21 | 7.83 | 7.16 | 7.62 | 7.55 | qfq | 6,731,475 | 50,823,721 | 5.69% |
| 2025-02-18 | 7.44 | 7.48 | 7.18 | 7.21 | 7.14 | qfq | 3,687,950 | 27,015,513 | -2.96% |
| 2025-02-17 | 7.17 | 7.50 | 7.17 | 7.43 | 7.36 | qfq | 4,632,025 | 34,225,446 | 3.19% |
| 2025-02-14 | 7.16 | 7.28 | 7.13 | 7.20 | 7.13 | qfq | 2,566,900 | 18,525,831 | 0.56% |
| 2025-02-13 | 7.31 | 7.38 | 7.14 | 7.16 | 7.09 | qfq | 2,382,850 | 17,207,170 | -2.32% |
| 2025-02-12 | 7.34 | 7.38 | 7.26 | 7.33 | 7.26 | qfq | 2,564,450 | 18,782,787 | -0.14% |
| 2025-02-11 | 7.32 | 7.42 | 7.24 | 7.34 | 7.27 | qfq | 3,225,250 | 23,597,132 | 0.00% |
| 2025-02-10 | 7.33 | 7.35 | 7.21 | 7.34 | 7.27 | qfq | 2,896,250 | 21,091,258 | 0.69% |
| 2025-02-07 | 7.32 | 7.43 | 7.23 | 7.29 | 7.22 | qfq | 3,789,800 | 27,807,653 | -0.55% |
| 2025-02-06 | 7.20 | 7.33 | 7.15 | 7.33 | 7.26 | qfq | 3,500,712 | 25,394,335 | 1.66% |
| 2025-02-05 | 7.18 | 7.40 | 7.06 | 7.21 | 7.14 | qfq | 3,975,633 | 28,551,063 | 2.71% |
| 2025-01-27 | 7.14 | 7.20 | 6.98 | 7.02 | 6.95 | qfq | 2,767,900 | 19,593,976 | -1.54% |
| 2025-01-24 | 6.85 | 7.15 | 6.85 | 7.13 | 7.06 | qfq | 3,572,323 | 25,127,295 | 3.03% |
| 2025-01-23 | 6.95 | 7.08 | 6.88 | 6.92 | 6.85 | qfq | 2,863,800 | 20,043,834 | 0.87% |
| 2025-01-22 | 6.95 | 6.98 | 6.80 | 6.86 | 6.79 | qfq | 2,125,150 | 14,625,801 | -1.01% |
| 2025-01-21 | 7.04 | 7.04 | 6.77 | 6.93 | 6.86 | qfq | 3,119,500 | 21,420,984 | -0.29% |
| 2025-01-20 | 6.80 | 7.03 | 6.76 | 6.95 | 6.88 | qfq | 3,651,000 | 25,215,103 | 2.21% |
| 2025-01-17 | 6.78 | 6.90 | 6.71 | 6.80 | 6.73 | qfq | 2,174,850 | 14,866,287 | -0.58% |
| 2025-01-16 | 6.80 | 6.97 | 6.73 | 6.84 | 6.77 | qfq | 2,857,750 | 19,667,187 | 0.59% |
| 2025-01-15 | 6.88 | 6.89 | 6.73 | 6.80 | 6.73 | qfq | 2,519,600 | 17,125,942 | -0.73% |
| 2025-01-14 | 6.44 | 6.85 | 6.41 | 6.85 | 6.78 | qfq | 3,666,150 | 24,526,935 | 7.37% |
| 2025-01-13 | 6.18 | 6.43 | 6.06 | 6.38 | 6.32 | qfq | 3,334,550 | 20,956,272 | 1.75% |
| 2025-01-10 | 6.50 | 6.63 | 6.26 | 6.27 | 6.21 | qfq | 2,328,050 | 14,992,709 | -3.54% |
| 2025-01-09 | 6.32 | 6.59 | 6.32 | 6.50 | 6.44 | qfq | 3,070,900 | 20,008,818 | 0.78% |
| 2025-01-08 | 6.41 | 6.54 | 6.19 | 6.45 | 6.39 | qfq | 3,238,050 | 20,718,109 | -0.62% |
| 2025-01-07 | 6.25 | 6.50 | 6.23 | 6.49 | 6.43 | qfq | 3,592,425 | 22,937,117 | 3.51% |
| 2025-01-06 | 6.30 | 6.42 | 5.99 | 6.27 | 6.21 | qfq | 3,600,450 | 22,479,528 | -1.42% |
| 2025-01-03 | 6.67 | 6.72 | 6.29 | 6.36 | 6.30 | qfq | 4,522,450 | 29,301,916 | -4.50% |
| 2025-01-02 | 6.80 | 6.94 | 6.59 | 6.66 | 6.60 | qfq | 4,106,157 | 27,693,898 | -2.20% |
| 2024-12-31 | 7.10 | 7.15 | 6.79 | 6.81 | 6.74 | qfq | 3,578,100 | 24,762,201 | -3.13% |
| 2024-12-30 | 7.00 | 7.11 | 6.72 | 7.03 | 6.96 | qfq | 3,916,657 | 27,262,778 | -1.26% |
| 2024-12-27 | 7.03 | 7.26 | 6.89 | 7.12 | 7.05 | qfq | 3,822,083 | 27,321,601 | 2.15% |
| 2024-12-26 | 6.87 | 7.08 | 6.87 | 6.97 | 6.90 | qfq | 3,257,900 | 22,826,633 | 1.01% |
| 2024-12-25 | 7.15 | 7.16 | 6.80 | 6.90 | 6.83 | qfq | 4,368,900 | 30,145,771 | -3.50% |
| 2024-12-24 | 7.14 | 7.35 | 7.03 | 7.15 | 7.08 | qfq | 3,906,650 | 27,938,162 | 0.28% |
| 2024-12-23 | 7.68 | 7.68 | 7.10 | 7.13 | 7.06 | qfq | 6,432,400 | 47,133,733 | -6.92% |
| 2024-12-20 | 7.49 | 7.77 | 7.45 | 7.66 | 7.59 | qfq | 4,404,550 | 33,714,691 | 2.00% |
| 2024-12-19 | 7.33 | 7.60 | 7.27 | 7.51 | 7.44 | qfq | 4,314,650 | 32,231,634 | 1.49% |
| 2024-12-18 | 7.51 | 7.54 | 7.22 | 7.40 | 7.33 | qfq | 3,971,400 | 29,466,777 | -0.40% |
| 2024-12-17 | 7.81 | 7.92 | 7.40 | 7.43 | 7.36 | qfq | 5,870,300 | 44,411,264 | -5.95% |
| 2024-12-16 | 7.89 | 8.02 | 7.84 | 7.90 | 7.82 | qfq | 4,266,100 | 33,756,137 | 0.00% |
| 2024-12-13 | 8.09 | 8.18 | 7.88 | 7.90 | 7.82 | qfq | 6,143,900 | 49,222,518 | -2.71% |
| 2024-12-12 | 8.15 | 8.21 | 8.02 | 8.12 | 8.04 | qfq | 6,101,600 | 49,452,526 | -0.73% |
| 2024-12-11 | 7.96 | 8.20 | 7.87 | 8.18 | 8.10 | qfq | 7,507,892 | 60,624,288 | 2.76% |
| 2024-12-10 | 8.12 | 8.20 | 7.94 | 7.96 | 7.88 | qfq | 7,513,284 | 60,636,805 | 0.25% |
| 2024-12-09 | 7.85 | 8.03 | 7.82 | 7.94 | 7.86 | qfq | 6,291,512 | 49,872,798 | 1.53% |
| 2024-12-06 | 7.89 | 7.93 | 7.70 | 7.82 | 7.74 | qfq | 5,944,938 | 46,394,916 | -0.38% |
| 2024-12-05 | 7.76 | 7.91 | 7.76 | 7.85 | 7.77 | qfq | 4,404,709 | 34,510,755 | 0.51% |
| 2024-12-04 | 7.94 | 8.03 | 7.75 | 7.81 | 7.73 | qfq | 7,246,800 | 57,278,635 | -1.76% |
| 2024-12-03 | 8.02 | 8.17 | 7.89 | 7.95 | 7.87 | qfq | 9,516,672 | 76,085,876 | -0.87% |
| 2024-12-02 | 7.95 | 8.08 | 7.81 | 8.02 | 7.94 | qfq | 16,728,817 | 132,904,855 | 0.38% |
| 2024-11-29 | 7.51 | 8.19 | 7.46 | 7.99 | 7.91 | qfq | 19,720,950 | 155,661,275 | 5.69% |
| 2024-11-28 | 7.38 | 7.70 | 7.24 | 7.56 | 7.49 | qfq | 6,568,525 | 49,618,674 | 2.16% |
| 2024-11-27 | 7.30 | 7.40 | 6.99 | 7.40 | 7.33 | qfq | 5,078,650 | 36,310,977 | 1.37% |
| 2024-11-26 | 7.43 | 7.51 | 7.25 | 7.30 | 7.23 | qfq | 4,108,546 | 30,319,958 | -1.75% |
| 2024-11-25 | 7.24 | 7.44 | 7.12 | 7.43 | 7.36 | qfq | 4,698,250 | 34,387,208 | 2.62% |
| 2024-11-22 | 7.57 | 7.64 | 7.20 | 7.24 | 7.17 | qfq | 5,248,116 | 39,086,125 | -4.61% |
| 2024-11-21 | 7.59 | 7.68 | 7.47 | 7.59 | 7.52 | qfq | 3,480,550 | 26,388,720 | -0.52% |
| 2024-11-20 | 7.38 | 7.68 | 7.36 | 7.63 | 7.56 | qfq | 4,958,350 | 37,485,066 | 3.11% |
| 2024-11-19 | 7.05 | 7.41 | 6.98 | 7.40 | 7.33 | qfq | 4,477,783 | 32,346,478 | 4.37% |
| 2024-11-18 | 7.38 | 7.40 | 7.00 | 7.09 | 7.02 | qfq | 5,419,468 | 38,700,062 | -2.74% |
| 2024-11-15 | 7.39 | 7.59 | 7.26 | 7.29 | 7.22 | qfq | 4,740,000 | 35,230,834 | -1.35% |
| 2024-11-14 | 7.60 | 7.75 | 7.38 | 7.39 | 7.32 | qfq | 4,966,550 | 37,395,889 | -3.90% |
| 2024-11-13 | 7.57 | 7.72 | 7.40 | 7.69 | 7.62 | qfq | 5,091,350 | 38,481,147 | 1.32% |
| 2024-11-12 | 7.70 | 7.81 | 7.50 | 7.59 | 7.52 | qfq | 6,141,315 | 47,202,301 | -1.43% |
| 2024-11-11 | 7.43 | 7.71 | 7.43 | 7.70 | 7.62 | qfq | 5,116,899 | 38,881,574 | 3.08% |
| 2024-11-08 | 7.58 | 7.78 | 7.41 | 7.47 | 7.40 | qfq | 6,066,000 | 45,659,376 | -0.40% |
| 2024-11-07 | 7.28 | 7.50 | 7.19 | 7.50 | 7.43 | qfq | 4,922,934 | 36,441,627 | 2.74% |
| 2024-11-06 | 7.31 | 7.44 | 7.22 | 7.30 | 7.23 | qfq | 4,390,850 | 32,236,831 | -0.27% |
| 2024-11-05 | 7.17 | 7.35 | 7.12 | 7.32 | 7.25 | qfq | 3,849,950 | 27,943,790 | 2.09% |
| 2024-11-04 | 6.95 | 7.21 | 6.92 | 7.17 | 7.10 | qfq | 4,072,650 | 29,001,215 | 2.28% |
| 2024-11-01 | 7.37 | 7.46 | 6.98 | 7.01 | 6.94 | qfq | 6,768,566 | 48,215,773 | -5.27% |
| 2024-10-31 | 7.26 | 7.46 | 7.15 | 7.40 | 7.33 | qfq | 5,705,704 | 41,972,950 | 1.79% |
| 2024-10-30 | 7.19 | 7.36 | 7.15 | 7.27 | 7.20 | qfq | 5,136,600 | 37,225,320 | 0.97% |
| 2024-10-29 | 7.46 | 7.51 | 7.19 | 7.20 | 7.13 | qfq | 5,400,100 | 39,422,998 | -3.36% |
| 2024-10-28 | 7.38 | 7.47 | 7.29 | 7.45 | 7.38 | qfq | 5,035,750 | 37,117,986 | 2.90% |
| 2024-10-25 | 7.07 | 7.26 | 7.07 | 7.24 | 7.17 | qfq | 5,007,550 | 36,053,897 | 2.55% |
| 2024-10-24 | 7.05 | 7.09 | 6.90 | 7.06 | 6.99 | qfq | 3,658,400 | 25,669,000 | -0.42% |
| 2024-10-23 | 7.20 | 7.23 | 7.05 | 7.09 | 7.02 | qfq | 5,019,731 | 35,775,742 | -1.12% |
| 2024-10-22 | 7.15 | 7.26 | 7.08 | 7.17 | 7.10 | qfq | 4,919,775 | 35,190,345 | 0.56% |
| 2024-10-21 | 7.03 | 7.24 | 7.02 | 7.13 | 7.06 | qfq | 5,904,750 | 41,986,971 | 2.15% |
| 2024-10-18 | 6.70 | 7.12 | 6.70 | 6.98 | 6.90 | qfq | 5,879,881 | 40,809,519 | 3.10% |
| 2024-10-17 | 6.86 | 7.01 | 6.76 | 6.77 | 6.69 | qfq | 4,656,400 | 32,055,902 | -0.88% |
| 2024-10-16 | 6.68 | 6.89 | 6.65 | 6.83 | 6.75 | qfq | 4,168,650 | 28,397,033 | 0.89% |
| 2024-10-15 | 6.94 | 6.99 | 6.73 | 6.77 | 6.69 | qfq | 5,145,950 | 35,371,589 | -1.88% |
| 2024-10-14 | 6.68 | 6.94 | 6.60 | 6.90 | 6.82 | qfq | 5,126,031 | 34,835,318 | 3.45% |
| 2024-10-11 | 7.02 | 7.02 | 6.55 | 6.67 | 6.60 | qfq | 5,933,606 | 40,028,623 | -5.12% |
| 2024-10-10 | 7.05 | 7.30 | 6.79 | 7.03 | 6.95 | qfq | 8,993,850 | 63,420,841 | 2.78% |
| 2024-10-09 | 7.62 | 7.69 | 6.82 | 6.84 | 6.76 | qfq | 11,630,409 | 84,234,677 | -13.31% |
| 2024-10-08 | 8.38 | 8.38 | 7.30 | 7.89 | 7.80 | qfq | 16,428,409 | 127,969,827 | 11.60% |
| 2024-09-30 | 6.43 | 7.19 | 6.28 | 7.07 | 6.99 | qfq | 14,429,439 | 97,272,828 | 13.48% |
| 2024-09-27 | 5.99 | 6.28 | 5.95 | 6.23 | 6.16 | qfq | 8,317,865 | 50,847,095 | 5.41% |
| 2024-09-26 | 5.81 | 5.93 | 5.78 | 5.91 | 5.84 | qfq | 4,226,615 | 24,812,956 | 1.72% |
| 2024-09-25 | 5.82 | 5.94 | 5.79 | 5.81 | 5.75 | qfq | 5,341,000 | 31,344,591 | 0.35% |
| 2024-09-24 | 5.71 | 5.81 | 5.61 | 5.79 | 5.73 | qfq | 5,158,200 | 29,596,559 | 1.94% |
| 2024-09-23 | 5.66 | 5.73 | 5.58 | 5.68 | 5.62 | qfq | 2,578,500 | 14,660,147 | 0.35% |
| 2024-09-20 | 5.71 | 5.74 | 5.63 | 5.66 | 5.60 | qfq | 2,877,800 | 16,319,536 | -0.70% |
| 2024-09-19 | 5.57 | 5.73 | 5.54 | 5.70 | 5.64 | qfq | 3,310,610 | 18,726,805 | 3.26% |
| 2024-09-18 | 5.65 | 5.70 | 5.45 | 5.52 | 5.46 | qfq | 3,316,900 | 18,329,938 | -2.13% |
| 2024-09-13 | 5.77 | 5.83 | 5.60 | 5.64 | 5.58 | qfq | 4,857,477 | 27,647,020 | -2.76% |
| 2024-09-12 | 5.86 | 5.92 | 5.79 | 5.80 | 5.74 | qfq | 4,503,200 | 26,360,861 | -0.68% |
| 2024-09-11 | 5.90 | 6.13 | 5.84 | 5.84 | 5.77 | qfq | 5,252,075 | 31,142,168 | -1.18% |
| 2024-09-10 | 5.90 | 5.95 | 5.72 | 5.91 | 5.84 | qfq | 6,702,350 | 39,065,125 | -1.34% |
| 2024-09-09 | 5.97 | 6.10 | 5.93 | 5.99 | 5.92 | qfq | 6,426,050 | 38,526,410 | -1.32% |
| 2024-09-06 | 6.34 | 6.39 | 6.01 | 6.07 | 6.00 | qfq | 10,182,052 | 62,804,431 | -5.30% |
| 2024-09-05 | 6.49 | 6.56 | 6.18 | 6.41 | 6.34 | qfq | 14,247,608 | 90,449,246 | -5.32% |
| 2024-09-04 | 7.10 | 7.50 | 6.58 | 6.77 | 6.69 | qfq | 16,392,784 | 114,149,864 | -0.15% |
| 2024-09-03 | 6.81 | 6.83 | 6.56 | 6.78 | 6.70 | qfq | 13,478,750 | 89,990,732 | -1.88% |
| 2024-09-02 | 6.90 | 6.98 | 6.65 | 6.91 | 6.83 | qfq | 15,471,434 | 105,523,286 | -1.85% |
| 2024-08-30 | 6.73 | 7.38 | 6.72 | 7.04 | 6.96 | qfq | 25,600,998 | 181,657,470 | 1.73% |
| 2024-08-29 | 6.52 | 7.18 | 6.41 | 6.92 | 6.84 | qfq | 21,083,921 | 142,093,926 | 4.22% |
| 2024-08-28 | 6.50 | 6.86 | 6.32 | 6.64 | 6.57 | qfq | 18,720,385 | 122,616,822 | -2.21% |
| 2024-08-27 | 6.12 | 7.54 | 6.12 | 6.79 | 6.71 | qfq | 23,994,738 | 159,256,300 | 6.93% |
| 2024-08-26 | 5.91 | 6.99 | 5.86 | 6.35 | 6.28 | qfq | 15,629,426 | 101,024,873 | 7.45% |
| 2024-08-23 | 5.77 | 5.96 | 5.65 | 5.91 | 5.84 | qfq | 3,712,694 | 21,603,536 | 1.90% |
| 2024-08-22 | 5.97 | 6.03 | 5.76 | 5.80 | 5.74 | qfq | 3,550,007 | 20,838,646 | -3.01% |
| 2024-08-21 | 5.93 | 6.06 | 5.91 | 5.98 | 5.91 | qfq | 3,747,192 | 22,435,129 | 0.84% |
| 2024-08-20 | 5.92 | 6.08 | 5.90 | 5.93 | 5.86 | qfq | 3,772,191 | 22,494,904 | -1.00% |
| 2024-08-19 | 6.06 | 6.09 | 5.88 | 5.99 | 5.92 | qfq | 6,732,250 | 40,154,508 | -2.60% |
| 2024-08-16 | 5.88 | 6.55 | 5.79 | 6.15 | 6.08 | qfq | 9,901,250 | 60,852,301 | 4.77% |
| 2024-08-15 | 5.80 | 5.89 | 5.69 | 5.87 | 5.80 | qfq | 3,508,100 | 20,376,597 | 1.03% |
| 2024-08-14 | 5.84 | 5.95 | 5.75 | 5.81 | 5.75 | qfq | 4,875,300 | 28,469,654 | 1.04% |
| 2024-08-13 | 5.60 | 5.75 | 5.45 | 5.75 | 5.69 | qfq | 5,729,769 | 32,275,137 | 2.31% |
| 2024-08-12 | 5.67 | 5.79 | 5.60 | 5.62 | 5.56 | qfq | 7,636,400 | 43,380,069 | -4.42% |
| 2024-08-09 | 5.59 | 6.07 | 5.53 | 5.88 | 5.81 | qfq | 8,900,050 | 51,772,710 | 5.57% |
| 2024-08-08 | 5.65 | 5.65 | 5.45 | 5.57 | 5.51 | qfq | 1,582,842 | 8,769,968 | -0.54% |
| 2024-08-07 | 5.57 | 5.64 | 5.56 | 5.60 | 5.54 | qfq | 1,252,100 | 7,018,181 | 0.00% |
| 2024-08-06 | 5.50 | 5.60 | 5.49 | 5.60 | 5.54 | qfq | 1,225,050 | 6,809,663 | 2.38% |
| 2024-08-05 | 5.62 | 5.70 | 5.45 | 5.47 | 5.41 | qfq | 1,861,350 | 10,344,818 | -3.53% |
| 2024-08-02 | 5.69 | 5.78 | 5.64 | 5.67 | 5.61 | qfq | 1,574,900 | 8,987,845 | -1.56% |
| 2024-08-01 | 5.78 | 5.90 | 5.74 | 5.76 | 5.70 | qfq | 1,475,225 | 8,542,221 | -0.35% |
| 2024-07-31 | 5.64 | 5.81 | 5.56 | 5.78 | 5.72 | qfq | 2,039,550 | 11,712,463 | 2.48% |
| 2024-07-30 | 5.62 | 5.67 | 5.52 | 5.64 | 5.58 | qfq | 1,704,400 | 9,578,339 | 0.53% |
| 2024-07-29 | 5.58 | 5.65 | 5.51 | 5.61 | 5.55 | qfq | 1,939,100 | 10,847,915 | 0.18% |
| 2024-07-26 | 5.41 | 5.60 | 5.41 | 5.60 | 5.54 | qfq | 2,311,375 | 12,788,006 | 3.70% |
| 2024-07-25 | 5.30 | 5.46 | 5.28 | 5.40 | 5.34 | qfq | 1,934,700 | 10,390,297 | 1.31% |
| 2024-07-24 | 5.45 | 5.46 | 5.30 | 5.33 | 5.27 | qfq | 2,004,350 | 10,746,234 | -2.38% |
| 2024-07-23 | 5.53 | 5.64 | 5.45 | 5.46 | 5.40 | qfq | 1,439,050 | 8,000,224 | -1.27% |
| 2024-07-22 | 5.48 | 5.56 | 5.44 | 5.53 | 5.47 | qfq | 1,331,700 | 7,343,777 | 0.91% |
| 2024-07-19 | 5.30 | 5.51 | 5.30 | 5.48 | 5.42 | qfq | 2,122,575 | 11,544,852 | 2.05% |
| 2024-07-18 | 5.42 | 5.43 | 5.29 | 5.37 | 5.31 | qfq | 2,567,800 | 13,704,830 | -1.65% |
| 2024-07-17 | 5.46 | 5.52 | 5.35 | 5.46 | 5.40 | qfq | 2,409,400 | 13,092,070 | 0.00% |
| 2024-07-16 | 5.49 | 5.53 | 5.37 | 5.46 | 5.40 | qfq | 1,679,800 | 9,143,892 | -1.44% |
| 2024-07-15 | 5.64 | 5.70 | 5.48 | 5.54 | 5.48 | qfq | 1,460,200 | 8,075,926 | -2.64% |
| 2024-07-12 | 5.74 | 5.75 | 5.64 | 5.69 | 5.63 | qfq | 1,791,750 | 10,195,300 | -1.04% |
| 2024-07-11 | 5.52 | 5.79 | 5.50 | 5.75 | 5.69 | qfq | 3,309,200 | 18,758,122 | 6.68% |
| 2024-07-10 | 5.57 | 5.57 | 5.37 | 5.39 | 5.33 | qfq | 1,841,700 | 10,011,037 | -1.82% |
| 2024-07-09 | 5.40 | 5.52 | 5.28 | 5.49 | 5.43 | qfq | 2,311,750 | 12,493,377 | 0.92% |
| 2024-07-08 | 5.62 | 5.62 | 5.41 | 5.44 | 5.38 | qfq | 1,416,400 | 7,740,576 | -3.55% |
| 2024-07-05 | 5.48 | 5.66 | 5.40 | 5.64 | 5.58 | qfq | 2,007,000 | 11,144,072 | 2.17% |
| 2024-07-04 | 5.71 | 5.78 | 5.50 | 5.52 | 5.46 | qfq | 1,937,553 | 10,850,020 | -3.16% |
| 2024-07-03 | 5.80 | 5.82 | 5.68 | 5.70 | 5.64 | qfq | 1,845,153 | 10,587,661 | -1.72% |
| 2024-07-02 | 5.72 | 5.90 | 5.72 | 5.80 | 5.74 | qfq | 2,445,753 | 14,242,028 | -0.34% |
| 2024-07-01 | 5.92 | 5.96 | 5.66 | 5.82 | 5.76 | qfq | 2,830,953 | 16,278,856 | -1.69% |
| 2024-06-28 | 5.82 | 6.00 | 5.76 | 5.92 | 5.85 | qfq | 2,839,803 | 16,801,214 | 1.20% |
| 2024-06-27 | 5.94 | 6.04 | 5.80 | 5.85 | 5.78 | qfq | 3,074,550 | 18,228,529 | -2.01% |
| 2024-06-26 | 5.69 | 5.98 | 5.55 | 5.97 | 5.90 | qfq | 2,844,200 | 16,480,880 | 6.99% |
| 2024-06-25 | 5.54 | 5.71 | 5.51 | 5.58 | 5.52 | qfq | 2,125,550 | 11,913,147 | 1.27% |
| 2024-06-24 | 5.54 | 5.73 | 5.47 | 5.51 | 5.45 | qfq | 2,573,842 | 14,314,180 | -5.49% |
| 2024-06-21 | 5.81 | 5.87 | 5.67 | 5.83 | 5.77 | qfq | 2,045,000 | 11,851,088 | 0.00% |
| 2024-06-20 | 6.10 | 6.21 | 5.82 | 5.83 | 5.77 | qfq | 1,902,550 | 11,225,796 | -3.48% |
| 2024-06-19 | 6.00 | 6.12 | 5.95 | 6.04 | 5.97 | qfq | 1,935,550 | 11,672,462 | 0.67% |
| 2024-06-18 | 5.76 | 6.01 | 5.70 | 6.00 | 5.93 | qfq | 2,174,550 | 12,862,357 | 3.81% |
| 2024-06-17 | 5.85 | 5.87 | 5.76 | 5.78 | 5.72 | qfq | 1,318,850 | 7,653,156 | -1.53% |
| 2024-06-14 | 5.88 | 5.96 | 5.77 | 5.87 | 5.80 | qfq | 1,367,700 | 7,983,470 | -0.51% |
| 2024-06-13 | 5.89 | 5.98 | 5.80 | 5.90 | 5.83 | qfq | 1,699,900 | 10,023,554 | 0.00% |
| 2024-06-12 | 5.84 | 5.91 | 5.76 | 5.90 | 5.83 | qfq | 1,374,650 | 8,073,758 | 2.08% |
| 2024-06-11 | 5.75 | 5.80 | 5.56 | 5.78 | 5.72 | qfq | 2,296,250 | 13,074,902 | 0.35% |
| 2024-06-07 | 5.52 | 5.80 | 5.52 | 5.76 | 5.70 | qfq | 3,422,400 | 19,488,129 | 5.30% |
| 2024-06-06 | 5.83 | 5.97 | 5.37 | 5.47 | 5.41 | qfq | 4,608,150 | 25,495,012 | -6.34% |
| 2024-06-05 | 5.80 | 6.01 | 5.80 | 5.84 | 5.77 | qfq | 1,875,100 | 11,048,939 | -3.79% |
| 2024-06-04 | 6.13 | 6.21 | 5.97 | 6.07 | 5.90 | qfq | 2,616,801 | 15,806,023 | -2.72% |
| 2024-06-03 | 6.59 | 6.59 | 6.18 | 6.24 | 6.07 | qfq | 3,083,750 | 19,519,591 | -4.15% |
| 2024-05-31 | 6.34 | 6.56 | 6.33 | 6.51 | 6.33 | qfq | 2,532,828 | 16,365,977 | 2.84% |
| 2024-05-30 | 6.33 | 6.42 | 6.27 | 6.33 | 6.16 | qfq | 2,063,850 | 13,100,655 | -0.78% |
| 2024-05-29 | 6.40 | 6.51 | 6.32 | 6.38 | 6.21 | qfq | 3,068,800 | 19,653,961 | -0.31% |
| 2024-05-28 | 6.35 | 6.69 | 6.31 | 6.40 | 6.23 | qfq | 3,741,150 | 24,294,653 | 0.47% |
| 2024-05-27 | 6.35 | 6.60 | 6.24 | 6.37 | 6.20 | qfq | 1,873,300 | 11,855,422 | 0.31% |
| 2024-05-24 | 6.46 | 6.49 | 6.30 | 6.35 | 6.18 | qfq | 1,940,070 | 12,420,541 | -1.09% |
| 2024-05-23 | 6.54 | 6.55 | 6.40 | 6.42 | 6.24 | qfq | 1,661,370 | 10,728,230 | -1.83% |
| 2024-05-22 | 6.30 | 6.64 | 6.30 | 6.54 | 6.36 | qfq | 1,918,500 | 12,568,368 | 0.46% |
| 2024-05-21 | 6.63 | 6.64 | 6.48 | 6.51 | 6.33 | qfq | 1,825,350 | 11,930,919 | -1.81% |
| 2024-05-20 | 6.70 | 6.87 | 6.60 | 6.63 | 6.45 | qfq | 2,283,900 | 15,255,091 | -0.60% |
| 2024-05-17 | 6.54 | 6.67 | 6.51 | 6.67 | 6.49 | qfq | 2,113,650 | 13,956,243 | 1.99% |
| 2024-05-16 | 6.48 | 6.70 | 6.48 | 6.54 | 6.36 | qfq | 1,841,600 | 12,096,753 | 0.62% |
| 2024-05-15 | 6.53 | 6.62 | 6.45 | 6.50 | 6.32 | qfq | 1,690,100 | 11,058,689 | -0.31% |
| 2024-05-14 | 6.34 | 6.58 | 6.34 | 6.52 | 6.34 | qfq | 2,282,750 | 14,887,120 | 0.62% |
| 2024-05-13 | 6.31 | 6.70 | 6.31 | 6.48 | 6.30 | qfq | 3,060,500 | 20,010,384 | -2.70% |
| 2024-05-10 | 6.69 | 6.75 | 6.58 | 6.66 | 6.48 | qfq | 2,370,100 | 15,764,319 | -0.45% |
| 2024-05-09 | 6.66 | 6.76 | 6.66 | 6.69 | 6.51 | qfq | 1,816,800 | 12,190,713 | 0.90% |
| 2024-05-08 | 6.76 | 6.80 | 6.61 | 6.63 | 6.45 | qfq | 2,386,000 | 15,910,281 | -1.92% |
| 2024-05-07 | 6.60 | 6.78 | 6.60 | 6.76 | 6.58 | qfq | 2,637,850 | 17,737,269 | 1.35% |
| 2024-05-06 | 6.72 | 6.73 | 6.60 | 6.67 | 6.49 | qfq | 3,144,150 | 20,906,039 | 2.62% |
| 2024-04-30 | 6.50 | 6.60 | 6.44 | 6.50 | 6.32 | qfq | 2,486,450 | 16,141,876 | -0.61% |
| 2024-04-29 | 6.31 | 6.57 | 6.23 | 6.54 | 6.36 | qfq | 4,596,700 | 29,538,916 | 3.65% |
| 2024-04-26 | 6.18 | 6.33 | 6.15 | 6.31 | 6.14 | qfq | 2,859,200 | 17,912,261 | 1.77% |
| 2024-04-25 | 6.15 | 6.26 | 6.03 | 6.20 | 6.03 | qfq | 2,503,300 | 15,421,936 | 1.31% |
| 2024-04-24 | 5.98 | 6.13 | 5.89 | 6.12 | 5.95 | qfq | 2,631,950 | 15,917,423 | 3.03% |
| 2024-04-23 | 5.88 | 5.96 | 5.75 | 5.94 | 5.78 | qfq | 2,529,950 | 14,924,638 | 2.06% |
| 2024-04-22 | 5.76 | 5.85 | 5.55 | 5.82 | 5.66 | qfq | 1,865,400 | 10,715,390 | -0.17% |
| 2024-04-19 | 5.93 | 5.94 | 5.79 | 5.83 | 5.67 | qfq | 2,048,250 | 11,967,482 | -1.69% |
| 2024-04-18 | 6.09 | 6.09 | 5.79 | 5.93 | 5.77 | qfq | 3,267,400 | 19,316,381 | -0.50% |
| 2024-04-17 | 5.48 | 6.00 | 5.47 | 5.96 | 5.80 | qfq | 4,250,300 | 24,728,507 | 11.19% |
| 2024-04-16 | 5.89 | 5.97 | 5.36 | 5.36 | 5.21 | qfq | 5,059,250 | 27,944,636 | -10.22% |
| 2024-04-15 | 6.28 | 6.44 | 5.86 | 5.97 | 5.81 | qfq | 4,925,075 | 29,883,806 | -6.13% |
| 2024-04-12 | 6.51 | 6.67 | 6.35 | 6.36 | 6.19 | qfq | 3,163,600 | 20,632,120 | -1.85% |
| 2024-04-11 | 6.27 | 6.58 | 6.20 | 6.48 | 6.30 | qfq | 3,536,781 | 22,778,564 | 2.69% |
| 2024-04-10 | 6.49 | 6.51 | 6.22 | 6.31 | 6.14 | qfq | 3,179,100 | 20,172,674 | -2.17% |
| 2024-04-09 | 6.35 | 6.49 | 6.32 | 6.45 | 6.27 | qfq | 2,506,233 | 16,063,660 | 1.42% |
| 2024-04-08 | 6.65 | 6.65 | 6.35 | 6.36 | 6.19 | qfq | 4,649,050 | 30,043,113 | -4.50% |
| 2024-04-03 | 6.83 | 7.02 | 6.60 | 6.66 | 6.48 | qfq | 7,054,950 | 47,501,033 | -4.86% |
| 2024-04-02 | 6.78 | 7.28 | 6.74 | 7.00 | 6.81 | qfq | 9,687,353 | 67,633,162 | 2.34% |
| 2024-04-01 | 6.72 | 6.84 | 6.66 | 6.84 | 6.65 | qfq | 2,985,341 | 20,236,020 | 2.86% |
| 2024-03-29 | 6.53 | 6.68 | 6.46 | 6.65 | 6.47 | qfq | 3,105,225 | 20,483,124 | 2.31% |
| 2024-03-28 | 6.43 | 6.61 | 6.39 | 6.50 | 6.32 | qfq | 3,670,153 | 23,879,257 | 2.04% |
| 2024-03-27 | 6.67 | 6.72 | 6.37 | 6.37 | 6.20 | qfq | 3,591,872 | 23,362,027 | -4.50% |
| 2024-03-26 | 6.57 | 6.70 | 6.52 | 6.67 | 6.49 | qfq | 3,770,500 | 24,952,481 | 1.21% |
| 2024-03-25 | 6.76 | 6.86 | 6.56 | 6.59 | 6.41 | qfq | 4,778,800 | 32,134,504 | -3.09% |
| 2024-03-22 | 7.05 | 7.06 | 6.75 | 6.80 | 6.61 | qfq | 5,425,700 | 37,110,371 | -2.58% |
| 2024-03-21 | 7.00 | 7.10 | 6.86 | 6.98 | 6.79 | qfq | 5,974,792 | 41,603,338 | -0.43% |
| 2024-03-20 | 6.87 | 7.03 | 6.84 | 7.01 | 6.82 | qfq | 6,307,600 | 43,858,829 | 1.89% |
| 2024-03-19 | 6.88 | 6.97 | 6.84 | 6.88 | 6.69 | qfq | 5,772,840 | 39,818,985 | -0.58% |
| 2024-03-18 | 6.86 | 6.92 | 6.80 | 6.92 | 6.73 | qfq | 5,772,320 | 39,616,284 | 1.02% |
| 2024-03-15 | 6.61 | 6.85 | 6.57 | 6.85 | 6.66 | qfq | 6,291,582 | 42,382,116 | 3.32% |
| 2024-03-14 | 6.73 | 6.77 | 6.51 | 6.63 | 6.45 | qfq | 4,856,725 | 32,307,282 | -1.49% |
| 2024-03-13 | 6.71 | 6.80 | 6.67 | 6.73 | 6.55 | qfq | 4,964,778 | 33,371,320 | -0.44% |
| 2024-03-12 | 6.76 | 6.80 | 6.68 | 6.76 | 6.58 | qfq | 5,585,384 | 37,607,869 | 0.45% |
| 2024-03-11 | 6.77 | 6.77 | 6.61 | 6.73 | 6.55 | qfq | 6,388,441 | 42,695,196 | -0.59% |
| 2024-03-08 | 6.88 | 6.94 | 6.64 | 6.77 | 6.59 | qfq | 8,698,175 | 58,671,248 | -2.59% |
| 2024-03-07 | 6.88 | 7.36 | 6.82 | 6.95 | 6.76 | qfq | 15,620,819 | 110,103,178 | 1.46% |
| 2024-03-06 | 6.51 | 7.03 | 6.48 | 6.85 | 6.66 | qfq | 12,298,572 | 83,581,143 | 6.04% |
| 2024-03-05 | 6.68 | 6.68 | 6.42 | 6.46 | 6.28 | qfq | 7,811,453 | 50,891,989 | -4.01% |
| 2024-03-04 | 6.90 | 6.92 | 6.54 | 6.73 | 6.55 | qfq | 9,041,900 | 60,380,466 | -1.32% |
| 2024-03-01 | 6.98 | 7.02 | 6.75 | 6.82 | 6.63 | qfq | 11,265,690 | 77,237,051 | -3.81% |
| 2024-02-29 | 6.48 | 7.25 | 6.48 | 7.09 | 6.90 | qfq | 18,879,320 | 129,647,044 | 4.26% |
| 2024-02-28 | 7.77 | 7.86 | 6.65 | 6.80 | 6.61 | qfq | 26,343,363 | 193,160,480 | -14.03% |
| 2024-02-27 | 8.00 | 8.88 | 7.47 | 7.91 | 7.69 | qfq | 35,000,897 | 284,077,186 | 6.46% |
| 2024-02-26 | 7.43 | 7.43 | 7.43 | 7.43 | 7.23 | qfq | 8,975,944 | 66,691,264 | 20.03% |
| 2024-02-23 | 5.95 | 6.22 | 5.85 | 6.19 | 6.02 | qfq | 3,908,900 | 23,751,585 | 4.38% |
| 2024-02-22 | 5.73 | 5.93 | 5.61 | 5.93 | 5.77 | qfq | 3,699,197 | 21,455,371 | 3.67% |
| 2024-02-21 | 5.49 | 5.85 | 5.39 | 5.72 | 5.56 | qfq | 4,710,109 | 26,815,308 | 3.81% |
| 2024-02-20 | 5.42 | 5.53 | 5.29 | 5.51 | 5.36 | qfq | 3,153,065 | 17,192,282 | 1.85% |
| 2024-02-19 | 5.26 | 5.56 | 5.25 | 5.41 | 5.26 | qfq | 4,954,678 | 26,800,860 | 4.84% |
| 2024-02-08 | 4.68 | 5.25 | 4.52 | 5.16 | 5.02 | qfq | 6,913,231 | 33,420,455 | 8.63% |
| 2024-02-07 | 4.98 | 5.03 | 4.61 | 4.75 | 4.62 | qfq | 5,943,998 | 28,491,984 | -5.00% |
| 2024-02-06 | 4.88 | 5.20 | 4.50 | 5.00 | 4.86 | qfq | 6,186,857 | 29,694,042 | 0.20% |
| 2024-02-05 | 5.58 | 5.73 | 4.90 | 4.99 | 4.85 | qfq | 5,982,300 | 30,799,544 | -13.22% |
| 2024-02-02 | 6.08 | 6.24 | 5.50 | 5.75 | 5.59 | qfq | 4,035,160 | 23,710,666 | -5.58% |
| 2024-02-01 | 6.19 | 6.24 | 5.91 | 6.09 | 5.92 | qfq | 3,461,700 | 20,977,016 | -2.56% |
| 2024-01-31 | 6.69 | 6.72 | 6.21 | 6.25 | 6.08 | qfq | 3,581,450 | 23,060,114 | -6.99% |
| 2024-01-30 | 6.90 | 7.00 | 6.71 | 6.72 | 6.54 | qfq | 2,741,850 | 18,791,940 | -3.45% |
| 2024-01-29 | 7.30 | 7.31 | 6.90 | 6.96 | 6.77 | qfq | 2,859,550 | 20,091,723 | -4.13% |
| 2024-01-26 | 7.21 | 7.36 | 7.20 | 7.26 | 7.06 | qfq | 2,528,550 | 18,428,468 | 0.83% |
| 2024-01-25 | 6.90 | 7.21 | 6.89 | 7.20 | 7.00 | qfq | 3,366,000 | 23,813,508 | 4.35% |
| 2024-01-24 | 6.78 | 6.92 | 6.62 | 6.90 | 6.71 | qfq | 3,544,010 | 24,055,706 | 2.37% |
| 2024-01-23 | 6.88 | 7.00 | 6.62 | 6.74 | 6.56 | qfq | 3,586,065 | 24,164,262 | -3.02% |
| 2024-01-22 | 7.51 | 7.55 | 6.90 | 6.95 | 6.76 | qfq | 3,725,650 | 26,879,931 | -7.33% |
| 2024-01-19 | 7.74 | 7.74 | 7.48 | 7.50 | 7.30 | qfq | 2,501,740 | 18,949,752 | -2.34% |
| 2024-01-18 | 7.89 | 7.91 | 7.50 | 7.68 | 7.47 | qfq | 4,473,640 | 34,255,824 | -2.66% |
| 2024-01-17 | 8.00 | 8.10 | 7.87 | 7.89 | 7.67 | qfq | 2,583,190 | 20,655,320 | -1.74% |
| 2024-01-16 | 8.18 | 8.20 | 7.90 | 8.03 | 7.81 | qfq | 4,212,800 | 33,793,837 | -1.47% |
| 2024-01-15 | 8.30 | 8.33 | 8.11 | 8.15 | 7.93 | qfq | 4,552,455 | 37,320,110 | -1.93% |
| 2024-01-12 | 8.51 | 8.52 | 8.29 | 8.31 | 8.08 | qfq | 5,664,250 | 47,398,587 | -2.81% |
| 2024-01-11 | 8.53 | 8.59 | 8.41 | 8.55 | 8.32 | qfq | 6,317,940 | 53,685,483 | -0.81% |
| 2024-01-10 | 8.50 | 8.85 | 8.19 | 8.62 | 8.39 | qfq | 10,495,680 | 89,519,449 | 1.77% |
| 2024-01-09 | 8.33 | 8.63 | 8.26 | 8.47 | 8.24 | qfq | 7,695,196 | 65,333,750 | 1.68% |
| 2024-01-08 | 8.29 | 8.36 | 8.23 | 8.33 | 8.10 | qfq | 5,657,350 | 46,872,703 | -0.72% |
| 2024-01-05 | 8.65 | 8.72 | 8.26 | 8.39 | 8.16 | qfq | 11,778,900 | 99,619,824 | -4.55% |
| 2024-01-04 | 8.44 | 9.17 | 8.36 | 8.79 | 8.55 | qfq | 14,995,748 | 131,016,579 | 4.39% |
| 2024-01-03 | 8.45 | 8.48 | 8.33 | 8.42 | 8.19 | qfq | 2,069,500 | 17,366,556 | -0.36% |
| 2024-01-02 | 8.41 | 8.49 | 8.38 | 8.45 | 8.22 | qfq | 2,026,150 | 17,091,075 | 0.48% |
| 2023-12-29 | 8.18 | 8.45 | 8.13 | 8.41 | 8.18 | qfq | 2,822,733 | 23,476,497 | 2.81% |
| 2023-12-28 | 7.94 | 8.21 | 7.80 | 8.18 | 7.96 | qfq | 2,432,400 | 19,620,075 | 3.02% |
| 2023-12-27 | 7.85 | 7.94 | 7.79 | 7.94 | 7.72 | qfq | 1,440,750 | 11,346,408 | 1.28% |
| 2023-12-26 | 8.08 | 8.08 | 7.83 | 7.84 | 7.63 | qfq | 1,849,750 | 14,617,488 | -2.00% |
| 2023-12-25 | 8.06 | 8.12 | 7.96 | 8.00 | 7.78 | qfq | 1,697,600 | 13,619,554 | -1.60% |
| 2023-12-22 | 8.36 | 8.36 | 8.08 | 8.13 | 7.91 | qfq | 2,163,600 | 17,715,319 | -1.81% |
| 2023-12-21 | 8.21 | 8.29 | 7.97 | 8.28 | 8.05 | qfq | 3,202,850 | 26,145,286 | 0.61% |
| 2023-12-20 | 8.16 | 8.36 | 8.16 | 8.23 | 8.01 | qfq | 2,502,850 | 20,729,668 | 0.49% |
| 2023-12-19 | 8.19 | 8.20 | 8.04 | 8.19 | 7.97 | qfq | 1,583,850 | 12,878,153 | 1.61% |
| 2023-12-18 | 8.22 | 8.26 | 8.05 | 8.06 | 7.84 | qfq | 1,636,550 | 13,298,373 | -1.95% |
| 2023-12-15 | 8.31 | 8.35 | 8.19 | 8.22 | 8.00 | qfq | 1,864,750 | 15,388,150 | -0.96% |
| 2023-12-14 | 8.27 | 8.45 | 8.22 | 8.30 | 8.07 | qfq | 2,325,750 | 19,369,844 | 0.48% |
| 2023-12-13 | 8.16 | 8.41 | 8.07 | 8.26 | 8.03 | qfq | 3,474,850 | 28,722,816 | 1.85% |
| 2023-12-12 | 8.18 | 8.22 | 8.07 | 8.11 | 7.89 | qfq | 2,345,350 | 19,044,410 | -0.73% |
| 2023-12-11 | 8.05 | 8.29 | 8.01 | 8.17 | 7.95 | qfq | 2,830,100 | 23,083,582 | 0.49% |
| 2023-12-08 | 8.14 | 8.33 | 8.11 | 8.13 | 7.91 | qfq | 2,122,650 | 17,408,337 | -0.97% |
| 2023-12-07 | 8.20 | 8.31 | 8.14 | 8.21 | 7.99 | qfq | 1,611,350 | 13,202,958 | -0.12% |
| 2023-12-06 | 8.15 | 8.30 | 8.13 | 8.22 | 8.00 | qfq | 2,045,350 | 16,845,855 | 0.49% |
| 2023-12-05 | 8.33 | 8.36 | 8.18 | 8.18 | 7.96 | qfq | 1,790,100 | 14,791,977 | -2.27% |
| 2023-12-04 | 8.40 | 8.45 | 8.30 | 8.37 | 8.14 | qfq | 2,051,550 | 17,152,580 | -0.12% |
| 2023-12-01 | 8.34 | 8.46 | 8.31 | 8.38 | 8.15 | qfq | 1,711,500 | 14,330,441 | -0.24% |
| 2023-11-30 | 8.43 | 8.46 | 8.29 | 8.40 | 8.17 | qfq | 2,134,900 | 17,856,947 | 0.00% |
| 2023-11-29 | 8.44 | 8.52 | 8.35 | 8.40 | 8.17 | qfq | 2,019,950 | 17,059,094 | -0.36% |
| 2023-11-28 | 8.35 | 8.44 | 8.21 | 8.43 | 8.20 | qfq | 2,458,600 | 20,614,194 | 1.32% |
| 2023-11-27 | 8.28 | 8.38 | 8.25 | 8.32 | 8.09 | qfq | 1,792,000 | 14,887,460 | 0.24% |
| 2023-11-24 | 8.40 | 8.42 | 8.24 | 8.30 | 8.07 | qfq | 1,785,850 | 14,837,028 | -0.95% |
| 2023-11-23 | 8.27 | 8.38 | 8.24 | 8.38 | 8.15 | qfq | 2,087,450 | 17,413,102 | 1.58% |
| 2023-11-22 | 8.31 | 8.40 | 8.25 | 8.25 | 8.03 | qfq | 2,845,350 | 23,666,247 | -0.48% |
| 2023-11-21 | 8.46 | 8.48 | 8.27 | 8.29 | 8.06 | qfq | 2,810,050 | 23,434,613 | -2.01% |
| 2023-11-20 | 8.36 | 8.46 | 8.33 | 8.46 | 8.23 | qfq | 3,259,800 | 27,438,408 | 1.08% |
| 2023-11-17 | 8.25 | 8.38 | 8.20 | 8.37 | 8.14 | qfq | 2,406,400 | 20,033,294 | 1.58% |
| 2023-11-16 | 8.26 | 8.31 | 8.23 | 8.24 | 8.02 | qfq | 1,269,150 | 10,495,692 | -0.72% |
| 2023-11-15 | 8.28 | 8.33 | 8.22 | 8.30 | 8.07 | qfq | 1,887,800 | 15,631,554 | 0.24% |
| 2023-11-14 | 8.29 | 8.31 | 8.21 | 8.28 | 8.05 | qfq | 2,118,600 | 17,491,796 | 0.36% |
| 2023-11-13 | 8.20 | 8.27 | 8.15 | 8.25 | 8.03 | qfq | 2,378,800 | 19,536,444 | 1.48% |
| 2023-11-10 | 8.15 | 8.17 | 8.07 | 8.13 | 7.91 | qfq | 1,613,900 | 13,118,052 | -0.12% |
| 2023-11-09 | 8.20 | 8.20 | 8.10 | 8.14 | 7.92 | qfq | 1,381,600 | 11,248,487 | -0.37% |
| 2023-11-08 | 8.15 | 8.22 | 8.09 | 8.17 | 7.95 | qfq | 1,994,750 | 16,265,654 | 0.25% |
| 2023-11-07 | 8.17 | 8.19 | 8.06 | 8.15 | 7.93 | qfq | 2,542,600 | 20,690,493 | 0.12% |
| 2023-11-06 | 8.11 | 8.15 | 8.07 | 8.14 | 7.92 | qfq | 1,827,550 | 14,829,454 | 0.99% |
| 2023-11-03 | 7.86 | 8.12 | 7.85 | 8.06 | 7.84 | qfq | 2,319,549 | 18,675,250 | 2.81% |
| 2023-11-02 | 7.91 | 7.94 | 7.83 | 7.84 | 7.63 | qfq | 1,548,615 | 12,183,680 | -0.88% |
| 2023-11-01 | 7.88 | 7.93 | 7.83 | 7.91 | 7.69 | qfq | 1,914,348 | 15,110,896 | 1.28% |
| 2023-10-31 | 7.99 | 7.99 | 7.78 | 7.81 | 7.60 | qfq | 1,641,150 | 12,865,185 | -1.64% |
| 2023-10-30 | 7.91 | 7.97 | 7.80 | 7.94 | 7.72 | qfq | 2,025,600 | 15,992,892 | 1.02% |
| 2023-10-27 | 7.88 | 7.90 | 7.77 | 7.86 | 7.65 | qfq | 1,479,750 | 11,611,247 | -0.38% |
| 2023-10-26 | 7.79 | 7.90 | 7.68 | 7.89 | 7.67 | qfq | 1,821,250 | 14,194,159 | 0.64% |
| 2023-10-25 | 7.66 | 7.90 | 7.66 | 7.84 | 7.63 | qfq | 1,925,000 | 15,058,109 | 2.48% |
| 2023-10-24 | 7.43 | 7.68 | 7.43 | 7.65 | 7.44 | qfq | 1,646,209 | 12,499,677 | 2.96% |
| 2023-10-23 | 7.65 | 7.67 | 7.38 | 7.43 | 7.23 | qfq | 2,149,300 | 16,127,322 | -3.13% |
| 2023-10-20 | 7.79 | 7.79 | 7.66 | 7.67 | 7.46 | qfq | 1,516,400 | 11,688,260 | -0.39% |
| 2023-10-19 | 7.71 | 7.85 | 7.68 | 7.70 | 7.49 | qfq | 1,070,900 | 8,302,713 | -0.13% |
| 2023-10-18 | 7.87 | 7.88 | 7.71 | 7.71 | 7.50 | qfq | 1,382,109 | 10,723,345 | -2.16% |
| 2023-10-17 | 7.91 | 8.01 | 7.83 | 7.88 | 7.67 | qfq | 2,122,000 | 16,775,821 | 0.13% |
| 2023-10-16 | 8.05 | 8.08 | 7.84 | 7.87 | 7.66 | qfq | 2,084,550 | 16,504,370 | -1.99% |
| 2023-10-13 | 8.15 | 8.15 | 8.01 | 8.03 | 7.81 | qfq | 1,663,950 | 13,380,962 | -1.23% |
| 2023-10-12 | 8.20 | 8.20 | 8.06 | 8.13 | 7.91 | qfq | 1,553,450 | 12,600,416 | -0.37% |
| 2023-10-11 | 8.15 | 8.21 | 8.03 | 8.16 | 7.94 | qfq | 2,351,350 | 19,139,344 | 0.12% |
| 2023-10-10 | 8.18 | 8.18 | 8.09 | 8.15 | 7.93 | qfq | 1,860,450 | 15,138,663 | 0.12% |
| 2023-10-09 | 8.25 | 8.26 | 8.12 | 8.14 | 7.92 | qfq | 2,060,900 | 16,812,969 | -1.33% |
| 2023-09-28 | 8.26 | 8.27 | 8.18 | 8.25 | 8.03 | qfq | 1,814,450 | 14,926,047 | 0.24% |
| 2023-09-27 | 8.12 | 8.28 | 8.06 | 8.23 | 8.01 | qfq | 2,753,750 | 22,650,215 | 1.11% |
| 2023-09-26 | 8.02 | 8.18 | 8.02 | 8.14 | 7.92 | qfq | 1,651,050 | 13,423,692 | 0.62% |
| 2023-09-25 | 8.12 | 8.17 | 8.05 | 8.09 | 7.87 | qfq | 1,137,850 | 9,214,024 | -0.12% |
| 2023-09-22 | 7.89 | 8.11 | 7.85 | 8.10 | 7.88 | qfq | 2,098,600 | 16,854,149 | 2.66% |
| 2023-09-21 | 7.87 | 8.02 | 7.86 | 7.89 | 7.67 | qfq | 1,612,150 | 12,791,026 | -0.13% |
| 2023-09-20 | 7.95 | 8.02 | 7.90 | 7.90 | 7.68 | qfq | 926,050 | 7,356,176 | -0.75% |
| 2023-09-19 | 8.12 | 8.14 | 7.95 | 7.96 | 7.74 | qfq | 1,880,900 | 15,083,352 | -2.21% |
| 2023-09-18 | 8.00 | 8.17 | 7.85 | 8.14 | 7.92 | qfq | 2,358,750 | 19,074,735 | 2.13% |
| 2023-09-15 | 7.97 | 8.07 | 7.96 | 7.97 | 7.75 | qfq | 1,369,950 | 10,961,278 | 0.00% |
| 2023-09-14 | 8.08 | 8.08 | 7.92 | 7.97 | 7.75 | qfq | 1,633,150 | 13,048,292 | -0.87% |
| 2023-09-13 | 8.16 | 8.17 | 7.98 | 8.04 | 7.82 | qfq | 2,382,700 | 19,162,326 | -1.47% |
| 2023-09-12 | 8.18 | 8.19 | 8.08 | 8.16 | 7.94 | qfq | 1,554,650 | 12,657,440 | 0.49% |
| 2023-09-11 | 8.11 | 8.17 | 8.04 | 8.12 | 7.90 | qfq | 1,565,200 | 12,705,361 | 0.25% |
| 2023-09-08 | 8.13 | 8.17 | 8.06 | 8.10 | 7.88 | qfq | 1,672,000 | 13,578,399 | 0.50% |
| 2023-09-07 | 8.20 | 8.25 | 8.06 | 8.06 | 7.84 | qfq | 2,405,950 | 19,575,068 | -2.30% |
| 2023-09-06 | 8.17 | 8.28 | 8.10 | 8.25 | 8.03 | qfq | 2,784,100 | 22,918,585 | 0.98% |
| 2023-09-05 | 8.14 | 8.22 | 8.13 | 8.17 | 7.95 | qfq | 1,962,200 | 16,039,407 | 0.12% |
| 2023-09-04 | 8.12 | 8.16 | 8.05 | 8.16 | 7.94 | qfq | 2,395,150 | 19,441,685 | 1.24% |
| 2023-09-01 | 8.10 | 8.14 | 8.02 | 8.06 | 7.84 | qfq | 1,350,350 | 10,880,754 | -0.25% |
| 2023-08-31 | 8.16 | 8.16 | 8.03 | 8.08 | 7.86 | qfq | 1,977,450 | 15,979,262 | -0.86% |
| 2023-08-30 | 8.06 | 8.19 | 8.06 | 8.15 | 7.93 | qfq | 3,835,900 | 31,204,218 | 1.12% |
| 2023-08-29 | 7.70 | 8.06 | 7.70 | 8.06 | 7.84 | qfq | 4,141,750 | 33,018,301 | 4.68% |
| 2023-08-28 | 8.00 | 8.05 | 7.66 | 7.70 | 7.49 | qfq | 3,007,150 | 23,691,817 | 0.92% |
| 2023-08-25 | 7.80 | 7.84 | 7.59 | 7.63 | 7.42 | qfq | 2,194,600 | 16,885,956 | -2.68% |
| 2023-08-24 | 7.86 | 7.94 | 7.73 | 7.84 | 7.63 | qfq | 1,867,205 | 14,621,523 | 0.00% |
| 2023-08-23 | 7.96 | 7.98 | 7.84 | 7.84 | 7.63 | qfq | 1,747,350 | 13,803,897 | -1.51% |
| 2023-08-22 | 8.02 | 8.05 | 7.80 | 7.96 | 7.74 | qfq | 2,538,950 | 20,137,609 | 0.25% |
| 2023-08-21 | 8.09 | 8.10 | 7.94 | 7.94 | 7.72 | qfq | 2,086,850 | 16,741,997 | -1.37% |
| 2023-08-18 | 8.00 | 8.13 | 8.00 | 8.05 | 7.83 | qfq | 2,209,300 | 17,851,357 | 0.00% |
| 2023-08-17 | 7.77 | 8.06 | 7.76 | 8.05 | 7.83 | qfq | 2,886,911 | 23,022,823 | 2.94% |
| 2023-08-16 | 7.95 | 7.96 | 7.81 | 7.82 | 7.61 | qfq | 1,872,911 | 14,758,989 | -1.64% |
| 2023-08-15 | 8.04 | 8.05 | 7.90 | 7.95 | 7.73 | qfq | 1,706,548 | 13,580,306 | -0.87% |
| 2023-08-14 | 7.95 | 8.02 | 7.89 | 8.02 | 7.80 | qfq | 1,821,001 | 14,472,200 | 0.75% |
| 2023-08-11 | 8.03 | 8.06 | 7.94 | 7.96 | 7.74 | qfq | 2,124,350 | 16,996,280 | -0.87% |
| 2023-08-10 | 7.96 | 8.05 | 7.95 | 8.03 | 7.81 | qfq | 2,618,000 | 20,983,734 | 0.88% |
| 2023-08-09 | 8.20 | 8.20 | 7.96 | 7.96 | 7.74 | qfq | 3,995,600 | 32,220,640 | -2.81% |
| 2023-08-08 | 8.13 | 8.20 | 8.09 | 8.19 | 7.97 | qfq | 2,143,650 | 17,471,772 | 0.86% |
| 2023-08-07 | 8.23 | 8.24 | 8.11 | 8.12 | 7.90 | qfq | 2,990,000 | 24,334,348 | -1.22% |
| 2023-08-04 | 8.19 | 8.28 | 8.15 | 8.22 | 8.00 | qfq | 4,015,050 | 32,990,440 | 0.86% |
| 2023-08-03 | 8.12 | 8.19 | 8.11 | 8.15 | 7.93 | qfq | 2,645,550 | 21,550,951 | -0.12% |
| 2023-08-02 | 8.12 | 8.20 | 8.12 | 8.16 | 7.94 | qfq | 2,855,950 | 23,292,655 | 0.25% |
| 2023-08-01 | 8.19 | 8.22 | 8.12 | 8.14 | 7.92 | qfq | 3,630,080 | 29,616,561 | -0.97% |
| 2023-07-31 | 8.25 | 8.28 | 8.19 | 8.22 | 8.00 | qfq | 4,675,600 | 38,502,684 | -0.12% |
| 2023-07-28 | 8.24 | 8.26 | 8.06 | 8.23 | 8.01 | qfq | 5,789,000 | 47,190,806 | -0.72% |
| 2023-07-27 | 8.23 | 8.31 | 8.11 | 8.29 | 8.06 | qfq | 6,902,498 | 56,889,231 | 0.85% |
| 2023-07-26 | 8.50 | 8.53 | 8.19 | 8.22 | 8.00 | qfq | 12,257,198 | 101,796,678 | -4.08% |
| 2023-07-25 | 8.85 | 8.89 | 8.45 | 8.57 | 8.34 | qfq | 15,854,655 | 135,746,678 | -3.38% |
| 2023-07-24 | 9.36 | 9.36 | 8.84 | 8.87 | 8.63 | qfq | 18,150,353 | 164,005,965 | -7.60% |
| 2023-07-21 | 9.99 | 10.03 | 9.44 | 9.60 | 9.34 | qfq | 21,990,359 | 213,695,731 | -5.70% |
| 2023-07-20 | 8.98 | 10.58 | 8.92 | 10.18 | 9.90 | qfq | 32,331,341 | 320,049,148 | 14.13% |
| 2023-07-19 | 8.98 | 9.34 | 8.87 | 8.92 | 8.68 | qfq | 5,280,400 | 47,412,921 | -2.09% |
| 2023-07-18 | 9.10 | 9.13 | 8.84 | 9.11 | 8.86 | qfq | 6,489,650 | 58,508,997 | 1.79% |