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
雄塑科技300599.SZ
最近收盘价9.802026-07-17
最近交易日2026-07-17
成交量（股）10,095,100
成交额（元）101,610,947
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.80 | 10.82 | 9.66 | 9.80 | 9.80 | qfq | 10,095,100 | 101,610,947 | -8.50% |
| 2026-07-16 | 10.63 | 11.15 | 10.63 | 10.71 | 10.71 | qfq | 12,723,518 | 138,980,568 | -1.11% |
| 2026-07-15 | 10.21 | 11.07 | 10.13 | 10.83 | 10.83 | qfq | 15,829,500 | 169,292,463 | 4.64% |
| 2026-07-14 | 9.56 | 10.58 | 9.48 | 10.35 | 10.35 | qfq | 17,945,962 | 184,457,474 | 9.41% |
| 2026-07-13 | 9.79 | 10.09 | 9.36 | 9.46 | 9.46 | qfq | 8,808,835 | 85,015,109 | -3.37% |
| 2026-07-10 | 9.77 | 9.96 | 9.57 | 9.79 | 9.79 | qfq | 6,095,500 | 59,782,363 | -0.10% |
| 2026-07-09 | 9.70 | 9.84 | 9.51 | 9.80 | 9.80 | qfq | 6,911,200 | 66,995,471 | 0.10% |
| 2026-07-08 | 9.97 | 10.00 | 9.63 | 9.79 | 9.79 | qfq | 7,565,525 | 74,240,778 | -1.81% |
| 2026-07-07 | 10.20 | 10.39 | 9.75 | 9.97 | 9.97 | qfq | 9,409,905 | 93,864,589 | -3.11% |
| 2026-07-06 | 10.02 | 10.54 | 10.02 | 10.29 | 10.29 | qfq | 11,531,500 | 118,985,097 | 2.90% |
| 2026-07-03 | 10.15 | 10.32 | 9.97 | 10.00 | 10.00 | qfq | 6,040,800 | 61,055,088 | -1.28% |
| 2026-07-02 | 10.51 | 10.93 | 10.10 | 10.13 | 10.13 | qfq | 10,424,500 | 109,492,847 | -3.15% |
| 2026-07-01 | 10.07 | 10.54 | 9.91 | 10.46 | 10.46 | qfq | 11,161,500 | 113,726,215 | 3.87% |
| 2026-06-30 | 10.19 | 10.22 | 9.82 | 10.07 | 10.07 | qfq | 10,803,603 | 108,083,673 | -0.98% |
| 2026-06-29 | 10.66 | 11.25 | 9.98 | 10.17 | 10.17 | qfq | 11,031,536 | 115,036,438 | -4.15% |
| 2026-06-26 | 10.88 | 10.89 | 10.39 | 10.61 | 10.61 | qfq | 10,930,831 | 116,781,984 | -2.48% |
| 2026-06-25 | 11.08 | 11.18 | 10.65 | 10.88 | 10.88 | qfq | 11,327,900 | 122,722,774 | -2.68% |
| 2026-06-24 | 11.00 | 11.33 | 10.51 | 11.18 | 11.18 | qfq | 13,682,699 | 149,550,331 | 1.45% |
| 2026-06-23 | 10.80 | 11.21 | 10.64 | 11.02 | 11.02 | qfq | 12,948,389 | 142,836,888 | 1.85% |
| 2026-06-22 | 12.36 | 12.40 | 10.57 | 10.82 | 10.82 | qfq | 24,099,450 | 272,365,347 | -13.30% |
| 2026-06-18 | 12.40 | 12.50 | 11.79 | 12.48 | 12.48 | qfq | 18,848,188 | 228,724,250 | -0.79% |
| 2026-06-17 | 12.40 | 12.73 | 12.10 | 12.58 | 12.58 | qfq | 17,626,917 | 218,001,748 | 0.00% |
| 2026-06-16 | 12.96 | 13.04 | 12.28 | 12.58 | 12.58 | qfq | 24,626,557 | 307,620,997 | -4.70% |
| 2026-06-15 | 13.84 | 13.95 | 12.75 | 13.20 | 13.20 | qfq | 30,986,029 | 412,878,523 | -3.86% |
| 2026-06-12 | 13.31 | 14.09 | 13.09 | 13.73 | 13.73 | qfq | 21,634,500 | 295,797,357 | 5.94% |
| 2026-06-11 | 13.19 | 13.30 | 12.81 | 12.96 | 12.96 | qfq | 10,298,800 | 134,184,208 | -2.56% |
| 2026-06-10 | 13.24 | 13.45 | 12.94 | 13.30 | 13.30 | qfq | 12,310,100 | 162,156,256 | -1.41% |
| 2026-06-09 | 12.43 | 13.49 | 12.28 | 13.49 | 13.49 | qfq | 21,801,480 | 283,137,867 | 9.67% |
| 2026-06-08 | 12.58 | 13.13 | 11.92 | 12.30 | 12.30 | qfq | 19,295,800 | 240,858,860 | -4.80% |
| 2026-06-05 | 13.09 | 13.34 | 12.63 | 12.92 | 12.92 | qfq | 16,034,800 | 206,837,443 | -2.27% |
| 2026-06-04 | 12.78 | 13.46 | 12.78 | 13.22 | 13.22 | qfq | 17,054,200 | 226,240,558 | 2.48% |
| 2026-06-03 | 12.72 | 13.20 | 12.54 | 12.90 | 12.90 | qfq | 12,148,200 | 157,157,317 | 0.94% |
| 2026-06-02 | 12.88 | 13.17 | 12.52 | 12.78 | 12.78 | qfq | 13,755,460 | 176,008,120 | -2.14% |
| 2026-06-01 | 12.81 | 13.37 | 12.66 | 13.06 | 13.06 | qfq | 19,191,160 | 249,877,487 | 3.57% |
| 2026-05-29 | 12.69 | 13.50 | 12.41 | 12.61 | 12.61 | qfq | 21,509,100 | 278,896,121 | 0.40% |
| 2026-05-28 | 12.60 | 12.89 | 12.20 | 12.56 | 12.56 | qfq | 9,424,300 | 117,694,393 | -0.71% |
| 2026-05-27 | 13.30 | 13.80 | 12.56 | 12.65 | 12.65 | qfq | 15,075,100 | 194,270,021 | -5.67% |
| 2026-05-26 | 13.55 | 13.69 | 13.23 | 13.41 | 13.31 | qfq | 15,771,494 | 211,423,234 | -1.03% |
| 2026-05-25 | 13.07 | 14.48 | 13.06 | 13.55 | 13.45 | qfq | 26,225,300 | 362,370,423 | 5.69% |
| 2026-05-22 | 12.24 | 12.94 | 12.23 | 12.82 | 12.72 | qfq | 19,260,500 | 243,514,768 | 4.74% |
| 2026-05-21 | 11.72 | 12.79 | 11.69 | 12.24 | 12.15 | qfq | 23,662,096 | 292,183,913 | 4.88% |
| 2026-05-20 | 11.46 | 11.86 | 11.38 | 11.67 | 11.58 | qfq | 12,529,900 | 145,305,900 | 1.83% |
| 2026-05-19 | 11.90 | 12.20 | 11.35 | 11.46 | 11.37 | qfq | 15,438,000 | 179,065,549 | -2.80% |
| 2026-05-18 | 12.10 | 12.10 | 11.58 | 11.79 | 11.70 | qfq | 13,782,500 | 162,033,689 | -2.96% |
| 2026-05-15 | 12.03 | 12.73 | 11.91 | 12.15 | 12.06 | qfq | 14,040,198 | 171,698,185 | 1.17% |
| 2026-05-14 | 12.32 | 12.49 | 11.92 | 12.01 | 11.92 | qfq | 12,831,075 | 155,318,041 | -2.04% |
| 2026-05-13 | 12.41 | 12.54 | 12.10 | 12.26 | 12.17 | qfq | 16,916,873 | 208,036,132 | -2.15% |
| 2026-05-12 | 13.46 | 13.46 | 12.31 | 12.53 | 12.44 | qfq | 31,587,717 | 404,139,959 | -8.14% |
| 2026-05-11 | 13.29 | 13.70 | 13.03 | 13.64 | 13.54 | qfq | 26,562,943 | 355,839,650 | 1.34% |
| 2026-05-08 | 12.40 | 14.30 | 12.35 | 13.46 | 13.36 | qfq | 33,235,423 | 446,619,817 | 9.16% |
| 2026-05-07 | 12.25 | 12.58 | 12.04 | 12.33 | 12.24 | qfq | 17,696,496 | 217,354,499 | 0.65% |
| 2026-05-06 | 11.91 | 12.50 | 11.50 | 12.25 | 12.16 | qfq | 23,144,200 | 279,702,670 | 2.51% |
| 2026-04-30 | 11.30 | 12.32 | 11.15 | 11.95 | 11.86 | qfq | 27,444,631 | 327,688,417 | 3.37% |
| 2026-04-29 | 11.64 | 12.05 | 11.48 | 11.56 | 11.47 | qfq | 17,364,100 | 204,208,303 | -0.86% |
| 2026-04-28 | 11.68 | 12.20 | 11.50 | 11.66 | 11.57 | qfq | 17,857,200 | 210,230,471 | 0.69% |
| 2026-04-27 | 11.45 | 11.70 | 10.74 | 11.58 | 11.49 | qfq | 23,934,766 | 270,778,809 | 1.05% |
| 2026-04-24 | 10.83 | 11.60 | 10.58 | 11.46 | 11.37 | qfq | 14,650,870 | 163,191,850 | 5.82% |
| 2026-04-23 | 10.87 | 11.08 | 10.67 | 10.83 | 10.75 | qfq | 9,693,136 | 105,166,236 | -0.64% |
| 2026-04-22 | 11.07 | 11.45 | 10.87 | 10.90 | 10.82 | qfq | 10,092,800 | 110,594,223 | -1.89% |
| 2026-04-21 | 11.61 | 11.77 | 11.01 | 11.11 | 11.03 | qfq | 14,242,900 | 160,515,240 | -4.31% |
| 2026-04-20 | 11.21 | 11.67 | 11.21 | 11.61 | 11.52 | qfq | 11,441,136 | 131,564,387 | 3.20% |
| 2026-04-17 | 10.97 | 11.48 | 10.84 | 11.25 | 11.17 | qfq | 16,988,251 | 190,907,159 | 2.55% |
| 2026-04-16 | 10.68 | 11.00 | 10.56 | 10.97 | 10.89 | qfq | 14,198,188 | 153,805,992 | 2.81% |
| 2026-04-15 | 10.60 | 11.00 | 10.47 | 10.67 | 10.59 | qfq | 15,617,392 | 168,150,360 | 2.01% |
| 2026-04-14 | 10.84 | 11.15 | 10.32 | 10.46 | 10.38 | qfq | 16,582,400 | 177,627,675 | -1.51% |
| 2026-04-13 | 10.50 | 11.03 | 10.40 | 10.62 | 10.54 | qfq | 17,517,996 | 186,948,358 | 2.41% |
| 2026-04-10 | 10.46 | 10.89 | 10.13 | 10.37 | 10.29 | qfq | 20,336,530 | 212,348,531 | 1.17% |
| 2026-04-09 | 9.72 | 10.29 | 9.62 | 10.25 | 10.17 | qfq | 17,620,692 | 176,227,977 | 6.00% |
| 2026-04-08 | 9.62 | 9.80 | 9.49 | 9.67 | 9.60 | qfq | 6,737,400 | 65,169,486 | 1.58% |
| 2026-04-07 | 9.81 | 9.98 | 9.47 | 9.52 | 9.45 | qfq | 11,066,300 | 107,139,654 | -2.96% |
| 2026-04-03 | 9.39 | 10.00 | 9.15 | 9.81 | 9.74 | qfq | 15,348,300 | 147,771,008 | 4.81% |
| 2026-04-02 | 9.34 | 9.42 | 9.16 | 9.36 | 9.29 | qfq | 4,833,300 | 44,851,160 | 0.65% |
| 2026-04-01 | 9.31 | 9.43 | 9.19 | 9.30 | 9.23 | qfq | 4,744,100 | 43,996,487 | 1.53% |
| 2026-03-31 | 9.59 | 9.59 | 9.10 | 9.16 | 9.09 | qfq | 5,418,064 | 50,360,140 | -3.58% |
| 2026-03-30 | 9.30 | 9.58 | 9.25 | 9.50 | 9.43 | qfq | 5,932,864 | 55,949,659 | 1.06% |
| 2026-03-27 | 9.21 | 9.51 | 9.19 | 9.40 | 9.33 | qfq | 6,825,400 | 63,616,711 | 1.08% |
| 2026-03-26 | 9.28 | 10.02 | 9.22 | 9.30 | 9.23 | qfq | 13,388,400 | 127,667,866 | 0.65% |
| 2026-03-25 | 9.30 | 9.45 | 9.11 | 9.24 | 9.17 | qfq | 6,959,800 | 64,649,820 | -0.22% |
| 2026-03-24 | 9.11 | 9.28 | 8.72 | 9.26 | 9.19 | qfq | 9,412,400 | 84,765,888 | 6.19% |
| 2026-03-23 | 9.15 | 9.24 | 8.64 | 8.72 | 8.66 | qfq | 11,852,364 | 106,433,412 | -6.24% |
| 2026-03-20 | 9.98 | 9.98 | 9.29 | 9.30 | 9.23 | qfq | 9,961,200 | 94,989,707 | -5.87% |
| 2026-03-19 | 10.09 | 10.21 | 9.80 | 9.88 | 9.81 | qfq | 9,852,496 | 98,062,090 | -3.04% |
| 2026-03-18 | 10.12 | 10.23 | 9.93 | 10.19 | 10.11 | qfq | 8,171,200 | 82,458,089 | 1.39% |
| 2026-03-17 | 10.86 | 11.08 | 10.04 | 10.05 | 9.98 | qfq | 21,785,700 | 227,055,511 | -7.88% |
| 2026-03-16 | 10.34 | 11.42 | 10.34 | 10.91 | 10.83 | qfq | 21,273,269 | 234,113,515 | 4.50% |
| 2026-03-13 | 10.34 | 10.90 | 10.18 | 10.44 | 10.36 | qfq | 17,267,100 | 182,071,211 | 0.29% |
| 2026-03-12 | 10.14 | 10.61 | 10.03 | 10.41 | 10.33 | qfq | 14,264,000 | 147,634,496 | 2.66% |
| 2026-03-11 | 10.20 | 10.53 | 10.12 | 10.14 | 10.06 | qfq | 10,463,100 | 107,836,531 | -0.69% |
| 2026-03-10 | 10.10 | 10.34 | 9.98 | 10.21 | 10.13 | qfq | 8,951,100 | 91,017,886 | 2.00% |
| 2026-03-09 | 10.13 | 10.13 | 9.81 | 10.01 | 9.94 | qfq | 8,575,700 | 85,312,499 | -1.57% |
| 2026-03-06 | 9.97 | 10.29 | 9.95 | 10.17 | 10.09 | qfq | 7,464,200 | 75,900,731 | 1.19% |
| 2026-03-05 | 10.11 | 10.40 | 9.89 | 10.05 | 9.98 | qfq | 10,769,800 | 108,446,729 | 1.41% |
| 2026-03-04 | 10.15 | 10.35 | 9.88 | 9.91 | 9.84 | qfq | 14,172,000 | 143,175,227 | -4.16% |
| 2026-03-03 | 10.11 | 10.84 | 10.01 | 10.34 | 10.26 | qfq | 20,313,192 | 212,209,728 | 2.27% |
| 2026-03-02 | 10.00 | 10.16 | 9.68 | 10.11 | 10.03 | qfq | 11,858,700 | 117,707,902 | -1.27% |
| 2026-02-27 | 9.98 | 10.25 | 9.88 | 10.24 | 10.16 | qfq | 9,246,186 | 93,149,424 | 2.61% |
| 2026-02-26 | 10.08 | 10.12 | 9.83 | 9.98 | 9.91 | qfq | 8,523,000 | 84,668,363 | -0.99% |
| 2026-02-25 | 9.96 | 10.25 | 9.84 | 10.08 | 10.01 | qfq | 8,230,500 | 82,524,363 | 1.41% |
| 2026-02-24 | 10.05 | 10.20 | 9.72 | 9.94 | 9.87 | qfq | 9,816,800 | 97,600,084 | -0.40% |
| 2026-02-13 | 9.93 | 10.25 | 9.81 | 9.98 | 9.91 | qfq | 9,673,100 | 96,766,257 | 0.81% |
| 2026-02-12 | 9.75 | 9.99 | 9.60 | 9.90 | 9.83 | qfq | 10,430,800 | 102,190,217 | 1.33% |
| 2026-02-11 | 9.98 | 10.01 | 9.50 | 9.77 | 9.70 | qfq | 14,888,000 | 144,937,638 | -2.40% |
| 2026-02-10 | 10.03 | 10.21 | 9.86 | 10.01 | 9.94 | qfq | 16,346,400 | 164,353,060 | -0.89% |
| 2026-02-09 | 11.09 | 11.09 | 10.00 | 10.10 | 10.03 | qfq | 30,979,464 | 319,076,084 | -9.09% |
| 2026-02-06 | 11.24 | 11.54 | 11.00 | 11.11 | 11.03 | qfq | 9,045,850 | 102,102,961 | -0.80% |
| 2026-02-05 | 11.13 | 11.32 | 10.82 | 11.20 | 11.12 | qfq | 9,250,100 | 103,209,274 | 0.54% |
| 2026-02-04 | 11.14 | 11.38 | 10.94 | 11.14 | 11.06 | qfq | 8,707,900 | 96,635,234 | 1.83% |
| 2026-02-03 | 10.87 | 11.09 | 10.48 | 10.94 | 10.86 | qfq | 10,553,800 | 114,104,456 | 3.50% |
| 2026-02-02 | 10.40 | 10.98 | 10.40 | 10.57 | 10.49 | qfq | 12,435,100 | 133,595,179 | 0.86% |
| 2026-01-30 | 10.38 | 10.63 | 10.18 | 10.48 | 10.40 | qfq | 8,619,700 | 90,040,037 | 0.96% |
| 2026-01-29 | 10.87 | 10.87 | 10.30 | 10.38 | 10.30 | qfq | 9,963,133 | 105,056,592 | -3.98% |
| 2026-01-28 | 10.72 | 11.29 | 10.69 | 10.81 | 10.73 | qfq | 10,486,944 | 114,594,118 | 1.22% |
| 2026-01-27 | 10.70 | 10.76 | 10.12 | 10.68 | 10.60 | qfq | 11,738,027 | 122,840,107 | 2.01% |
| 2026-01-26 | 11.06 | 11.06 | 10.34 | 10.47 | 10.39 | qfq | 14,877,183 | 157,549,151 | -5.42% |
| 2026-01-23 | 11.09 | 11.18 | 10.77 | 11.07 | 10.99 | qfq | 10,175,200 | 111,814,073 | 0.64% |
| 2026-01-22 | 11.06 | 11.33 | 10.68 | 11.00 | 10.92 | qfq | 13,815,500 | 150,839,557 | 2.23% |
| 2026-01-21 | 10.67 | 10.86 | 10.41 | 10.76 | 10.68 | qfq | 12,606,600 | 134,071,506 | 0.56% |
| 2026-01-20 | 11.26 | 11.31 | 10.60 | 10.70 | 10.62 | qfq | 17,355,196 | 189,120,764 | -4.12% |
| 2026-01-19 | 10.39 | 11.70 | 10.31 | 11.16 | 11.08 | qfq | 31,249,683 | 350,711,131 | 7.31% |
| 2026-01-16 | 10.28 | 10.59 | 10.02 | 10.40 | 10.32 | qfq | 15,891,213 | 163,218,651 | 1.76% |
| 2026-01-15 | 10.12 | 10.50 | 10.01 | 10.22 | 10.14 | qfq | 15,142,100 | 155,375,982 | 0.29% |
| 2026-01-14 | 9.96 | 10.69 | 9.96 | 10.19 | 10.11 | qfq | 17,380,000 | 178,350,107 | 1.90% |
| 2026-01-13 | 10.31 | 10.35 | 9.60 | 10.00 | 9.93 | qfq | 21,254,301 | 212,621,604 | -2.91% |
| 2026-01-12 | 10.03 | 10.47 | 9.90 | 10.30 | 10.22 | qfq | 22,053,872 | 224,693,362 | 2.59% |
| 2026-01-09 | 9.90 | 10.48 | 9.78 | 10.04 | 9.97 | qfq | 23,434,600 | 234,655,752 | 2.45% |
| 2026-01-08 | 9.13 | 9.99 | 9.13 | 9.80 | 9.73 | qfq | 24,750,045 | 239,196,360 | 7.57% |
| 2026-01-07 | 9.05 | 9.41 | 8.99 | 9.11 | 9.04 | qfq | 27,305,064 | 252,056,545 | 0.77% |
| 2026-01-06 | 9.56 | 9.75 | 8.90 | 9.04 | 8.97 | qfq | 41,507,011 | 382,752,599 | -7.57% |
| 2026-01-05 | 8.16 | 9.78 | 8.16 | 9.78 | 9.71 | qfq | 41,419,966 | 390,403,732 | 20.00% |
| 2025-12-31 | 7.52 | 8.36 | 7.45 | 8.15 | 8.09 | qfq | 24,848,100 | 199,628,789 | 8.52% |
| 2025-12-30 | 7.66 | 7.67 | 7.44 | 7.51 | 7.45 | qfq | 6,647,900 | 50,170,280 | -1.57% |
| 2025-12-29 | 7.43 | 7.79 | 7.36 | 7.63 | 7.57 | qfq | 9,442,500 | 71,900,528 | 2.97% |
| 2025-12-26 | 7.48 | 7.52 | 7.40 | 7.41 | 7.36 | qfq | 4,784,800 | 35,670,499 | -0.94% |
| 2025-12-25 | 7.56 | 7.56 | 7.40 | 7.48 | 7.42 | qfq | 4,831,600 | 35,999,905 | -0.40% |
| 2025-12-24 | 7.45 | 7.58 | 7.42 | 7.51 | 7.45 | qfq | 4,489,600 | 33,651,813 | 0.54% |
| 2025-12-23 | 7.57 | 7.73 | 7.44 | 7.47 | 7.41 | qfq | 7,998,500 | 60,310,926 | -1.32% |
| 2025-12-22 | 7.39 | 7.74 | 7.38 | 7.57 | 7.51 | qfq | 11,131,400 | 84,335,741 | 2.57% |
| 2025-12-19 | 7.24 | 7.41 | 7.23 | 7.38 | 7.33 | qfq | 3,698,800 | 27,187,732 | 2.07% |
| 2025-12-18 | 7.32 | 7.40 | 7.21 | 7.23 | 7.18 | qfq | 5,578,500 | 40,752,172 | -0.41% |
| 2025-12-17 | 7.33 | 7.48 | 7.13 | 7.26 | 7.21 | qfq | 7,890,000 | 57,241,797 | -0.95% |
| 2025-12-16 | 7.31 | 7.77 | 7.31 | 7.33 | 7.28 | qfq | 9,839,800 | 73,865,483 | 0.27% |
| 2025-12-15 | 7.00 | 7.44 | 6.98 | 7.31 | 7.26 | qfq | 8,617,789 | 62,755,109 | 3.69% |
| 2025-12-12 | 7.13 | 7.32 | 7.03 | 7.05 | 7.00 | qfq | 4,683,200 | 33,375,841 | -0.70% |
| 2025-12-11 | 7.22 | 7.28 | 7.10 | 7.10 | 7.05 | qfq | 4,310,800 | 30,839,486 | -1.66% |
| 2025-12-10 | 7.30 | 7.32 | 7.17 | 7.22 | 7.17 | qfq | 4,178,496 | 30,213,719 | -0.69% |
| 2025-12-09 | 7.46 | 7.49 | 7.26 | 7.27 | 7.22 | qfq | 4,820,789 | 35,457,927 | -2.81% |
| 2025-12-08 | 7.40 | 7.57 | 7.34 | 7.48 | 7.42 | qfq | 5,362,400 | 40,113,053 | 1.22% |
| 2025-12-05 | 7.40 | 7.43 | 7.26 | 7.39 | 7.34 | qfq | 4,097,400 | 30,133,548 | 0.54% |
| 2025-12-04 | 7.32 | 7.48 | 7.31 | 7.35 | 7.30 | qfq | 6,081,200 | 45,069,305 | -0.54% |
| 2025-12-03 | 7.27 | 7.45 | 7.20 | 7.39 | 7.34 | qfq | 6,264,200 | 45,912,249 | 1.23% |
| 2025-12-02 | 7.31 | 7.32 | 7.10 | 7.30 | 7.25 | qfq | 4,744,347 | 34,277,479 | 0.27% |
| 2025-12-01 | 7.36 | 7.41 | 7.24 | 7.28 | 7.23 | qfq | 4,984,162 | 36,519,490 | -0.95% |
| 2025-11-28 | 7.25 | 7.35 | 7.17 | 7.35 | 7.30 | qfq | 3,615,562 | 26,266,363 | 1.38% |
| 2025-11-27 | 7.23 | 7.26 | 7.09 | 7.25 | 7.20 | qfq | 5,093,100 | 36,704,055 | 1.68% |
| 2025-11-26 | 7.43 | 7.51 | 7.12 | 7.13 | 7.08 | qfq | 6,259,364 | 45,570,033 | -4.17% |
| 2025-11-25 | 7.46 | 7.56 | 7.36 | 7.44 | 7.38 | qfq | 4,791,200 | 35,835,404 | 0.40% |
| 2025-11-24 | 7.28 | 7.46 | 7.22 | 7.41 | 7.36 | qfq | 6,590,964 | 48,579,702 | 3.20% |
| 2025-11-21 | 7.55 | 7.65 | 7.18 | 7.18 | 7.13 | qfq | 8,140,800 | 59,756,045 | -5.65% |
| 2025-11-20 | 7.61 | 7.74 | 7.52 | 7.61 | 7.55 | qfq | 5,441,700 | 41,474,515 | -0.13% |
| 2025-11-19 | 8.00 | 8.03 | 7.49 | 7.62 | 7.56 | qfq | 8,893,200 | 68,182,924 | -3.54% |
| 2025-11-18 | 8.04 | 8.04 | 7.85 | 7.90 | 7.84 | qfq | 5,190,447 | 41,118,342 | -0.88% |
| 2025-11-17 | 8.08 | 8.14 | 7.92 | 7.97 | 7.91 | qfq | 4,677,700 | 37,355,435 | -1.12% |
| 2025-11-14 | 7.97 | 8.15 | 7.96 | 8.06 | 8.00 | qfq | 5,260,500 | 42,398,444 | 1.26% |
| 2025-11-13 | 7.91 | 8.01 | 7.83 | 7.96 | 7.90 | qfq | 4,492,600 | 35,680,485 | 0.51% |
| 2025-11-12 | 8.00 | 8.00 | 7.87 | 7.92 | 7.86 | qfq | 4,047,447 | 32,049,366 | -0.38% |
| 2025-11-11 | 8.00 | 8.04 | 7.89 | 7.95 | 7.89 | qfq | 4,839,447 | 38,475,227 | -0.25% |
| 2025-11-10 | 7.93 | 8.00 | 7.86 | 7.97 | 7.91 | qfq | 5,621,847 | 44,641,952 | 1.14% |
| 2025-11-07 | 7.86 | 7.95 | 7.83 | 7.88 | 7.82 | qfq | 4,120,400 | 32,554,776 | 0.13% |
| 2025-11-06 | 7.94 | 7.97 | 7.82 | 7.87 | 7.81 | qfq | 3,653,200 | 28,760,024 | -0.63% |
| 2025-11-05 | 7.83 | 7.95 | 7.77 | 7.92 | 7.86 | qfq | 4,799,200 | 37,918,285 | 1.15% |
| 2025-11-04 | 7.85 | 7.88 | 7.78 | 7.83 | 7.77 | qfq | 4,038,600 | 31,607,542 | -0.25% |
| 2025-11-03 | 7.75 | 7.90 | 7.75 | 7.85 | 7.79 | qfq | 5,031,100 | 39,335,816 | 1.68% |
| 2025-10-31 | 7.63 | 7.75 | 7.60 | 7.72 | 7.66 | qfq | 3,497,600 | 26,947,437 | 1.31% |
| 2025-10-30 | 7.65 | 7.76 | 7.60 | 7.62 | 7.56 | qfq | 4,992,700 | 38,312,631 | -0.13% |
| 2025-10-29 | 7.79 | 7.83 | 7.59 | 7.63 | 7.57 | qfq | 6,571,230 | 50,355,049 | -2.68% |
| 2025-10-28 | 7.77 | 7.88 | 7.73 | 7.84 | 7.78 | qfq | 5,635,396 | 44,037,593 | 0.64% |
| 2025-10-27 | 7.90 | 8.00 | 7.75 | 7.79 | 7.73 | qfq | 11,174,026 | 87,603,850 | -2.63% |
| 2025-10-24 | 7.82 | 8.37 | 7.77 | 8.00 | 7.94 | qfq | 14,148,508 | 113,873,754 | 2.30% |
| 2025-10-23 | 7.76 | 7.83 | 7.67 | 7.82 | 7.76 | qfq | 4,114,989 | 31,845,401 | 0.39% |
| 2025-10-22 | 7.77 | 7.88 | 7.74 | 7.79 | 7.73 | qfq | 3,622,596 | 28,294,621 | 0.00% |
| 2025-10-21 | 7.64 | 7.80 | 7.61 | 7.79 | 7.73 | qfq | 4,583,585 | 35,452,297 | 1.43% |
| 2025-10-20 | 7.45 | 7.69 | 7.45 | 7.68 | 7.62 | qfq | 5,739,999 | 43,716,454 | 3.64% |
| 2025-10-17 | 7.58 | 7.68 | 7.41 | 7.41 | 7.36 | qfq | 4,581,100 | 34,573,824 | -2.24% |
| 2025-10-16 | 7.80 | 7.85 | 7.51 | 7.58 | 7.52 | qfq | 7,443,200 | 56,727,375 | -2.82% |
| 2025-10-15 | 7.64 | 7.85 | 7.58 | 7.80 | 7.74 | qfq | 6,433,100 | 49,900,655 | 2.63% |
| 2025-10-14 | 7.76 | 7.85 | 7.58 | 7.60 | 7.54 | qfq | 6,184,500 | 47,673,257 | -1.17% |
| 2025-10-13 | 7.51 | 7.71 | 7.25 | 7.69 | 7.63 | qfq | 6,174,230 | 46,597,391 | 0.26% |
| 2025-10-10 | 7.71 | 7.81 | 7.63 | 7.67 | 7.61 | qfq | 5,980,300 | 46,004,378 | -0.39% |
| 2025-10-09 | 7.61 | 7.88 | 7.60 | 7.70 | 7.64 | qfq | 7,447,900 | 57,727,470 | 1.58% |
| 2025-09-30 | 7.68 | 7.95 | 7.58 | 7.58 | 7.52 | qfq | 7,683,500 | 59,552,571 | -1.04% |
| 2025-09-29 | 7.68 | 7.74 | 7.45 | 7.66 | 7.60 | qfq | 7,203,300 | 55,057,395 | 1.19% |
| 2025-09-26 | 7.57 | 7.83 | 7.50 | 7.57 | 7.51 | qfq | 7,362,600 | 56,336,512 | 0.00% |
| 2025-09-25 | 7.97 | 8.01 | 7.57 | 7.57 | 7.51 | qfq | 14,165,200 | 109,129,075 | -4.90% |
| 2025-09-24 | 8.07 | 8.09 | 7.78 | 7.96 | 7.90 | qfq | 13,201,600 | 104,669,954 | -1.85% |
| 2025-09-23 | 8.36 | 8.48 | 8.02 | 8.11 | 8.05 | qfq | 15,164,555 | 123,757,970 | -2.87% |
| 2025-09-22 | 7.74 | 8.49 | 7.74 | 8.35 | 8.29 | qfq | 19,145,950 | 156,008,190 | 8.16% |
| 2025-09-19 | 7.76 | 7.84 | 7.63 | 7.72 | 7.66 | qfq | 4,615,000 | 35,595,634 | -0.64% |
| 2025-09-18 | 8.08 | 8.08 | 7.63 | 7.77 | 7.71 | qfq | 6,230,200 | 48,708,971 | -2.26% |
| 2025-09-17 | 8.01 | 8.17 | 7.92 | 7.95 | 7.89 | qfq | 5,822,000 | 46,787,403 | -1.61% |
| 2025-09-16 | 7.81 | 8.24 | 7.75 | 8.08 | 8.02 | qfq | 8,391,400 | 67,050,234 | 3.86% |
| 2025-09-15 | 7.81 | 7.84 | 7.71 | 7.78 | 7.72 | qfq | 3,991,154 | 31,064,633 | -0.38% |
| 2025-09-12 | 7.89 | 8.03 | 7.80 | 7.81 | 7.75 | qfq | 4,211,896 | 33,158,912 | -1.01% |
| 2025-09-11 | 7.87 | 7.92 | 7.65 | 7.89 | 7.83 | qfq | 4,391,496 | 34,259,456 | 1.28% |
| 2025-09-10 | 7.79 | 7.88 | 7.72 | 7.79 | 7.73 | qfq | 2,681,200 | 20,905,199 | 0.13% |
| 2025-09-09 | 7.90 | 7.98 | 7.76 | 7.78 | 7.72 | qfq | 4,248,600 | 33,352,280 | -1.77% |
| 2025-09-08 | 7.86 | 7.97 | 7.77 | 7.92 | 7.86 | qfq | 5,429,800 | 42,780,009 | 2.19% |
| 2025-09-05 | 7.69 | 7.80 | 7.61 | 7.75 | 7.69 | qfq | 4,964,900 | 38,311,821 | 1.17% |
| 2025-09-04 | 7.63 | 7.87 | 7.58 | 7.66 | 7.60 | qfq | 6,481,218 | 50,190,494 | 0.66% |
| 2025-09-03 | 7.86 | 7.91 | 7.60 | 7.61 | 7.55 | qfq | 7,194,622 | 55,519,746 | -3.18% |
| 2025-09-02 | 8.02 | 8.07 | 7.82 | 7.86 | 7.80 | qfq | 6,975,300 | 55,144,794 | -1.75% |
| 2025-09-01 | 7.98 | 8.16 | 7.84 | 8.00 | 7.94 | qfq | 8,446,000 | 67,556,561 | -0.50% |
| 2025-08-29 | 7.85 | 8.07 | 7.71 | 8.04 | 7.98 | qfq | 9,001,100 | 70,913,629 | 2.29% |
| 2025-08-28 | 8.11 | 8.27 | 7.58 | 7.86 | 7.80 | qfq | 14,892,710 | 117,065,879 | -3.08% |
| 2025-08-27 | 8.71 | 8.72 | 8.09 | 8.11 | 8.05 | qfq | 13,443,700 | 112,598,057 | -6.24% |
| 2025-08-26 | 8.77 | 8.80 | 8.60 | 8.65 | 8.59 | qfq | 6,547,553 | 57,002,204 | -1.37% |
| 2025-08-25 | 8.91 | 8.94 | 8.68 | 8.77 | 8.70 | qfq | 9,237,800 | 81,000,092 | -1.68% |
| 2025-08-22 | 8.94 | 9.13 | 8.86 | 8.92 | 8.85 | qfq | 6,148,900 | 55,095,626 | 0.00% |
| 2025-08-21 | 8.99 | 9.10 | 8.89 | 8.92 | 8.85 | qfq | 6,696,605 | 60,183,017 | -0.56% |
| 2025-08-20 | 8.81 | 9.06 | 8.72 | 8.97 | 8.90 | qfq | 8,853,530 | 78,814,316 | 1.82% |
| 2025-08-19 | 8.48 | 8.96 | 8.40 | 8.81 | 8.74 | qfq | 11,793,330 | 102,786,712 | 4.38% |
| 2025-08-18 | 8.57 | 8.60 | 8.43 | 8.44 | 8.38 | qfq | 6,089,100 | 51,756,504 | -0.47% |
| 2025-08-15 | 8.50 | 8.59 | 8.40 | 8.48 | 8.42 | qfq | 5,861,400 | 49,661,080 | -0.24% |
| 2025-08-14 | 8.75 | 8.87 | 8.50 | 8.50 | 8.44 | qfq | 6,199,000 | 53,516,078 | -2.19% |
| 2025-08-13 | 8.88 | 8.90 | 8.68 | 8.69 | 8.63 | qfq | 6,118,800 | 53,505,025 | -1.81% |
| 2025-08-12 | 8.80 | 8.92 | 8.62 | 8.85 | 8.78 | qfq | 6,387,550 | 56,100,714 | 0.80% |
| 2025-08-11 | 8.50 | 8.87 | 8.49 | 8.78 | 8.71 | qfq | 7,033,400 | 61,390,713 | 3.17% |
| 2025-08-08 | 8.50 | 8.56 | 8.36 | 8.51 | 8.45 | qfq | 5,818,500 | 49,158,173 | -0.23% |
| 2025-08-07 | 8.68 | 8.75 | 8.50 | 8.53 | 8.47 | qfq | 6,032,000 | 51,804,280 | -1.84% |
| 2025-08-06 | 8.65 | 8.73 | 8.54 | 8.69 | 8.63 | qfq | 4,609,400 | 39,939,156 | 0.58% |
| 2025-08-05 | 8.58 | 8.74 | 8.53 | 8.64 | 8.58 | qfq | 4,812,200 | 41,631,695 | 0.93% |
| 2025-08-04 | 8.48 | 8.60 | 8.39 | 8.56 | 8.50 | qfq | 3,530,400 | 30,158,708 | 0.71% |
| 2025-08-01 | 8.45 | 8.57 | 8.44 | 8.50 | 8.44 | qfq | 3,389,900 | 28,849,697 | 0.59% |
| 2025-07-31 | 8.60 | 8.70 | 8.42 | 8.45 | 8.39 | qfq | 4,776,800 | 40,798,301 | -2.31% |
| 2025-07-30 | 8.77 | 8.77 | 8.57 | 8.65 | 8.59 | qfq | 4,580,396 | 39,560,452 | -0.80% |
| 2025-07-29 | 8.82 | 8.94 | 8.62 | 8.72 | 8.66 | qfq | 5,381,100 | 46,887,577 | -1.13% |
| 2025-07-28 | 8.79 | 8.84 | 8.70 | 8.82 | 8.75 | qfq | 4,687,100 | 41,130,690 | 0.00% |
| 2025-07-25 | 9.07 | 9.10 | 8.80 | 8.82 | 8.75 | qfq | 8,870,500 | 78,527,085 | -2.65% |
| 2025-07-24 | 8.80 | 9.42 | 8.80 | 9.06 | 8.99 | qfq | 13,261,812 | 120,878,951 | 2.72% |
| 2025-07-23 | 8.89 | 9.00 | 8.78 | 8.82 | 8.75 | qfq | 6,413,600 | 56,771,968 | -0.79% |
| 2025-07-22 | 9.18 | 9.24 | 8.86 | 8.89 | 8.82 | qfq | 10,418,900 | 93,672,915 | -3.16% |
| 2025-07-21 | 8.77 | 9.28 | 8.68 | 9.18 | 9.11 | qfq | 13,099,400 | 119,037,795 | 6.13% |
| 2025-07-18 | 8.78 | 8.79 | 8.58 | 8.65 | 8.59 | qfq | 4,204,600 | 36,377,870 | -0.69% |
| 2025-07-17 | 8.67 | 8.80 | 8.63 | 8.71 | 8.65 | qfq | 4,382,600 | 38,109,331 | 0.11% |
| 2025-07-16 | 8.80 | 9.13 | 8.67 | 8.70 | 8.64 | qfq | 6,360,400 | 56,479,089 | -1.69% |
| 2025-07-15 | 8.94 | 9.05 | 8.56 | 8.85 | 8.78 | qfq | 10,125,700 | 88,899,549 | -1.88% |
| 2025-07-14 | 8.63 | 9.21 | 8.55 | 9.02 | 8.95 | qfq | 10,552,992 | 93,596,481 | 5.01% |
| 2025-07-11 | 8.62 | 8.68 | 8.40 | 8.59 | 8.53 | qfq | 5,693,830 | 48,482,387 | -0.35% |
| 2025-07-10 | 8.54 | 8.66 | 8.47 | 8.62 | 8.56 | qfq | 3,612,600 | 30,977,993 | 0.58% |
| 2025-07-09 | 8.75 | 8.84 | 8.55 | 8.57 | 8.51 | qfq | 4,480,400 | 38,822,313 | -2.06% |
| 2025-07-08 | 8.65 | 8.79 | 8.53 | 8.75 | 8.69 | qfq | 5,110,400 | 44,375,982 | 1.51% |
| 2025-07-07 | 8.37 | 8.62 | 8.37 | 8.62 | 8.56 | qfq | 4,569,400 | 38,996,322 | 1.41% |
| 2025-07-04 | 8.55 | 8.66 | 8.37 | 8.50 | 8.44 | qfq | 3,482,900 | 29,492,787 | -0.82% |
| 2025-07-03 | 8.44 | 8.67 | 8.34 | 8.57 | 8.51 | qfq | 5,798,800 | 49,394,322 | 2.15% |
| 2025-07-02 | 8.42 | 8.49 | 8.28 | 8.39 | 8.33 | qfq | 3,703,600 | 30,910,024 | -0.59% |
| 2025-07-01 | 8.57 | 8.71 | 8.35 | 8.44 | 8.38 | qfq | 4,192,500 | 35,671,441 | -1.86% |
| 2025-06-30 | 8.53 | 8.60 | 8.40 | 8.60 | 8.54 | qfq | 4,846,900 | 41,146,064 | 1.42% |
| 2025-06-27 | 8.43 | 8.61 | 8.39 | 8.48 | 8.42 | qfq | 4,834,700 | 41,027,570 | 1.56% |
| 2025-06-26 | 8.50 | 8.60 | 8.34 | 8.35 | 8.29 | qfq | 3,751,400 | 31,708,001 | -1.42% |
| 2025-06-25 | 8.56 | 8.64 | 8.37 | 8.47 | 8.41 | qfq | 5,221,900 | 44,237,038 | -1.05% |
| 2025-06-24 | 8.38 | 8.60 | 8.38 | 8.56 | 8.50 | qfq | 4,283,900 | 36,544,524 | 2.15% |
| 2025-06-23 | 8.24 | 8.47 | 8.16 | 8.38 | 8.32 | qfq | 4,891,800 | 40,868,587 | 1.21% |
| 2025-06-20 | 8.47 | 8.50 | 8.25 | 8.28 | 8.22 | qfq | 4,514,300 | 37,724,583 | -0.36% |
| 2025-06-19 | 8.49 | 8.75 | 8.28 | 8.31 | 8.25 | qfq | 5,428,700 | 45,928,731 | -1.31% |
| 2025-06-18 | 8.64 | 8.74 | 8.39 | 8.42 | 8.36 | qfq | 4,595,616 | 39,022,589 | -2.77% |
| 2025-06-17 | 8.54 | 8.75 | 8.52 | 8.66 | 8.60 | qfq | 6,470,600 | 55,808,042 | 0.58% |
| 2025-06-16 | 8.43 | 8.68 | 8.27 | 8.61 | 8.55 | qfq | 7,777,100 | 66,380,412 | -2.05% |
| 2025-06-13 | 9.15 | 9.15 | 8.74 | 8.79 | 8.72 | qfq | 6,875,600 | 61,267,545 | -3.62% |
| 2025-06-12 | 9.11 | 9.21 | 9.05 | 9.12 | 9.05 | qfq | 4,093,500 | 37,358,082 | -0.33% |
| 2025-06-11 | 9.08 | 9.21 | 8.92 | 9.15 | 9.08 | qfq | 5,985,200 | 54,426,454 | 0.11% |
| 2025-06-10 | 9.25 | 9.47 | 9.10 | 9.14 | 9.07 | qfq | 9,201,700 | 85,286,733 | -1.08% |
| 2025-06-09 | 9.20 | 9.49 | 9.15 | 9.24 | 9.17 | qfq | 11,248,562 | 104,053,472 | 0.22% |
| 2025-06-06 | 9.06 | 9.25 | 8.80 | 9.22 | 9.15 | qfq | 9,187,150 | 83,512,668 | 1.21% |
| 2025-06-05 | 9.00 | 9.28 | 8.98 | 9.11 | 9.04 | qfq | 13,460,100 | 122,835,734 | 2.24% |
| 2025-06-04 | 8.57 | 8.92 | 8.45 | 8.91 | 8.84 | qfq | 9,554,300 | 83,289,706 | 4.58% |
| 2025-06-03 | 8.61 | 8.73 | 8.43 | 8.52 | 8.46 | qfq | 8,556,848 | 73,062,844 | -2.41% |
| 2025-05-30 | 8.90 | 9.03 | 8.58 | 8.73 | 8.67 | qfq | 10,680,221 | 93,684,203 | -3.00% |
| 2025-05-29 | 8.56 | 9.28 | 8.56 | 9.00 | 8.93 | qfq | 15,139,200 | 136,297,126 | 4.17% |
| 2025-05-28 | 8.49 | 8.77 | 8.32 | 8.64 | 8.58 | qfq | 8,842,370 | 76,020,399 | 1.65% |
| 2025-05-27 | 8.26 | 8.50 | 8.23 | 8.50 | 8.44 | qfq | 8,516,670 | 71,386,576 | 2.53% |
| 2025-05-26 | 8.75 | 9.06 | 8.22 | 8.29 | 8.23 | qfq | 14,331,970 | 122,009,270 | -4.93% |
| 2025-05-23 | 8.55 | 9.10 | 8.34 | 8.72 | 8.66 | qfq | 13,819,500 | 121,446,939 | 1.28% |
| 2025-05-22 | 8.52 | 8.68 | 8.47 | 8.61 | 8.55 | qfq | 6,506,250 | 55,743,580 | -0.35% |
| 2025-05-21 | 8.68 | 8.88 | 8.53 | 8.64 | 8.58 | qfq | 11,383,470 | 98,658,662 | -0.35% |
| 2025-05-20 | 8.44 | 8.70 | 8.20 | 8.67 | 8.61 | qfq | 17,028,770 | 144,552,456 | 2.85% |
| 2025-05-19 | 7.68 | 8.50 | 7.64 | 8.43 | 8.37 | qfq | 20,685,450 | 170,016,329 | 9.48% |
| 2025-05-16 | 7.74 | 7.75 | 7.47 | 7.70 | 7.64 | qfq | 8,809,900 | 66,922,868 | -0.65% |
| 2025-05-15 | 7.56 | 8.42 | 7.56 | 7.75 | 7.69 | qfq | 14,674,050 | 114,996,772 | 2.79% |
| 2025-05-14 | 7.50 | 7.59 | 7.46 | 7.54 | 7.48 | qfq | 3,352,400 | 25,183,386 | 0.40% |
| 2025-05-13 | 7.70 | 7.76 | 7.48 | 7.51 | 7.45 | qfq | 4,314,500 | 32,655,119 | -2.21% |
| 2025-05-12 | 7.60 | 7.76 | 7.53 | 7.68 | 7.62 | qfq | 6,075,862 | 46,422,734 | 2.40% |
| 2025-05-09 | 7.62 | 7.70 | 7.48 | 7.50 | 7.44 | qfq | 4,190,900 | 31,657,664 | -1.83% |
| 2025-05-08 | 7.57 | 7.67 | 7.50 | 7.64 | 7.58 | qfq | 5,109,400 | 38,824,138 | 0.66% |
| 2025-05-07 | 7.69 | 7.75 | 7.53 | 7.59 | 7.53 | qfq | 6,542,700 | 49,856,052 | -0.39% |
| 2025-05-06 | 7.54 | 7.64 | 7.40 | 7.62 | 7.56 | qfq | 5,882,700 | 44,378,828 | 2.42% |
| 2025-04-30 | 7.48 | 7.59 | 7.39 | 7.44 | 7.38 | qfq | 7,925,600 | 59,391,385 | -0.80% |
| 2025-04-29 | 7.58 | 7.69 | 7.41 | 7.50 | 7.44 | qfq | 8,244,600 | 62,318,446 | -1.06% |
| 2025-04-28 | 7.93 | 8.09 | 7.46 | 7.58 | 7.52 | qfq | 15,035,100 | 114,980,814 | -4.05% |
| 2025-04-25 | 7.31 | 8.38 | 7.30 | 7.90 | 7.84 | qfq | 31,941,600 | 254,716,640 | 8.37% |
| 2025-04-24 | 7.45 | 7.46 | 7.19 | 7.29 | 7.24 | qfq | 5,638,500 | 41,289,736 | -2.15% |
| 2025-04-23 | 7.12 | 7.45 | 7.12 | 7.45 | 7.39 | qfq | 7,680,100 | 56,159,342 | 3.62% |
| 2025-04-22 | 7.27 | 7.40 | 7.16 | 7.19 | 7.14 | qfq | 6,498,950 | 47,069,880 | -0.69% |
| 2025-04-21 | 7.15 | 7.45 | 7.09 | 7.24 | 7.19 | qfq | 11,525,500 | 83,957,723 | 0.98% |
| 2025-04-18 | 6.78 | 7.35 | 6.58 | 7.17 | 7.12 | qfq | 15,334,200 | 108,122,161 | 7.01% |
| 2025-04-17 | 6.68 | 6.86 | 6.56 | 6.70 | 6.65 | qfq | 8,829,500 | 59,400,225 | -2.19% |
| 2025-04-16 | 6.98 | 7.47 | 6.80 | 6.85 | 6.80 | qfq | 15,618,700 | 110,246,133 | -4.60% |
| 2025-04-15 | 6.65 | 7.81 | 6.54 | 7.18 | 7.13 | qfq | 19,744,650 | 141,896,664 | 10.29% |
| 2025-04-14 | 6.43 | 6.67 | 6.43 | 6.51 | 6.46 | qfq | 4,131,412 | 26,983,894 | 2.36% |
| 2025-04-11 | 6.44 | 6.60 | 6.34 | 6.36 | 6.31 | qfq | 4,182,832 | 27,023,095 | 0.63% |
| 2025-04-10 | 6.44 | 6.56 | 6.30 | 6.32 | 6.27 | qfq | 5,938,200 | 38,257,973 | -1.25% |
| 2025-04-09 | 6.50 | 6.60 | 5.84 | 6.40 | 6.35 | qfq | 8,786,100 | 54,287,474 | 1.27% |
| 2025-04-08 | 5.96 | 6.43 | 5.89 | 6.32 | 6.27 | qfq | 7,341,700 | 45,341,430 | 5.69% |
| 2025-04-07 | 6.23 | 6.68 | 5.70 | 5.98 | 5.94 | qfq | 8,732,882 | 53,709,519 | -13.33% |
| 2025-04-03 | 6.90 | 7.04 | 6.82 | 6.90 | 6.85 | qfq | 3,473,601 | 24,039,087 | -0.86% |
| 2025-04-02 | 6.98 | 7.12 | 6.90 | 6.96 | 6.91 | qfq | 2,648,150 | 18,563,842 | -0.29% |
| 2025-04-01 | 6.80 | 7.06 | 6.79 | 6.98 | 6.93 | qfq | 3,539,300 | 24,742,490 | 3.25% |
| 2025-03-31 | 6.87 | 6.92 | 6.62 | 6.76 | 6.71 | qfq | 2,741,000 | 18,520,572 | -2.45% |
| 2025-03-28 | 7.09 | 7.10 | 6.87 | 6.93 | 6.88 | qfq | 2,983,200 | 20,768,300 | -2.12% |
| 2025-03-27 | 7.15 | 7.24 | 7.00 | 7.08 | 7.03 | qfq | 2,519,700 | 17,924,131 | -1.53% |
| 2025-03-26 | 6.89 | 7.27 | 6.88 | 7.19 | 7.14 | qfq | 4,662,650 | 33,368,394 | 3.45% |
| 2025-03-25 | 6.90 | 6.98 | 6.81 | 6.95 | 6.90 | qfq | 2,514,300 | 17,363,595 | 0.29% |
| 2025-03-24 | 7.19 | 7.20 | 6.78 | 6.93 | 6.88 | qfq | 4,796,413 | 33,340,213 | -2.81% |
| 2025-03-21 | 7.21 | 7.32 | 7.11 | 7.13 | 7.08 | qfq | 2,983,500 | 21,433,375 | -1.79% |
| 2025-03-20 | 7.26 | 7.35 | 7.19 | 7.26 | 7.21 | qfq | 2,554,800 | 18,588,365 | 0.00% |
| 2025-03-19 | 7.31 | 7.39 | 7.19 | 7.26 | 7.21 | qfq | 2,244,500 | 16,340,992 | -1.36% |
| 2025-03-18 | 7.29 | 7.36 | 7.26 | 7.36 | 7.31 | qfq | 1,808,900 | 13,217,943 | 0.96% |
| 2025-03-17 | 7.32 | 7.39 | 7.25 | 7.29 | 7.24 | qfq | 2,307,200 | 16,835,640 | -0.14% |
| 2025-03-14 | 7.15 | 7.32 | 7.06 | 7.30 | 7.25 | qfq | 3,824,100 | 27,726,289 | 2.10% |
| 2025-03-13 | 7.17 | 7.17 | 7.00 | 7.15 | 7.10 | qfq | 3,678,200 | 25,997,612 | 0.28% |
| 2025-03-12 | 7.28 | 7.28 | 7.13 | 7.13 | 7.08 | qfq | 2,449,800 | 17,543,497 | -1.25% |
| 2025-03-11 | 7.16 | 7.22 | 7.08 | 7.22 | 7.17 | qfq | 2,249,700 | 16,105,727 | 0.56% |
| 2025-03-10 | 7.17 | 7.33 | 7.15 | 7.18 | 7.13 | qfq | 2,361,200 | 17,059,535 | 0.14% |
| 2025-03-07 | 7.14 | 7.20 | 7.07 | 7.17 | 7.12 | qfq | 2,287,900 | 16,331,390 | 0.28% |
| 2025-03-06 | 7.18 | 7.25 | 7.10 | 7.15 | 7.10 | qfq | 2,707,070 | 19,365,324 | -0.14% |
| 2025-03-05 | 7.26 | 7.28 | 7.09 | 7.16 | 7.11 | qfq | 2,266,270 | 16,216,493 | -1.38% |
| 2025-03-04 | 7.14 | 7.31 | 7.05 | 7.26 | 7.21 | qfq | 4,165,670 | 30,066,987 | 1.68% |
| 2025-03-03 | 7.00 | 7.21 | 7.00 | 7.14 | 7.09 | qfq | 3,720,900 | 26,528,851 | 2.44% |
| 2025-02-28 | 7.10 | 7.13 | 6.96 | 6.97 | 6.92 | qfq | 4,610,600 | 32,378,379 | -2.38% |
| 2025-02-27 | 7.25 | 7.29 | 7.03 | 7.14 | 7.09 | qfq | 2,993,832 | 21,324,932 | -1.79% |
| 2025-02-26 | 7.39 | 7.39 | 7.21 | 7.27 | 7.22 | qfq | 2,917,100 | 21,224,799 | 0.00% |
| 2025-02-25 | 7.18 | 7.40 | 7.15 | 7.27 | 7.22 | qfq | 4,438,400 | 32,322,875 | 0.14% |
| 2025-02-24 | 7.04 | 7.29 | 7.01 | 7.26 | 7.21 | qfq | 6,442,132 | 46,313,306 | 3.13% |
| 2025-02-21 | 7.08 | 7.08 | 6.91 | 7.04 | 6.99 | qfq | 2,827,300 | 19,772,282 | -0.14% |
| 2025-02-20 | 7.11 | 7.22 | 7.03 | 7.05 | 7.00 | qfq | 3,221,600 | 22,865,557 | 0.28% |
| 2025-02-19 | 6.94 | 7.10 | 6.84 | 7.03 | 6.98 | qfq | 3,136,213 | 21,879,142 | 1.30% |
| 2025-02-18 | 7.10 | 7.13 | 6.89 | 6.94 | 6.89 | qfq | 3,306,183 | 23,176,213 | -2.12% |
| 2025-02-17 | 7.22 | 7.43 | 7.07 | 7.09 | 7.04 | qfq | 6,049,313 | 43,738,495 | -0.42% |
| 2025-02-14 | 6.88 | 7.16 | 6.88 | 7.12 | 7.07 | qfq | 5,337,800 | 37,437,569 | 3.64% |
| 2025-02-13 | 6.96 | 6.98 | 6.84 | 6.87 | 6.82 | qfq | 3,024,100 | 20,918,918 | -1.01% |
| 2025-02-12 | 7.09 | 7.09 | 6.88 | 6.94 | 6.89 | qfq | 3,355,200 | 23,316,616 | -0.57% |
| 2025-02-11 | 7.18 | 7.18 | 6.88 | 6.98 | 6.93 | qfq | 3,537,250 | 24,645,686 | -1.83% |
| 2025-02-10 | 6.86 | 7.14 | 6.73 | 7.11 | 7.06 | qfq | 5,654,700 | 39,578,130 | 4.71% |
| 2025-02-07 | 6.77 | 6.90 | 6.72 | 6.79 | 6.74 | qfq | 3,733,700 | 25,467,275 | 0.89% |
| 2025-02-06 | 6.73 | 6.75 | 6.52 | 6.73 | 6.68 | qfq | 3,225,700 | 21,489,292 | 0.75% |
| 2025-02-05 | 6.56 | 6.74 | 6.53 | 6.68 | 6.63 | qfq | 3,379,400 | 22,499,905 | 1.83% |
| 2025-01-27 | 6.58 | 6.83 | 6.50 | 6.56 | 6.51 | qfq | 3,597,700 | 23,952,767 | 0.77% |
| 2025-01-24 | 6.48 | 6.52 | 6.37 | 6.51 | 6.46 | qfq | 2,478,700 | 15,966,760 | 0.93% |
| 2025-01-23 | 6.43 | 6.66 | 6.43 | 6.45 | 6.40 | qfq | 3,628,050 | 23,825,296 | 0.78% |
| 2025-01-22 | 6.35 | 6.45 | 6.26 | 6.40 | 6.35 | qfq | 3,289,490 | 20,897,420 | -0.16% |
| 2025-01-21 | 6.72 | 6.79 | 6.28 | 6.41 | 6.36 | qfq | 6,397,090 | 41,198,935 | -5.32% |
| 2025-01-20 | 6.69 | 6.81 | 6.49 | 6.77 | 6.72 | qfq | 3,468,000 | 23,224,296 | 2.73% |
| 2025-01-17 | 6.65 | 6.67 | 6.52 | 6.59 | 6.54 | qfq | 2,864,800 | 18,887,158 | -1.20% |
| 2025-01-16 | 6.68 | 6.81 | 6.57 | 6.67 | 6.62 | qfq | 3,532,100 | 23,578,255 | 1.68% |
| 2025-01-15 | 6.71 | 6.75 | 6.56 | 6.56 | 6.51 | qfq | 3,415,600 | 22,640,010 | -2.09% |
| 2025-01-14 | 6.40 | 6.70 | 6.40 | 6.70 | 6.65 | qfq | 3,804,300 | 25,126,846 | 5.18% |
| 2025-01-13 | 6.45 | 6.51 | 6.23 | 6.37 | 6.32 | qfq | 4,131,550 | 26,291,726 | -2.75% |
| 2025-01-10 | 6.82 | 7.04 | 6.50 | 6.55 | 6.50 | qfq | 5,307,500 | 35,661,183 | -3.68% |
| 2025-01-09 | 6.82 | 6.89 | 6.71 | 6.80 | 6.75 | qfq | 3,571,000 | 24,313,705 | -0.73% |
| 2025-01-08 | 7.04 | 7.07 | 6.64 | 6.85 | 6.80 | qfq | 6,721,550 | 45,989,521 | -3.11% |
| 2025-01-07 | 6.81 | 7.07 | 6.73 | 7.07 | 7.02 | qfq | 6,484,350 | 44,713,669 | 3.97% |
| 2025-01-06 | 6.81 | 6.83 | 6.32 | 6.80 | 6.75 | qfq | 7,220,450 | 47,845,025 | -0.15% |
| 2025-01-03 | 7.05 | 7.14 | 6.70 | 6.81 | 6.76 | qfq | 10,370,850 | 71,523,959 | -2.99% |
| 2025-01-02 | 7.20 | 7.31 | 6.91 | 7.02 | 6.97 | qfq | 9,640,482 | 68,129,133 | -2.77% |
| 2024-12-31 | 7.60 | 7.63 | 7.11 | 7.22 | 7.17 | qfq | 14,548,100 | 106,558,006 | -6.23% |
| 2024-12-30 | 7.98 | 8.24 | 7.32 | 7.70 | 7.64 | qfq | 24,850,442 | 188,629,134 | 0.39% |
| 2024-12-27 | 6.60 | 7.67 | 6.60 | 7.67 | 7.61 | qfq | 15,512,042 | 116,802,020 | 20.03% |
| 2024-12-26 | 6.43 | 6.55 | 6.37 | 6.39 | 6.34 | qfq | 5,195,228 | 33,538,717 | 0.63% |
| 2024-12-25 | 6.80 | 6.89 | 6.17 | 6.35 | 6.30 | qfq | 11,220,900 | 71,474,043 | -6.89% |
| 2024-12-24 | 6.85 | 6.92 | 6.66 | 6.82 | 6.77 | qfq | 3,277,732 | 22,255,732 | 1.64% |
| 2024-12-23 | 7.42 | 7.42 | 6.70 | 6.71 | 6.66 | qfq | 6,287,800 | 43,614,671 | -9.20% |
| 2024-12-20 | 7.27 | 7.49 | 7.27 | 7.39 | 7.34 | qfq | 3,178,200 | 23,511,821 | 1.93% |
| 2024-12-19 | 7.26 | 7.36 | 7.16 | 7.25 | 7.20 | qfq | 3,772,000 | 27,371,342 | -0.41% |
| 2024-12-18 | 7.30 | 7.39 | 7.10 | 7.28 | 7.23 | qfq | 3,218,300 | 23,346,730 | 0.14% |
| 2024-12-17 | 7.60 | 7.73 | 7.21 | 7.27 | 7.22 | qfq | 5,553,350 | 40,873,759 | -4.97% |
| 2024-12-16 | 7.67 | 7.76 | 7.61 | 7.65 | 7.59 | qfq | 3,406,400 | 26,188,843 | -0.26% |
| 2024-12-13 | 7.82 | 7.83 | 7.58 | 7.67 | 7.61 | qfq | 5,068,500 | 38,941,575 | -1.92% |
| 2024-12-12 | 7.85 | 7.92 | 7.79 | 7.82 | 7.76 | qfq | 4,794,700 | 37,617,203 | -0.26% |
| 2024-12-11 | 7.76 | 7.94 | 7.76 | 7.84 | 7.78 | qfq | 3,267,100 | 25,618,175 | 0.51% |
| 2024-12-10 | 8.04 | 8.15 | 7.70 | 7.80 | 7.74 | qfq | 6,710,300 | 52,866,342 | -0.76% |
| 2024-12-09 | 7.83 | 7.92 | 7.65 | 7.86 | 7.80 | qfq | 6,112,700 | 47,484,614 | 0.38% |
| 2024-12-06 | 7.74 | 7.85 | 7.63 | 7.83 | 7.77 | qfq | 3,990,800 | 30,961,668 | 1.29% |
| 2024-12-05 | 7.55 | 7.74 | 7.48 | 7.73 | 7.67 | qfq | 4,607,212 | 35,289,804 | 2.38% |
| 2024-12-04 | 8.00 | 8.06 | 7.48 | 7.55 | 7.49 | qfq | 7,469,332 | 57,675,127 | -6.09% |
| 2024-12-03 | 7.81 | 8.18 | 7.79 | 8.04 | 7.98 | qfq | 7,826,776 | 62,551,505 | 3.08% |
| 2024-12-02 | 7.75 | 7.93 | 7.67 | 7.80 | 7.74 | qfq | 5,172,100 | 40,140,752 | 0.78% |
| 2024-11-29 | 7.78 | 7.79 | 7.55 | 7.74 | 7.68 | qfq | 5,161,900 | 39,714,019 | -0.13% |
| 2024-11-28 | 7.85 | 7.95 | 7.67 | 7.75 | 7.69 | qfq | 5,920,040 | 45,913,452 | -1.02% |
| 2024-11-27 | 7.38 | 8.04 | 7.16 | 7.83 | 7.77 | qfq | 11,035,744 | 84,620,910 | 6.68% |
| 2024-11-26 | 7.48 | 7.58 | 7.34 | 7.34 | 7.29 | qfq | 2,879,600 | 21,376,554 | -1.74% |
| 2024-11-25 | 7.23 | 7.53 | 7.07 | 7.47 | 7.41 | qfq | 4,116,800 | 30,243,721 | 3.32% |
| 2024-11-22 | 7.59 | 7.64 | 7.16 | 7.23 | 7.18 | qfq | 5,075,800 | 37,508,209 | -4.87% |
| 2024-11-21 | 7.70 | 7.85 | 7.49 | 7.60 | 7.54 | qfq | 4,700,700 | 35,870,686 | -1.68% |
| 2024-11-20 | 7.38 | 7.94 | 7.32 | 7.73 | 7.67 | qfq | 8,286,044 | 63,523,298 | 5.17% |
| 2024-11-19 | 7.29 | 7.42 | 7.10 | 7.35 | 7.30 | qfq | 4,710,400 | 34,177,320 | 0.68% |
| 2024-11-18 | 7.40 | 7.56 | 7.00 | 7.30 | 7.25 | qfq | 7,011,019 | 50,841,032 | -1.22% |
| 2024-11-15 | 7.71 | 7.78 | 7.34 | 7.39 | 7.34 | qfq | 5,703,400 | 43,178,508 | -4.15% |
| 2024-11-14 | 7.94 | 7.99 | 7.66 | 7.71 | 7.65 | qfq | 5,346,800 | 41,532,294 | -2.77% |
| 2024-11-13 | 8.15 | 8.25 | 7.78 | 7.93 | 7.87 | qfq | 7,878,300 | 62,455,551 | -2.70% |
| 2024-11-12 | 8.35 | 8.55 | 8.00 | 8.15 | 8.09 | qfq | 8,866,800 | 73,928,340 | -1.93% |
| 2024-11-11 | 8.10 | 8.31 | 7.95 | 8.31 | 8.25 | qfq | 10,972,800 | 89,688,704 | 2.21% |
| 2024-11-08 | 8.30 | 8.42 | 8.01 | 8.13 | 8.07 | qfq | 11,279,275 | 92,141,562 | -2.05% |
| 2024-11-07 | 8.22 | 8.40 | 7.87 | 8.30 | 8.24 | qfq | 10,790,601 | 88,001,493 | 2.22% |
| 2024-11-06 | 7.88 | 8.38 | 7.85 | 8.12 | 8.06 | qfq | 13,640,801 | 110,811,264 | 3.18% |
| 2024-11-05 | 7.49 | 8.13 | 7.40 | 7.87 | 7.81 | qfq | 12,203,400 | 94,890,114 | 4.79% |
| 2024-11-04 | 7.64 | 7.64 | 7.39 | 7.51 | 7.45 | qfq | 5,365,700 | 40,154,464 | -1.70% |
| 2024-11-01 | 7.90 | 7.93 | 7.39 | 7.64 | 7.58 | qfq | 9,859,201 | 75,037,221 | -3.66% |
| 2024-10-31 | 7.83 | 8.05 | 7.74 | 7.93 | 7.87 | qfq | 9,433,944 | 74,336,231 | 0.76% |
| 2024-10-30 | 7.73 | 8.02 | 7.58 | 7.87 | 7.81 | qfq | 12,140,700 | 94,589,485 | 1.03% |
| 2024-10-29 | 8.30 | 8.35 | 7.76 | 7.79 | 7.73 | qfq | 20,692,179 | 164,423,339 | -6.03% |
| 2024-10-28 | 8.15 | 8.84 | 7.98 | 8.29 | 8.23 | qfq | 24,331,695 | 202,333,779 | 1.72% |
| 2024-10-25 | 7.99 | 8.47 | 7.87 | 8.15 | 8.09 | qfq | 21,759,344 | 176,860,183 | 2.26% |
| 2024-10-24 | 8.02 | 8.22 | 7.65 | 7.97 | 7.91 | qfq | 29,896,172 | 236,739,819 | -6.57% |
| 2024-10-23 | 7.38 | 8.74 | 7.38 | 8.53 | 8.47 | qfq | 42,641,211 | 350,356,166 | 12.24% |
| 2024-10-22 | 6.87 | 7.78 | 6.85 | 7.60 | 7.54 | qfq | 30,138,480 | 220,180,495 | 13.26% |
| 2024-10-21 | 6.14 | 7.38 | 6.11 | 6.71 | 6.66 | qfq | 25,376,892 | 173,776,139 | 9.11% |
| 2024-10-18 | 5.98 | 6.25 | 5.98 | 6.15 | 6.10 | qfq | 6,082,700 | 37,152,161 | 1.99% |
| 2024-10-17 | 6.28 | 6.32 | 6.02 | 6.03 | 5.99 | qfq | 6,179,000 | 37,891,159 | -2.90% |
| 2024-10-16 | 5.95 | 6.37 | 5.92 | 6.21 | 6.16 | qfq | 6,512,472 | 40,341,616 | 3.33% |
| 2024-10-15 | 6.11 | 6.23 | 6.00 | 6.01 | 5.97 | qfq | 4,758,572 | 29,002,621 | -1.64% |
| 2024-10-14 | 5.99 | 6.19 | 5.90 | 6.11 | 6.06 | qfq | 6,279,796 | 38,160,688 | 2.69% |
| 2024-10-11 | 6.16 | 6.33 | 5.90 | 5.95 | 5.91 | qfq | 7,378,000 | 44,704,624 | -5.25% |
| 2024-10-10 | 6.06 | 6.48 | 6.06 | 6.28 | 6.23 | qfq | 11,242,200 | 70,711,040 | 1.13% |
| 2024-10-09 | 6.71 | 6.80 | 6.13 | 6.21 | 6.16 | qfq | 17,888,632 | 115,917,221 | -12.54% |
| 2024-10-08 | 7.16 | 7.39 | 6.30 | 7.10 | 7.05 | qfq | 28,175,700 | 196,023,221 | 14.89% |
| 2024-09-30 | 5.75 | 6.32 | 5.60 | 6.18 | 6.13 | qfq | 12,313,100 | 73,147,627 | 12.57% |
| 2024-09-27 | 5.28 | 5.59 | 5.25 | 5.49 | 5.45 | qfq | 7,374,600 | 39,892,416 | 4.77% |
| 2024-09-26 | 5.08 | 5.24 | 5.06 | 5.24 | 5.20 | qfq | 4,095,900 | 21,204,382 | 3.15% |
| 2024-09-25 | 5.07 | 5.18 | 5.05 | 5.08 | 5.04 | qfq | 3,529,800 | 18,050,500 | 1.20% |
| 2024-09-24 | 4.87 | 5.03 | 4.86 | 5.02 | 4.98 | qfq | 3,394,900 | 16,867,503 | 3.08% |
| 2024-09-23 | 4.87 | 4.90 | 4.80 | 4.87 | 4.83 | qfq | 1,612,900 | 7,833,331 | 0.41% |
| 2024-09-20 | 4.91 | 4.91 | 4.82 | 4.85 | 4.81 | qfq | 1,870,900 | 9,097,827 | -1.22% |
| 2024-09-19 | 4.80 | 4.94 | 4.74 | 4.91 | 4.87 | qfq | 3,404,832 | 16,603,795 | 3.59% |
| 2024-09-18 | 4.87 | 4.87 | 4.66 | 4.74 | 4.70 | qfq | 3,183,300 | 15,089,091 | -2.47% |
| 2024-09-13 | 4.90 | 4.95 | 4.84 | 4.86 | 4.82 | qfq | 2,716,300 | 13,280,993 | -1.22% |
| 2024-09-12 | 4.85 | 4.98 | 4.85 | 4.92 | 4.88 | qfq | 3,282,390 | 16,168,073 | 0.61% |
| 2024-09-11 | 4.92 | 4.93 | 4.86 | 4.89 | 4.85 | qfq | 2,178,800 | 10,661,068 | -0.81% |
| 2024-09-10 | 4.90 | 4.98 | 4.85 | 4.93 | 4.89 | qfq | 2,720,300 | 13,352,353 | 0.82% |
| 2024-09-09 | 4.91 | 4.94 | 4.80 | 4.89 | 4.85 | qfq | 3,926,800 | 19,166,841 | -1.81% |
| 2024-09-06 | 4.96 | 5.15 | 4.91 | 4.98 | 4.94 | qfq | 6,685,400 | 33,541,516 | 0.40% |
| 2024-09-05 | 4.88 | 4.99 | 4.86 | 4.96 | 4.92 | qfq | 3,878,000 | 19,105,758 | 2.27% |
| 2024-09-04 | 4.88 | 4.93 | 4.83 | 4.85 | 4.81 | qfq | 3,246,400 | 15,832,646 | -1.02% |
| 2024-09-03 | 4.87 | 4.95 | 4.86 | 4.90 | 4.86 | qfq | 5,108,032 | 25,035,696 | -0.81% |
| 2024-09-02 | 5.24 | 5.24 | 4.85 | 4.94 | 4.90 | qfq | 12,442,232 | 61,977,705 | -5.90% |
| 2024-08-30 | 4.82 | 5.30 | 4.82 | 5.25 | 5.21 | qfq | 13,881,800 | 70,725,189 | 8.47% |
| 2024-08-29 | 4.78 | 4.87 | 4.71 | 4.84 | 4.80 | qfq | 5,488,000 | 26,242,614 | -0.82% |
| 2024-08-28 | 4.87 | 4.93 | 4.78 | 4.88 | 4.84 | qfq | 3,231,000 | 15,741,205 | 0.41% |
| 2024-08-27 | 4.92 | 4.96 | 4.83 | 4.86 | 4.82 | qfq | 3,615,200 | 17,650,767 | -0.82% |
| 2024-08-26 | 4.86 | 4.94 | 4.80 | 4.90 | 4.86 | qfq | 3,427,900 | 16,795,890 | 1.45% |
| 2024-08-23 | 4.84 | 4.86 | 4.76 | 4.83 | 4.79 | qfq | 3,448,951 | 16,607,410 | -0.21% |
| 2024-08-22 | 5.02 | 5.03 | 4.83 | 4.84 | 4.80 | qfq | 4,968,393 | 24,353,067 | -3.01% |
| 2024-08-21 | 4.98 | 5.03 | 4.95 | 4.99 | 4.95 | qfq | 5,223,800 | 26,052,640 | -0.40% |
| 2024-08-20 | 5.10 | 5.16 | 4.97 | 5.01 | 4.97 | qfq | 8,658,577 | 43,661,222 | -3.09% |
| 2024-08-19 | 5.23 | 5.29 | 5.08 | 5.17 | 5.13 | qfq | 15,374,697 | 79,463,716 | -3.90% |
| 2024-08-16 | 5.86 | 5.95 | 5.38 | 5.38 | 5.34 | qfq | 26,031,038 | 146,971,337 | -13.09% |
| 2024-08-15 | 6.80 | 7.00 | 6.19 | 6.19 | 6.14 | qfq | 35,659,228 | 233,708,181 | -11.06% |
| 2024-08-14 | 6.36 | 6.96 | 6.36 | 6.96 | 6.91 | qfq | 28,933,084 | 199,597,492 | 20.00% |
| 2024-08-13 | 5.41 | 5.80 | 5.37 | 5.80 | 5.76 | qfq | 5,862,593 | 32,836,386 | 6.23% |
| 2024-08-12 | 5.40 | 5.54 | 5.26 | 5.46 | 5.42 | qfq | 4,719,400 | 25,594,822 | 0.74% |
| 2024-08-09 | 5.21 | 5.42 | 5.19 | 5.42 | 5.38 | qfq | 5,574,179 | 29,810,622 | 3.83% |
| 2024-08-08 | 5.04 | 5.22 | 4.98 | 5.22 | 5.18 | qfq | 4,960,979 | 25,492,403 | 2.76% |
| 2024-08-07 | 4.99 | 5.22 | 4.92 | 5.08 | 5.04 | qfq | 3,101,979 | 15,699,856 | 2.01% |
| 2024-08-06 | 4.87 | 5.03 | 4.87 | 4.98 | 4.94 | qfq | 1,065,300 | 5,272,830 | 2.47% |
| 2024-08-05 | 4.99 | 5.04 | 4.85 | 4.86 | 4.82 | qfq | 1,374,490 | 6,814,747 | -2.61% |
| 2024-08-02 | 5.04 | 5.09 | 4.98 | 4.99 | 4.95 | qfq | 1,016,400 | 5,124,154 | -1.38% |
| 2024-08-01 | 5.01 | 5.09 | 5.01 | 5.06 | 5.02 | qfq | 1,527,400 | 7,721,787 | 0.80% |
| 2024-07-31 | 4.94 | 5.04 | 4.89 | 5.02 | 4.98 | qfq | 1,727,900 | 8,591,758 | 2.24% |
| 2024-07-30 | 4.86 | 4.94 | 4.82 | 4.91 | 4.87 | qfq | 1,506,800 | 7,369,775 | 0.61% |
| 2024-07-29 | 4.89 | 4.91 | 4.82 | 4.88 | 4.84 | qfq | 1,116,700 | 5,436,253 | 0.41% |
| 2024-07-26 | 4.73 | 4.88 | 4.73 | 4.86 | 4.82 | qfq | 935,500 | 4,540,693 | 1.25% |
| 2024-07-25 | 4.66 | 4.85 | 4.65 | 4.80 | 4.76 | qfq | 1,044,500 | 5,005,406 | 1.91% |
| 2024-07-24 | 4.73 | 4.80 | 4.68 | 4.71 | 4.68 | qfq | 1,217,400 | 5,770,084 | -1.88% |
| 2024-07-23 | 4.75 | 4.92 | 4.75 | 4.80 | 4.76 | qfq | 1,078,300 | 5,237,286 | -0.62% |
| 2024-07-22 | 4.76 | 4.83 | 4.75 | 4.83 | 4.79 | qfq | 891,000 | 4,273,614 | 0.84% |
| 2024-07-19 | 4.69 | 4.82 | 4.66 | 4.79 | 4.75 | qfq | 1,080,600 | 5,141,006 | 1.91% |
| 2024-07-18 | 4.82 | 4.82 | 4.63 | 4.70 | 4.67 | qfq | 1,845,400 | 8,662,920 | -2.89% |
| 2024-07-17 | 4.87 | 4.88 | 4.80 | 4.84 | 4.80 | qfq | 1,024,700 | 4,953,196 | -0.62% |
| 2024-07-16 | 4.98 | 4.98 | 4.82 | 4.87 | 4.83 | qfq | 1,405,100 | 6,845,433 | -2.40% |
| 2024-07-15 | 4.95 | 5.01 | 4.90 | 4.99 | 4.95 | qfq | 1,766,300 | 8,777,525 | 0.40% |
| 2024-07-12 | 5.02 | 5.11 | 4.97 | 4.97 | 4.93 | qfq | 1,388,100 | 6,986,227 | -1.00% |
| 2024-07-11 | 4.88 | 5.03 | 4.88 | 5.02 | 4.98 | qfq | 2,205,600 | 10,952,375 | 4.37% |
| 2024-07-10 | 4.90 | 4.93 | 4.80 | 4.81 | 4.77 | qfq | 1,126,000 | 5,466,730 | -2.04% |
| 2024-07-09 | 4.80 | 4.93 | 4.70 | 4.91 | 4.87 | qfq | 1,977,096 | 9,539,294 | 2.08% |
| 2024-07-08 | 4.94 | 5.05 | 4.79 | 4.81 | 4.77 | qfq | 2,422,500 | 11,851,340 | -2.43% |
| 2024-07-05 | 4.90 | 4.98 | 4.79 | 4.93 | 4.89 | qfq | 2,247,700 | 11,034,871 | 0.20% |
| 2024-07-04 | 5.11 | 5.11 | 4.91 | 4.92 | 4.88 | qfq | 2,148,100 | 10,725,577 | -3.15% |
| 2024-07-03 | 5.16 | 5.18 | 5.05 | 5.08 | 5.04 | qfq | 1,682,500 | 8,579,989 | -1.36% |
| 2024-07-02 | 5.13 | 5.19 | 5.10 | 5.15 | 5.11 | qfq | 2,361,600 | 12,177,163 | 0.39% |
| 2024-07-01 | 4.99 | 5.15 | 4.96 | 5.13 | 5.09 | qfq | 3,365,700 | 17,156,712 | 3.22% |
| 2024-06-28 | 5.09 | 5.13 | 4.95 | 4.97 | 4.93 | qfq | 4,145,100 | 20,946,070 | -2.55% |
| 2024-06-27 | 5.18 | 5.27 | 5.07 | 5.10 | 5.06 | qfq | 3,688,300 | 19,064,997 | -1.73% |
| 2024-06-26 | 5.07 | 5.21 | 4.91 | 5.19 | 5.15 | qfq | 5,588,900 | 28,539,978 | 1.37% |
| 2024-06-25 | 5.20 | 5.33 | 5.08 | 5.12 | 5.08 | qfq | 5,421,000 | 27,934,696 | -4.30% |
| 2024-06-24 | 5.40 | 5.46 | 5.06 | 5.35 | 5.31 | qfq | 8,417,106 | 43,805,237 | -3.60% |
| 2024-06-21 | 5.05 | 5.75 | 4.94 | 5.55 | 5.51 | qfq | 8,711,300 | 46,958,088 | 9.47% |
| 2024-06-20 | 5.22 | 5.24 | 5.03 | 5.07 | 5.03 | qfq | 2,327,500 | 11,874,001 | -2.69% |
| 2024-06-19 | 5.30 | 5.40 | 5.20 | 5.21 | 5.17 | qfq | 2,504,800 | 13,180,360 | 0.19% |
| 2024-06-18 | 5.11 | 5.22 | 5.02 | 5.20 | 5.16 | qfq | 1,674,900 | 8,648,378 | 1.76% |
| 2024-06-17 | 5.06 | 5.21 | 5.00 | 5.11 | 5.07 | qfq | 1,877,800 | 9,620,461 | 0.00% |
| 2024-06-14 | 5.16 | 5.22 | 4.96 | 5.11 | 5.07 | qfq | 1,333,296 | 6,833,539 | -0.97% |
| 2024-06-13 | 5.23 | 5.28 | 5.13 | 5.16 | 5.12 | qfq | 1,965,426 | 10,186,881 | -1.34% |
| 2024-06-12 | 5.13 | 5.25 | 5.11 | 5.23 | 5.19 | qfq | 1,545,500 | 8,039,158 | 1.95% |
| 2024-06-11 | 5.17 | 5.17 | 5.00 | 5.13 | 5.09 | qfq | 2,244,000 | 11,436,215 | -0.97% |
| 2024-06-07 | 4.94 | 5.20 | 4.94 | 5.18 | 5.14 | qfq | 3,008,700 | 15,419,064 | 5.71% |
| 2024-06-06 | 5.30 | 5.37 | 4.88 | 4.90 | 4.86 | qfq | 6,016,151 | 30,277,526 | -8.24% |
| 2024-06-05 | 5.45 | 5.45 | 5.28 | 5.34 | 5.30 | qfq | 2,554,800 | 13,735,650 | -1.48% |
| 2024-06-04 | 5.55 | 5.56 | 5.26 | 5.42 | 5.38 | qfq | 3,053,500 | 16,477,668 | -3.21% |
| 2024-06-03 | 5.98 | 5.98 | 5.50 | 5.60 | 5.56 | qfq | 5,090,900 | 28,788,379 | -5.56% |
| 2024-05-31 | 5.85 | 5.96 | 5.82 | 5.93 | 5.89 | qfq | 1,527,000 | 8,998,000 | 1.19% |
| 2024-05-30 | 6.00 | 6.03 | 5.85 | 5.86 | 5.82 | qfq | 1,832,800 | 10,872,208 | -2.66% |
| 2024-05-29 | 5.88 | 6.07 | 5.88 | 6.02 | 5.98 | qfq | 1,666,900 | 10,016,184 | 2.21% |
| 2024-05-28 | 5.96 | 6.02 | 5.89 | 5.89 | 5.85 | qfq | 1,695,300 | 10,058,791 | -2.16% |
| 2024-05-27 | 6.06 | 6.20 | 5.88 | 6.02 | 5.98 | qfq | 2,853,300 | 17,063,783 | -1.63% |
| 2024-05-24 | 6.00 | 6.12 | 5.92 | 6.12 | 6.07 | qfq | 2,185,000 | 13,246,024 | 2.17% |
| 2024-05-23 | 6.10 | 6.11 | 5.91 | 5.99 | 5.95 | qfq | 2,460,800 | 14,787,557 | -1.80% |
| 2024-05-22 | 6.13 | 6.19 | 6.07 | 6.10 | 6.05 | qfq | 2,360,800 | 14,472,327 | -2.71% |
| 2024-05-21 | 6.32 | 6.37 | 6.22 | 6.27 | 6.03 | qfq | 2,308,000 | 14,465,490 | -1.10% |
| 2024-05-20 | 6.31 | 6.40 | 6.28 | 6.34 | 6.10 | qfq | 3,360,600 | 21,329,746 | 0.48% |
| 2024-05-17 | 6.34 | 6.34 | 6.16 | 6.31 | 6.07 | qfq | 2,896,600 | 18,114,284 | -0.79% |
| 2024-05-16 | 6.12 | 6.36 | 6.12 | 6.36 | 6.12 | qfq | 2,927,100 | 18,431,956 | 3.92% |
| 2024-05-15 | 6.10 | 6.23 | 6.05 | 6.12 | 5.88 | qfq | 2,077,100 | 12,779,031 | 0.49% |
| 2024-05-14 | 6.03 | 6.17 | 6.03 | 6.09 | 5.86 | qfq | 2,498,700 | 15,255,549 | 0.50% |
| 2024-05-13 | 6.11 | 6.14 | 5.89 | 6.06 | 5.83 | qfq | 3,000,600 | 18,129,696 | -1.46% |
| 2024-05-10 | 6.25 | 6.32 | 6.12 | 6.15 | 5.91 | qfq | 2,149,400 | 13,251,312 | -1.91% |
| 2024-05-09 | 6.09 | 6.38 | 6.09 | 6.27 | 6.03 | qfq | 4,059,700 | 25,565,960 | 2.28% |
| 2024-05-08 | 6.19 | 6.21 | 6.08 | 6.13 | 5.89 | qfq | 2,903,700 | 17,816,307 | -1.45% |
| 2024-05-07 | 6.10 | 6.28 | 6.10 | 6.22 | 5.98 | qfq | 3,815,700 | 23,596,914 | 2.30% |
| 2024-05-06 | 5.89 | 6.08 | 5.88 | 6.08 | 5.85 | qfq | 4,349,200 | 26,230,473 | 3.75% |
| 2024-04-30 | 5.85 | 5.94 | 5.75 | 5.86 | 5.63 | qfq | 4,049,000 | 23,600,138 | -0.34% |
| 2024-04-29 | 5.59 | 5.91 | 5.56 | 5.88 | 5.65 | qfq | 4,481,800 | 26,005,931 | 3.16% |
| 2024-04-26 | 5.60 | 5.75 | 5.46 | 5.70 | 5.48 | qfq | 5,181,496 | 29,139,822 | 1.60% |
| 2024-04-25 | 5.63 | 5.75 | 5.48 | 5.61 | 5.39 | qfq | 6,698,400 | 37,806,910 | -0.36% |
| 2024-04-24 | 5.61 | 5.92 | 5.28 | 5.63 | 5.41 | qfq | 9,624,351 | 53,878,977 | -1.40% |
| 2024-04-23 | 5.97 | 6.30 | 5.61 | 5.71 | 5.49 | qfq | 8,851,300 | 51,705,359 | 5.35% |
| 2024-04-22 | 5.60 | 5.80 | 5.26 | 5.42 | 5.21 | qfq | 4,792,600 | 26,116,701 | -1.99% |
| 2024-04-19 | 5.55 | 5.63 | 5.44 | 5.53 | 5.32 | qfq | 3,119,400 | 17,221,741 | -0.72% |
| 2024-04-18 | 5.60 | 5.67 | 5.43 | 5.57 | 5.36 | qfq | 2,988,200 | 16,603,206 | -0.54% |
| 2024-04-17 | 5.09 | 5.65 | 5.09 | 5.60 | 5.38 | qfq | 4,533,200 | 24,933,632 | 10.67% |
| 2024-04-16 | 5.70 | 5.70 | 5.06 | 5.06 | 4.87 | qfq | 5,868,900 | 30,716,936 | -11.38% |
| 2024-04-15 | 6.18 | 6.29 | 5.54 | 5.71 | 5.49 | qfq | 6,046,200 | 35,205,109 | -8.79% |
| 2024-04-12 | 6.42 | 6.45 | 6.24 | 6.26 | 6.02 | qfq | 2,704,100 | 17,068,110 | -1.57% |
| 2024-04-11 | 6.26 | 6.44 | 6.17 | 6.36 | 6.12 | qfq | 2,876,900 | 18,270,752 | 1.60% |
| 2024-04-10 | 6.46 | 6.46 | 6.20 | 6.26 | 6.02 | qfq | 3,347,100 | 21,007,661 | -2.80% |
| 2024-04-09 | 6.31 | 6.46 | 6.29 | 6.44 | 6.19 | qfq | 2,779,600 | 17,763,993 | 2.88% |
| 2024-04-08 | 6.60 | 6.60 | 6.25 | 6.26 | 6.02 | qfq | 3,670,500 | 23,356,185 | -4.86% |
| 2024-04-03 | 6.58 | 6.61 | 6.38 | 6.58 | 6.33 | qfq | 3,187,200 | 20,741,195 | 0.00% |
| 2024-04-02 | 6.45 | 6.59 | 6.40 | 6.58 | 6.33 | qfq | 3,554,900 | 23,168,659 | 1.54% |
| 2024-04-01 | 6.25 | 6.48 | 6.21 | 6.48 | 6.23 | qfq | 3,710,500 | 23,729,715 | 4.35% |
| 2024-03-29 | 5.88 | 6.28 | 5.88 | 6.21 | 5.97 | qfq | 2,349,500 | 14,543,856 | 0.81% |
| 2024-03-28 | 6.02 | 6.21 | 6.00 | 6.16 | 5.92 | qfq | 2,535,600 | 15,575,971 | 2.50% |
| 2024-03-27 | 6.30 | 6.30 | 6.00 | 6.01 | 5.78 | qfq | 2,572,900 | 15,777,973 | -3.53% |
| 2024-03-26 | 6.17 | 6.33 | 6.11 | 6.23 | 5.99 | qfq | 2,416,800 | 15,001,095 | 0.65% |
| 2024-03-25 | 6.31 | 6.39 | 6.17 | 6.19 | 5.95 | qfq | 3,057,900 | 19,321,016 | -1.90% |
| 2024-03-22 | 6.43 | 6.47 | 6.26 | 6.31 | 6.07 | qfq | 2,908,100 | 18,472,590 | -2.47% |
| 2024-03-21 | 6.42 | 6.50 | 6.32 | 6.47 | 6.22 | qfq | 3,364,000 | 21,607,539 | 0.94% |
| 2024-03-20 | 6.28 | 6.42 | 6.27 | 6.41 | 6.16 | qfq | 3,683,596 | 23,452,108 | 1.75% |
| 2024-03-19 | 6.38 | 6.38 | 6.25 | 6.30 | 6.06 | qfq | 3,362,097 | 21,248,297 | -0.63% |
| 2024-03-18 | 6.11 | 6.40 | 6.11 | 6.34 | 6.10 | qfq | 4,190,600 | 26,275,177 | 3.09% |
| 2024-03-15 | 6.03 | 6.15 | 5.98 | 6.15 | 5.91 | qfq | 3,356,000 | 20,385,420 | 1.82% |
| 2024-03-14 | 6.02 | 6.09 | 5.95 | 6.04 | 5.81 | qfq | 3,055,900 | 18,443,633 | -0.17% |
| 2024-03-13 | 6.20 | 6.22 | 6.01 | 6.05 | 5.82 | qfq | 3,186,865 | 19,383,024 | -0.33% |
| 2024-03-12 | 6.00 | 6.09 | 5.93 | 6.07 | 5.84 | qfq | 2,835,000 | 17,071,113 | 1.00% |
| 2024-03-11 | 5.85 | 6.02 | 5.83 | 6.01 | 5.78 | qfq | 4,099,200 | 24,282,555 | 2.21% |
| 2024-03-08 | 5.92 | 6.03 | 5.82 | 5.88 | 5.65 | qfq | 2,991,900 | 17,655,587 | -0.51% |
| 2024-03-07 | 5.88 | 6.08 | 5.86 | 5.91 | 5.68 | qfq | 4,477,500 | 26,710,693 | 1.03% |
| 2024-03-06 | 5.72 | 5.90 | 5.66 | 5.85 | 5.62 | qfq | 3,354,900 | 19,399,375 | 1.92% |
| 2024-03-05 | 5.86 | 5.86 | 5.71 | 5.74 | 5.52 | qfq | 3,809,600 | 22,012,386 | -1.71% |
| 2024-03-04 | 5.93 | 5.98 | 5.72 | 5.84 | 5.62 | qfq | 3,860,300 | 22,496,293 | -2.01% |
| 2024-03-01 | 5.90 | 5.97 | 5.76 | 5.96 | 5.73 | qfq | 4,699,700 | 27,541,728 | 1.71% |
| 2024-02-29 | 5.52 | 5.86 | 5.48 | 5.86 | 5.63 | qfq | 7,212,200 | 41,446,882 | 4.46% |
| 2024-02-28 | 6.25 | 6.47 | 5.61 | 5.61 | 5.39 | qfq | 9,112,400 | 54,936,283 | -10.10% |
| 2024-02-27 | 5.99 | 6.25 | 5.92 | 6.24 | 6.00 | qfq | 4,663,100 | 28,551,636 | 3.31% |
| 2024-02-26 | 5.92 | 6.18 | 5.84 | 6.04 | 5.81 | qfq | 7,403,236 | 44,309,291 | 2.03% |
| 2024-02-23 | 5.68 | 5.92 | 5.66 | 5.92 | 5.69 | qfq | 7,171,874 | 41,426,253 | 3.68% |
| 2024-02-22 | 5.50 | 5.72 | 5.47 | 5.71 | 5.49 | qfq | 6,280,238 | 35,236,593 | 2.33% |
| 2024-02-21 | 5.28 | 5.75 | 5.15 | 5.58 | 5.37 | qfq | 9,921,150 | 54,568,993 | 4.89% |
| 2024-02-20 | 5.18 | 5.53 | 5.10 | 5.32 | 5.12 | qfq | 8,277,124 | 44,029,915 | 2.31% |
| 2024-02-19 | 5.06 | 5.40 | 5.00 | 5.20 | 5.00 | qfq | 9,430,371 | 49,003,107 | 6.12% |
| 2024-02-08 | 4.39 | 4.95 | 4.29 | 4.90 | 4.71 | qfq | 9,135,393 | 41,636,482 | 13.43% |
| 2024-02-07 | 4.72 | 4.72 | 4.28 | 4.32 | 4.15 | qfq | 7,550,598 | 33,267,497 | -8.47% |
| 2024-02-06 | 4.60 | 4.96 | 4.26 | 4.72 | 4.54 | qfq | 9,734,100 | 44,303,252 | -2.48% |
| 2024-02-05 | 5.73 | 5.74 | 4.74 | 4.84 | 4.65 | qfq | 7,450,600 | 37,317,015 | -15.83% |
| 2024-02-02 | 6.22 | 6.36 | 5.55 | 5.75 | 5.53 | qfq | 4,665,493 | 27,688,690 | -7.11% |
| 2024-02-01 | 6.45 | 6.45 | 6.00 | 6.19 | 5.95 | qfq | 4,221,400 | 26,100,508 | -2.52% |
| 2024-01-31 | 6.90 | 6.90 | 6.33 | 6.35 | 6.11 | qfq | 4,689,700 | 30,639,235 | -8.10% |
| 2024-01-30 | 7.09 | 7.23 | 6.87 | 6.91 | 6.64 | qfq | 3,225,100 | 22,620,224 | -3.22% |
| 2024-01-29 | 7.47 | 7.51 | 7.10 | 7.14 | 6.87 | qfq | 3,619,111 | 26,273,439 | -3.77% |
| 2024-01-26 | 7.38 | 7.60 | 7.27 | 7.42 | 7.13 | qfq | 3,049,211 | 22,769,197 | 1.09% |
| 2024-01-25 | 6.92 | 7.35 | 6.89 | 7.34 | 7.06 | qfq | 3,999,700 | 28,650,690 | 6.07% |
| 2024-01-24 | 6.81 | 6.96 | 6.66 | 6.92 | 6.65 | qfq | 3,727,300 | 25,403,670 | 1.62% |
| 2024-01-23 | 6.96 | 7.02 | 6.58 | 6.81 | 6.55 | qfq | 5,467,700 | 36,804,348 | -2.01% |
| 2024-01-22 | 7.68 | 7.68 | 6.88 | 6.95 | 6.68 | qfq | 4,359,400 | 31,636,550 | -9.51% |
| 2024-01-19 | 7.86 | 7.92 | 7.65 | 7.68 | 7.38 | qfq | 2,983,700 | 23,131,045 | -2.17% |
| 2024-01-18 | 8.00 | 8.04 | 7.70 | 7.85 | 7.55 | qfq | 3,498,800 | 27,377,672 | -2.48% |
| 2024-01-17 | 8.19 | 8.22 | 8.05 | 8.05 | 7.74 | qfq | 1,888,300 | 15,393,784 | -1.59% |
| 2024-01-16 | 8.16 | 8.24 | 8.05 | 8.18 | 7.87 | qfq | 2,745,100 | 22,356,175 | 0.49% |
| 2024-01-15 | 8.13 | 8.20 | 8.11 | 8.14 | 7.83 | qfq | 2,429,700 | 19,810,815 | -0.61% |
| 2024-01-12 | 8.20 | 8.36 | 8.14 | 8.19 | 7.87 | qfq | 3,180,400 | 26,189,908 | 0.61% |
| 2024-01-11 | 8.06 | 8.19 | 8.02 | 8.14 | 7.83 | qfq | 2,245,043 | 18,231,155 | 1.24% |
| 2024-01-10 | 8.10 | 8.21 | 8.01 | 8.04 | 7.73 | qfq | 2,920,300 | 23,657,589 | -1.23% |
| 2024-01-09 | 8.03 | 8.17 | 7.99 | 8.14 | 7.83 | qfq | 2,750,300 | 22,262,412 | 1.50% |
| 2024-01-08 | 8.10 | 8.16 | 8.00 | 8.02 | 7.71 | qfq | 1,976,400 | 15,954,171 | -1.11% |
| 2024-01-05 | 8.18 | 8.25 | 8.08 | 8.11 | 7.80 | qfq | 1,901,900 | 15,524,296 | -1.10% |
| 2024-01-04 | 8.19 | 8.25 | 8.15 | 8.20 | 7.88 | qfq | 1,657,400 | 13,591,098 | 0.12% |
| 2024-01-03 | 8.17 | 8.20 | 8.12 | 8.19 | 7.87 | qfq | 1,482,000 | 12,097,513 | -0.12% |
| 2024-01-02 | 8.03 | 8.22 | 8.03 | 8.20 | 7.88 | qfq | 2,676,600 | 21,810,559 | 2.24% |
| 2023-12-29 | 7.92 | 8.04 | 7.85 | 8.02 | 7.71 | qfq | 2,159,000 | 17,197,600 | 1.65% |
| 2023-12-28 | 7.75 | 7.95 | 7.67 | 7.89 | 7.59 | qfq | 1,732,000 | 13,573,463 | 1.68% |
| 2023-12-27 | 7.73 | 7.79 | 7.61 | 7.76 | 7.46 | qfq | 1,644,421 | 12,673,452 | 0.91% |
| 2023-12-26 | 7.76 | 7.78 | 7.67 | 7.69 | 7.39 | qfq | 1,672,121 | 12,912,247 | -0.65% |
| 2023-12-25 | 7.75 | 7.81 | 7.65 | 7.74 | 7.44 | qfq | 1,622,400 | 12,543,042 | -0.64% |
| 2023-12-22 | 7.92 | 7.97 | 7.76 | 7.79 | 7.49 | qfq | 1,945,793 | 15,215,311 | -1.64% |
| 2023-12-21 | 7.86 | 7.94 | 7.70 | 7.92 | 7.62 | qfq | 1,981,693 | 15,493,131 | 1.15% |
| 2023-12-20 | 7.90 | 7.93 | 7.82 | 7.83 | 7.53 | qfq | 1,597,893 | 12,586,344 | -0.51% |
| 2023-12-19 | 7.88 | 7.92 | 7.78 | 7.87 | 7.57 | qfq | 1,488,200 | 11,672,124 | 0.25% |
| 2023-12-18 | 7.99 | 8.03 | 7.80 | 7.85 | 7.55 | qfq | 2,005,900 | 15,832,617 | -1.51% |
| 2023-12-15 | 8.12 | 8.12 | 7.96 | 7.97 | 7.66 | qfq | 2,000,800 | 16,039,092 | -0.99% |
| 2023-12-14 | 8.01 | 8.11 | 7.98 | 8.05 | 7.74 | qfq | 1,856,700 | 14,976,717 | 0.75% |
| 2023-12-13 | 8.00 | 8.07 | 7.91 | 7.99 | 7.68 | qfq | 2,102,300 | 16,817,416 | 0.13% |
| 2023-12-12 | 7.94 | 8.01 | 7.81 | 7.98 | 7.67 | qfq | 2,162,700 | 17,122,776 | 1.40% |
| 2023-12-11 | 7.90 | 7.97 | 7.78 | 7.87 | 7.57 | qfq | 3,623,996 | 28,516,970 | -0.13% |
| 2023-12-08 | 8.10 | 8.10 | 7.87 | 7.88 | 7.58 | qfq | 2,527,455 | 20,161,280 | -2.11% |
| 2023-12-07 | 8.12 | 8.16 | 8.02 | 8.05 | 7.74 | qfq | 1,556,200 | 12,547,231 | -0.74% |
| 2023-12-06 | 8.00 | 8.19 | 7.98 | 8.11 | 7.80 | qfq | 1,745,200 | 14,179,583 | 1.12% |
| 2023-12-05 | 8.13 | 8.13 | 8.02 | 8.02 | 7.71 | qfq | 1,800,800 | 14,531,213 | -1.23% |
| 2023-12-04 | 8.09 | 8.18 | 8.08 | 8.12 | 7.81 | qfq | 1,731,000 | 14,067,165 | -0.37% |
| 2023-12-01 | 8.10 | 8.18 | 8.06 | 8.15 | 7.84 | qfq | 1,377,100 | 11,190,470 | 0.37% |
| 2023-11-30 | 8.20 | 8.20 | 8.00 | 8.12 | 7.81 | qfq | 2,059,500 | 16,708,451 | -0.37% |
| 2023-11-29 | 8.22 | 8.23 | 8.15 | 8.15 | 7.84 | qfq | 2,139,100 | 17,513,549 | -0.85% |
| 2023-11-28 | 8.07 | 8.23 | 8.04 | 8.22 | 7.90 | qfq | 2,360,000 | 19,306,578 | 1.48% |
| 2023-11-27 | 8.14 | 8.19 | 8.05 | 8.10 | 7.79 | qfq | 1,761,000 | 14,271,897 | -0.12% |
| 2023-11-24 | 8.23 | 8.23 | 8.07 | 8.11 | 7.80 | qfq | 1,810,000 | 14,711,953 | -1.34% |
| 2023-11-23 | 8.13 | 8.24 | 8.13 | 8.22 | 7.90 | qfq | 2,307,693 | 18,911,300 | 0.98% |
| 2023-11-22 | 8.20 | 8.23 | 8.12 | 8.14 | 7.83 | qfq | 1,626,200 | 13,301,579 | -0.49% |
| 2023-11-21 | 8.23 | 8.27 | 8.17 | 8.18 | 7.87 | qfq | 1,646,100 | 13,530,211 | -0.49% |
| 2023-11-20 | 8.19 | 8.26 | 8.17 | 8.22 | 7.90 | qfq | 2,042,200 | 16,763,018 | 0.37% |
| 2023-11-17 | 8.14 | 8.22 | 8.11 | 8.19 | 7.87 | qfq | 1,996,093 | 16,326,510 | 0.49% |
| 2023-11-16 | 8.15 | 8.21 | 8.14 | 8.15 | 7.84 | qfq | 1,609,900 | 13,160,073 | -0.24% |
| 2023-11-15 | 8.19 | 8.22 | 8.13 | 8.17 | 7.86 | qfq | 1,991,300 | 16,260,057 | 0.00% |
| 2023-11-14 | 8.16 | 8.19 | 8.13 | 8.17 | 7.86 | qfq | 2,618,500 | 21,375,156 | 0.25% |
| 2023-11-13 | 8.13 | 8.17 | 8.09 | 8.15 | 7.84 | qfq | 2,673,500 | 21,723,421 | 0.37% |
| 2023-11-10 | 8.05 | 8.15 | 7.98 | 8.12 | 7.81 | qfq | 2,261,000 | 18,307,160 | 0.50% |
| 2023-11-09 | 8.10 | 8.13 | 8.03 | 8.08 | 7.77 | qfq | 2,494,296 | 20,140,737 | -0.12% |
| 2023-11-08 | 8.10 | 8.12 | 8.04 | 8.09 | 7.78 | qfq | 2,196,100 | 17,757,724 | 0.12% |
| 2023-11-07 | 8.09 | 8.11 | 8.00 | 8.08 | 7.77 | qfq | 2,966,800 | 23,909,445 | -0.12% |
| 2023-11-06 | 7.98 | 8.11 | 7.96 | 8.09 | 7.78 | qfq | 3,582,600 | 28,929,657 | 1.25% |
| 2023-11-03 | 7.93 | 8.03 | 7.88 | 7.99 | 7.68 | qfq | 2,226,196 | 17,782,429 | 1.01% |
| 2023-11-02 | 7.94 | 7.99 | 7.87 | 7.91 | 7.61 | qfq | 2,454,400 | 19,433,281 | -0.25% |
| 2023-11-01 | 7.90 | 8.01 | 7.87 | 7.93 | 7.62 | qfq | 2,845,600 | 22,503,296 | -0.13% |
| 2023-10-31 | 8.05 | 8.12 | 7.93 | 7.94 | 7.63 | qfq | 2,748,496 | 22,011,171 | -1.73% |
| 2023-10-30 | 7.82 | 8.17 | 7.82 | 8.08 | 7.77 | qfq | 5,546,546 | 44,777,383 | 1.51% |
| 2023-10-27 | 7.87 | 7.98 | 7.79 | 7.96 | 7.65 | qfq | 4,489,896 | 35,472,198 | 1.66% |
| 2023-10-26 | 7.94 | 8.12 | 7.75 | 7.83 | 7.53 | qfq | 7,114,521 | 56,118,854 | -2.49% |
| 2023-10-25 | 8.30 | 8.46 | 8.03 | 8.03 | 7.72 | qfq | 12,055,200 | 98,483,849 | 4.29% |
| 2023-10-24 | 7.40 | 7.71 | 7.40 | 7.70 | 7.40 | qfq | 2,302,500 | 17,507,992 | 4.76% |
| 2023-10-23 | 7.51 | 7.58 | 7.31 | 7.35 | 7.07 | qfq | 1,528,700 | 11,333,898 | -2.26% |
| 2023-10-20 | 7.54 | 7.62 | 7.50 | 7.52 | 7.23 | qfq | 1,231,200 | 9,281,965 | -0.13% |
| 2023-10-19 | 7.48 | 7.72 | 7.43 | 7.53 | 7.24 | qfq | 1,714,200 | 12,977,377 | 0.40% |
| 2023-10-18 | 7.72 | 7.72 | 7.49 | 7.50 | 7.21 | qfq | 1,678,900 | 12,684,026 | -2.98% |
| 2023-10-17 | 7.74 | 7.79 | 7.68 | 7.73 | 7.43 | qfq | 955,500 | 7,377,610 | -0.13% |
| 2023-10-16 | 7.77 | 7.81 | 7.69 | 7.74 | 7.44 | qfq | 1,513,300 | 11,709,168 | -0.26% |
| 2023-10-13 | 7.88 | 7.89 | 7.74 | 7.76 | 7.46 | qfq | 1,703,400 | 13,266,515 | -2.02% |
| 2023-10-12 | 7.97 | 7.98 | 7.87 | 7.92 | 7.62 | qfq | 1,023,100 | 8,100,711 | -0.63% |
| 2023-10-11 | 7.89 | 8.01 | 7.84 | 7.97 | 7.66 | qfq | 1,475,700 | 11,696,131 | 0.89% |
| 2023-10-10 | 8.05 | 8.06 | 7.89 | 7.90 | 7.60 | qfq | 1,630,100 | 12,970,610 | -1.13% |
| 2023-10-09 | 7.97 | 8.13 | 7.90 | 7.99 | 7.68 | qfq | 3,401,000 | 27,294,934 | 0.25% |
| 2023-09-28 | 7.85 | 7.97 | 7.84 | 7.97 | 7.66 | qfq | 938,100 | 7,440,047 | 1.53% |
| 2023-09-27 | 7.88 | 7.94 | 7.81 | 7.85 | 7.55 | qfq | 970,900 | 7,645,005 | -0.38% |
| 2023-09-26 | 8.01 | 8.01 | 7.87 | 7.88 | 7.58 | qfq | 1,222,300 | 9,673,691 | -1.50% |
| 2023-09-25 | 8.09 | 8.12 | 7.98 | 8.00 | 7.69 | qfq | 1,198,100 | 9,626,084 | -1.23% |
| 2023-09-22 | 7.97 | 8.10 | 7.94 | 8.10 | 7.79 | qfq | 1,507,200 | 12,115,282 | 1.25% |
| 2023-09-21 | 7.93 | 8.12 | 7.93 | 8.00 | 7.69 | qfq | 1,930,900 | 15,513,993 | 0.50% |
| 2023-09-20 | 8.02 | 8.03 | 7.96 | 7.96 | 7.65 | qfq | 849,600 | 6,785,706 | -0.75% |
| 2023-09-19 | 8.18 | 8.18 | 8.01 | 8.02 | 7.71 | qfq | 1,404,200 | 11,316,323 | -1.47% |
| 2023-09-18 | 7.98 | 8.18 | 7.85 | 8.14 | 7.83 | qfq | 2,258,900 | 18,255,815 | 2.01% |
| 2023-09-15 | 8.04 | 8.10 | 7.93 | 7.98 | 7.67 | qfq | 1,351,800 | 10,820,659 | -0.50% |
| 2023-09-14 | 7.96 | 8.06 | 7.90 | 8.02 | 7.71 | qfq | 1,591,800 | 12,704,916 | 0.38% |
| 2023-09-13 | 8.06 | 8.09 | 7.90 | 7.99 | 7.68 | qfq | 1,195,600 | 9,543,704 | -0.87% |
| 2023-09-12 | 8.13 | 8.13 | 7.98 | 8.06 | 7.75 | qfq | 1,409,100 | 11,333,329 | 0.00% |
| 2023-09-11 | 8.11 | 8.19 | 7.99 | 8.06 | 7.75 | qfq | 2,421,300 | 19,547,538 | -0.86% |
| 2023-09-08 | 8.07 | 8.20 | 8.06 | 8.13 | 7.82 | qfq | 2,212,300 | 17,965,911 | 0.74% |
| 2023-09-07 | 8.10 | 8.22 | 8.07 | 8.07 | 7.76 | qfq | 2,461,096 | 20,068,050 | -0.74% |
| 2023-09-06 | 8.01 | 8.15 | 7.95 | 8.13 | 7.82 | qfq | 2,043,500 | 16,498,236 | 1.25% |
| 2023-09-05 | 8.05 | 8.08 | 7.92 | 8.03 | 7.72 | qfq | 1,826,400 | 14,601,750 | -0.25% |
| 2023-09-04 | 7.75 | 8.05 | 7.74 | 8.05 | 7.74 | qfq | 3,631,900 | 28,850,023 | 3.87% |
| 2023-09-01 | 7.79 | 7.89 | 7.67 | 7.75 | 7.45 | qfq | 2,654,686 | 20,585,034 | -0.90% |
| 2023-08-31 | 8.08 | 8.11 | 7.72 | 7.82 | 7.52 | qfq | 4,753,000 | 37,282,342 | -3.46% |
| 2023-08-30 | 8.21 | 8.37 | 8.03 | 8.10 | 7.79 | qfq | 3,244,000 | 26,579,773 | -2.29% |
| 2023-08-29 | 8.02 | 8.30 | 8.00 | 8.29 | 7.97 | qfq | 2,607,800 | 21,386,607 | 2.73% |
| 2023-08-28 | 8.30 | 8.31 | 8.03 | 8.07 | 7.76 | qfq | 3,815,700 | 31,188,383 | 3.07% |
| 2023-08-25 | 7.87 | 8.09 | 7.83 | 7.83 | 7.53 | qfq | 1,716,586 | 13,634,480 | -1.51% |
| 2023-08-24 | 7.90 | 8.02 | 7.85 | 7.95 | 7.64 | qfq | 1,868,300 | 14,807,387 | 0.13% |
| 2023-08-23 | 8.05 | 8.10 | 7.94 | 7.94 | 7.63 | qfq | 1,309,900 | 10,502,406 | -1.37% |
| 2023-08-22 | 8.10 | 8.16 | 7.92 | 8.05 | 7.74 | qfq | 2,383,700 | 19,117,487 | -0.74% |
| 2023-08-21 | 8.13 | 8.29 | 8.09 | 8.11 | 7.80 | qfq | 1,839,500 | 15,022,935 | -0.61% |
| 2023-08-18 | 8.22 | 8.28 | 8.08 | 8.16 | 7.85 | qfq | 1,806,800 | 14,831,544 | -0.61% |
| 2023-08-17 | 8.03 | 8.23 | 7.98 | 8.21 | 7.89 | qfq | 2,187,900 | 17,743,924 | 1.99% |
| 2023-08-16 | 8.15 | 8.22 | 8.02 | 8.05 | 7.74 | qfq | 1,714,300 | 13,867,090 | -1.47% |
| 2023-08-15 | 8.23 | 8.28 | 8.10 | 8.17 | 7.86 | qfq | 2,036,796 | 16,657,703 | -1.09% |
| 2023-08-14 | 8.08 | 8.31 | 7.99 | 8.26 | 7.94 | qfq | 2,680,040 | 21,796,193 | 2.10% |
| 2023-08-11 | 8.18 | 8.23 | 8.05 | 8.09 | 7.78 | qfq | 2,648,000 | 21,481,553 | -1.10% |
| 2023-08-10 | 8.17 | 8.24 | 8.14 | 8.18 | 7.87 | qfq | 1,573,977 | 12,866,134 | 0.00% |
| 2023-08-09 | 8.41 | 8.41 | 8.18 | 8.18 | 7.87 | qfq | 2,002,570 | 16,511,803 | -1.21% |
| 2023-08-08 | 8.24 | 8.38 | 8.19 | 8.28 | 7.96 | qfq | 1,696,600 | 14,044,580 | 0.49% |
| 2023-08-07 | 8.31 | 8.33 | 8.17 | 8.24 | 7.92 | qfq | 2,439,900 | 20,063,651 | -0.48% |
| 2023-08-04 | 8.45 | 8.45 | 8.27 | 8.28 | 7.96 | qfq | 2,514,130 | 20,931,100 | -1.66% |
| 2023-08-03 | 8.52 | 8.56 | 8.39 | 8.42 | 8.10 | qfq | 1,852,030 | 15,613,120 | -1.52% |
| 2023-08-02 | 8.61 | 8.64 | 8.51 | 8.55 | 8.22 | qfq | 2,281,930 | 19,536,399 | -0.12% |
| 2023-08-01 | 8.71 | 8.74 | 8.56 | 8.56 | 8.23 | qfq | 2,938,400 | 25,321,584 | -1.83% |
| 2023-07-31 | 8.72 | 8.83 | 8.62 | 8.72 | 8.38 | qfq | 3,409,400 | 29,674,529 | -0.11% |
| 2023-07-28 | 8.67 | 8.74 | 8.56 | 8.73 | 8.39 | qfq | 2,558,800 | 22,181,664 | 0.58% |
| 2023-07-27 | 8.72 | 8.76 | 8.60 | 8.68 | 8.35 | qfq | 1,938,105 | 16,867,517 | 0.00% |
| 2023-07-26 | 8.72 | 8.76 | 8.63 | 8.68 | 8.35 | qfq | 1,844,100 | 16,031,847 | -0.46% |
| 2023-07-25 | 8.60 | 8.74 | 8.60 | 8.72 | 8.38 | qfq | 3,928,930 | 34,184,114 | 1.75% |
| 2023-07-24 | 8.50 | 8.67 | 8.50 | 8.57 | 8.24 | qfq | 1,693,300 | 14,505,423 | -0.12% |
| 2023-07-21 | 8.60 | 8.64 | 8.50 | 8.58 | 8.25 | qfq | 2,730,200 | 23,419,521 | 0.12% |
| 2023-07-20 | 8.69 | 8.71 | 8.54 | 8.57 | 8.24 | qfq | 3,975,000 | 34,258,053 | -1.27% |
| 2023-07-19 | 8.53 | 8.69 | 8.50 | 8.68 | 8.35 | qfq | 3,952,000 | 34,162,698 | 1.64% |
| 2023-07-18 | 8.47 | 8.58 | 8.42 | 8.54 | 8.21 | qfq | 1,985,600 | 16,862,140 | 0.59% |