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
华润材料301090.SZ
最近收盘价6.312026-07-17
最近交易日2026-07-17
成交量（股）8,215,000
成交额（元）52,561,213
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.039 | — | — | — | 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 | 6.46 | 6.54 | 6.20 | 6.31 | 6.31 | qfq | 8,215,000 | 52,561,213 | -1.56% |
| 2026-07-16 | 6.46 | 6.50 | 6.34 | 6.41 | 6.41 | qfq | 5,077,400 | 32,633,992 | -0.77% |
| 2026-07-15 | 6.35 | 6.52 | 6.33 | 6.46 | 6.46 | qfq | 5,788,100 | 37,328,560 | 0.94% |
| 2026-07-14 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | qfq | 7,070,334 | 44,621,849 | 3.56% |
| 2026-07-13 | 6.34 | 6.41 | 6.16 | 6.18 | 6.18 | qfq | 6,377,501 | 39,770,696 | -2.98% |
| 2026-07-10 | 6.28 | 6.51 | 6.22 | 6.37 | 6.37 | qfq | 7,713,100 | 49,307,525 | 0.95% |
| 2026-07-09 | 6.30 | 6.47 | 6.16 | 6.31 | 6.31 | qfq | 6,754,134 | 42,510,408 | 0.64% |
| 2026-07-08 | 6.37 | 6.40 | 6.23 | 6.27 | 6.27 | qfq | 5,074,957 | 31,953,042 | -1.57% |
| 2026-07-07 | 6.67 | 6.67 | 6.33 | 6.37 | 6.37 | qfq | 8,014,136 | 51,575,234 | -4.50% |
| 2026-07-06 | 6.56 | 6.79 | 6.56 | 6.67 | 6.67 | qfq | 5,581,300 | 37,356,303 | 0.76% |
| 2026-07-03 | 6.66 | 6.71 | 6.51 | 6.62 | 6.62 | qfq | 5,610,907 | 37,113,772 | 1.07% |
| 2026-07-02 | 6.48 | 6.66 | 6.42 | 6.55 | 6.55 | qfq | 7,760,500 | 50,998,227 | 1.08% |
| 2026-07-01 | 6.29 | 6.54 | 6.27 | 6.48 | 6.48 | qfq | 7,230,000 | 46,378,760 | 3.35% |
| 2026-06-30 | 6.20 | 6.32 | 6.14 | 6.27 | 6.27 | qfq | 5,355,056 | 33,449,072 | 0.00% |
| 2026-06-29 | 6.40 | 6.40 | 6.16 | 6.27 | 6.27 | qfq | 6,581,120 | 41,095,527 | -1.26% |
| 2026-06-26 | 6.50 | 6.50 | 6.32 | 6.35 | 6.35 | qfq | 5,349,300 | 34,243,472 | -1.85% |
| 2026-06-25 | 6.61 | 6.61 | 6.39 | 6.47 | 6.47 | qfq | 7,186,207 | 46,466,735 | -2.12% |
| 2026-06-24 | 6.75 | 6.84 | 6.57 | 6.61 | 6.61 | qfq | 6,905,700 | 46,016,105 | -2.51% |
| 2026-06-23 | 6.73 | 6.98 | 6.71 | 6.78 | 6.78 | qfq | 8,336,299 | 57,230,466 | 0.00% |
| 2026-06-22 | 6.82 | 6.84 | 6.60 | 6.78 | 6.78 | qfq | 10,942,059 | 73,256,304 | -0.73% |
| 2026-06-18 | 6.83 | 7.04 | 6.76 | 6.83 | 6.83 | qfq | 6,478,000 | 44,585,095 | -0.73% |
| 2026-06-17 | 7.08 | 7.09 | 6.86 | 6.88 | 6.88 | qfq | 8,243,561 | 57,162,655 | -3.23% |
| 2026-06-16 | 7.01 | 7.13 | 6.94 | 7.11 | 7.11 | qfq | 6,400,689 | 45,172,939 | 0.42% |
| 2026-06-15 | 6.99 | 7.16 | 6.97 | 7.08 | 7.08 | qfq | 6,979,111 | 49,407,734 | 1.87% |
| 2026-06-12 | 6.89 | 7.12 | 6.83 | 6.95 | 6.95 | qfq | 8,328,100 | 58,090,451 | 0.87% |
| 2026-06-11 | 6.92 | 7.02 | 6.85 | 6.89 | 6.89 | qfq | 6,475,300 | 44,854,460 | -1.57% |
| 2026-06-10 | 6.85 | 7.04 | 6.73 | 7.00 | 7.00 | qfq | 6,924,300 | 47,501,740 | 1.30% |
| 2026-06-09 | 6.85 | 6.94 | 6.75 | 6.91 | 6.91 | qfq | 6,576,700 | 45,219,236 | 1.62% |
| 2026-06-08 | 6.91 | 7.12 | 6.72 | 6.80 | 6.80 | qfq | 9,183,800 | 63,263,385 | -3.13% |
| 2026-06-05 | 6.94 | 7.15 | 6.91 | 7.02 | 7.02 | qfq | 8,577,171 | 60,457,261 | 1.30% |
| 2026-06-04 | 7.06 | 7.11 | 6.90 | 6.93 | 6.93 | qfq | 7,671,968 | 53,520,143 | -2.26% |
| 2026-06-03 | 7.10 | 7.18 | 7.03 | 7.09 | 7.09 | qfq | 7,266,200 | 51,662,312 | 0.00% |
| 2026-06-02 | 7.35 | 7.35 | 7.04 | 7.09 | 7.09 | qfq | 10,562,400 | 75,278,614 | -2.61% |
| 2026-06-01 | 7.21 | 7.35 | 7.17 | 7.28 | 7.28 | qfq | 8,444,653 | 61,511,516 | 1.25% |
| 2026-05-29 | 7.37 | 7.41 | 7.15 | 7.19 | 7.19 | qfq | 12,258,300 | 88,831,379 | -2.44% |
| 2026-05-28 | 7.20 | 7.61 | 7.20 | 7.37 | 7.37 | qfq | 14,152,587 | 104,327,188 | 2.08% |
| 2026-05-27 | 7.42 | 7.49 | 7.16 | 7.22 | 7.22 | qfq | 7,648,600 | 55,688,540 | -2.83% |
| 2026-05-26 | 7.57 | 7.60 | 7.33 | 7.43 | 7.43 | qfq | 8,867,900 | 65,689,587 | -1.72% |
| 2026-05-25 | 7.60 | 7.66 | 7.39 | 7.56 | 7.56 | qfq | 11,237,113 | 84,487,569 | -1.31% |
| 2026-05-22 | 7.75 | 7.76 | 7.61 | 7.66 | 7.66 | qfq | 9,661,900 | 74,276,493 | 0.00% |
| 2026-05-21 | 8.07 | 8.12 | 7.64 | 7.66 | 7.66 | qfq | 14,669,080 | 115,578,634 | -5.32% |
| 2026-05-20 | 8.15 | 8.20 | 7.91 | 8.09 | 8.09 | qfq | 10,648,001 | 85,326,867 | -0.98% |
| 2026-05-19 | 8.35 | 8.40 | 8.08 | 8.17 | 8.17 | qfq | 13,885,200 | 113,954,197 | -2.04% |
| 2026-05-18 | 8.65 | 8.68 | 8.29 | 8.34 | 8.34 | qfq | 22,502,579 | 189,503,658 | -5.55% |
| 2026-05-15 | 8.78 | 9.09 | 8.75 | 8.83 | 8.83 | qfq | 15,520,205 | 138,434,131 | 0.57% |
| 2026-05-14 | 8.80 | 8.98 | 8.78 | 8.78 | 8.78 | qfq | 11,341,570 | 100,593,037 | 0.34% |
| 2026-05-13 | 8.74 | 8.86 | 8.71 | 8.75 | 8.75 | qfq | 8,885,400 | 77,938,071 | -0.68% |
| 2026-05-12 | 8.87 | 9.06 | 8.74 | 8.81 | 8.81 | qfq | 11,526,247 | 102,175,066 | -1.01% |
| 2026-05-11 | 8.89 | 9.03 | 8.77 | 8.90 | 8.90 | qfq | 16,677,500 | 148,808,395 | 0.45% |
| 2026-05-08 | 8.92 | 9.09 | 8.81 | 8.86 | 8.86 | qfq | 17,815,300 | 158,848,713 | -1.45% |
| 2026-05-07 | 8.95 | 9.04 | 8.80 | 8.99 | 8.99 | qfq | 15,472,304 | 138,188,882 | -0.11% |
| 2026-05-06 | 9.10 | 9.18 | 8.91 | 9.00 | 9.00 | qfq | 19,363,794 | 174,189,017 | -1.96% |
| 2026-04-30 | 9.34 | 9.43 | 8.96 | 9.18 | 9.18 | qfq | 22,045,478 | 200,781,730 | -0.97% |
| 2026-04-29 | 9.01 | 9.41 | 8.72 | 9.27 | 9.27 | qfq | 34,197,705 | 313,049,771 | 3.92% |
| 2026-04-28 | 8.77 | 9.13 | 8.70 | 8.92 | 8.92 | qfq | 27,655,913 | 247,660,004 | 0.68% |
| 2026-04-27 | 8.60 | 9.00 | 8.46 | 8.86 | 8.86 | qfq | 30,352,691 | 266,616,700 | 4.36% |
| 2026-04-24 | 8.57 | 8.81 | 8.38 | 8.49 | 8.49 | qfq | 17,353,900 | 148,203,208 | -1.16% |
| 2026-04-23 | 8.58 | 9.08 | 8.55 | 8.59 | 8.59 | qfq | 25,633,877 | 224,923,574 | 0.70% |
| 2026-04-22 | 8.55 | 8.66 | 8.41 | 8.53 | 8.53 | qfq | 17,134,471 | 145,821,928 | -0.70% |
| 2026-04-21 | 8.84 | 9.00 | 8.55 | 8.59 | 8.59 | qfq | 22,335,702 | 194,210,187 | -2.72% |
| 2026-04-20 | 8.70 | 9.33 | 8.51 | 8.83 | 8.83 | qfq | 49,566,557 | 435,035,195 | -2.00% |
| 2026-04-17 | 7.78 | 9.30 | 7.73 | 9.01 | 9.01 | qfq | 74,210,191 | 660,153,609 | 16.26% |
| 2026-04-16 | 7.79 | 7.81 | 7.67 | 7.75 | 7.75 | qfq | 6,982,575 | 53,974,921 | -0.26% |
| 2026-04-15 | 7.93 | 7.94 | 7.73 | 7.77 | 7.77 | qfq | 6,996,700 | 54,583,038 | -1.52% |
| 2026-04-14 | 7.94 | 7.99 | 7.79 | 7.89 | 7.89 | qfq | 7,534,332 | 59,340,359 | -1.00% |
| 2026-04-13 | 7.84 | 7.98 | 7.81 | 7.97 | 7.97 | qfq | 8,556,809 | 67,566,520 | 1.27% |
| 2026-04-10 | 7.85 | 7.99 | 7.83 | 7.87 | 7.87 | qfq | 9,425,900 | 74,520,693 | 0.25% |
| 2026-04-09 | 7.93 | 7.98 | 7.81 | 7.85 | 7.85 | qfq | 9,591,000 | 75,573,407 | -1.51% |
| 2026-04-08 | 7.71 | 8.09 | 7.67 | 7.97 | 7.97 | qfq | 16,890,354 | 132,841,817 | 2.44% |
| 2026-04-07 | 7.33 | 7.83 | 7.33 | 7.78 | 7.78 | qfq | 13,754,785 | 105,837,208 | 6.14% |
| 2026-04-03 | 7.68 | 7.72 | 7.28 | 7.33 | 7.33 | qfq | 11,111,485 | 82,728,963 | -4.81% |
| 2026-04-02 | 7.82 | 7.84 | 7.65 | 7.70 | 7.70 | qfq | 10,242,723 | 79,313,332 | -2.28% |
| 2026-04-01 | 7.68 | 8.00 | 7.66 | 7.88 | 7.88 | qfq | 16,323,873 | 127,317,398 | 4.65% |
| 2026-03-31 | 7.84 | 7.90 | 7.51 | 7.53 | 7.53 | qfq | 10,134,488 | 77,832,293 | -3.83% |
| 2026-03-30 | 7.70 | 8.00 | 7.65 | 7.83 | 7.83 | qfq | 11,987,988 | 93,445,312 | 0.51% |
| 2026-03-27 | 7.47 | 7.86 | 7.46 | 7.79 | 7.79 | qfq | 14,151,461 | 109,523,746 | 3.59% |
| 2026-03-26 | 7.79 | 7.93 | 7.45 | 7.52 | 7.52 | qfq | 15,549,991 | 119,033,984 | -3.59% |
| 2026-03-25 | 7.60 | 7.90 | 7.56 | 7.80 | 7.80 | qfq | 17,361,145 | 135,224,514 | 1.96% |
| 2026-03-24 | 7.70 | 7.71 | 7.33 | 7.65 | 7.65 | qfq | 16,017,689 | 120,763,061 | 1.32% |
| 2026-03-23 | 7.90 | 8.11 | 7.51 | 7.55 | 7.55 | qfq | 21,314,042 | 166,694,430 | -4.91% |
| 2026-03-20 | 8.11 | 8.30 | 7.94 | 7.94 | 7.94 | qfq | 25,246,672 | 203,986,907 | -6.04% |
| 2026-03-19 | 8.97 | 9.13 | 8.41 | 8.45 | 8.45 | qfq | 33,234,405 | 286,833,003 | -5.80% |
| 2026-03-18 | 8.73 | 9.42 | 8.45 | 8.97 | 8.97 | qfq | 49,687,678 | 442,176,857 | 2.16% |
| 2026-03-17 | 8.77 | 9.48 | 8.68 | 8.78 | 8.78 | qfq | 45,018,283 | 404,527,853 | -3.09% |
| 2026-03-16 | 8.50 | 9.41 | 8.48 | 9.06 | 9.06 | qfq | 46,164,965 | 412,590,060 | 6.21% |
| 2026-03-13 | 8.36 | 8.64 | 8.11 | 8.53 | 8.53 | qfq | 34,021,927 | 285,296,729 | 2.65% |
| 2026-03-12 | 8.73 | 8.91 | 8.25 | 8.31 | 8.31 | qfq | 45,229,021 | 383,221,535 | 3.23% |
| 2026-03-11 | 7.88 | 8.06 | 7.79 | 8.05 | 8.05 | qfq | 21,484,751 | 170,927,767 | 2.42% |
| 2026-03-10 | 7.90 | 8.10 | 7.81 | 7.86 | 7.86 | qfq | 28,059,421 | 221,801,656 | -2.48% |
| 2026-03-09 | 8.45 | 8.88 | 8.04 | 8.06 | 8.06 | qfq | 36,820,772 | 306,439,560 | 2.28% |
| 2026-03-06 | 7.50 | 8.10 | 7.48 | 7.88 | 7.88 | qfq | 19,735,591 | 155,493,039 | 5.21% |
| 2026-03-05 | 7.43 | 7.53 | 7.40 | 7.49 | 7.49 | qfq | 6,694,777 | 49,990,155 | 2.04% |
| 2026-03-04 | 7.40 | 7.50 | 7.29 | 7.34 | 7.34 | qfq | 8,516,094 | 62,908,120 | -1.74% |
| 2026-03-03 | 7.63 | 7.77 | 7.44 | 7.47 | 7.47 | qfq | 9,735,713 | 73,904,003 | -1.97% |
| 2026-03-02 | 7.66 | 7.71 | 7.48 | 7.62 | 7.62 | qfq | 8,088,900 | 61,537,400 | -1.17% |
| 2026-02-27 | 7.64 | 7.72 | 7.58 | 7.71 | 7.71 | qfq | 5,873,700 | 44,911,534 | 1.05% |
| 2026-02-26 | 7.78 | 7.80 | 7.62 | 7.63 | 7.63 | qfq | 6,072,500 | 46,652,805 | -1.93% |
| 2026-02-25 | 7.74 | 7.86 | 7.72 | 7.78 | 7.78 | qfq | 7,354,800 | 57,421,280 | 1.04% |
| 2026-02-24 | 7.60 | 7.73 | 7.58 | 7.70 | 7.70 | qfq | 5,895,800 | 45,220,559 | 2.26% |
| 2026-02-13 | 7.62 | 7.66 | 7.52 | 7.53 | 7.53 | qfq | 5,392,120 | 40,878,130 | -1.31% |
| 2026-02-12 | 7.79 | 7.80 | 7.61 | 7.63 | 7.63 | qfq | 7,549,100 | 57,840,370 | -1.93% |
| 2026-02-11 | 7.70 | 7.88 | 7.64 | 7.78 | 7.78 | qfq | 7,172,700 | 55,884,938 | 1.04% |
| 2026-02-10 | 7.66 | 7.73 | 7.56 | 7.70 | 7.70 | qfq | 6,998,100 | 53,588,354 | 0.39% |
| 2026-02-09 | 7.61 | 7.69 | 7.56 | 7.67 | 7.67 | qfq | 8,597,000 | 65,543,948 | 1.72% |
| 2026-02-06 | 7.53 | 7.65 | 7.46 | 7.54 | 7.54 | qfq | 6,773,075 | 51,321,856 | 0.00% |
| 2026-02-05 | 7.63 | 7.67 | 7.54 | 7.54 | 7.54 | qfq | 5,980,565 | 45,390,006 | -1.57% |
| 2026-02-04 | 7.57 | 7.70 | 7.57 | 7.66 | 7.66 | qfq | 6,759,900 | 51,625,463 | 0.66% |
| 2026-02-03 | 7.50 | 7.66 | 7.44 | 7.61 | 7.61 | qfq | 9,269,520 | 70,108,144 | 3.12% |
| 2026-02-02 | 7.73 | 7.76 | 7.36 | 7.38 | 7.38 | qfq | 11,128,394 | 83,781,901 | -5.14% |
| 2026-01-30 | 7.66 | 7.84 | 7.62 | 7.78 | 7.78 | qfq | 8,911,036 | 68,897,288 | 0.65% |
| 2026-01-29 | 7.76 | 7.80 | 7.65 | 7.73 | 7.73 | qfq | 9,871,609 | 76,302,267 | -1.15% |
| 2026-01-28 | 7.69 | 7.99 | 7.68 | 7.82 | 7.82 | qfq | 9,313,625 | 73,132,721 | 1.43% |
| 2026-01-27 | 7.80 | 7.82 | 7.60 | 7.71 | 7.71 | qfq | 8,612,197 | 66,367,280 | -1.78% |
| 2026-01-26 | 7.80 | 7.92 | 7.74 | 7.85 | 7.85 | qfq | 10,814,175 | 84,685,498 | 0.26% |
| 2026-01-23 | 7.63 | 7.88 | 7.62 | 7.83 | 7.83 | qfq | 8,446,700 | 65,810,203 | 2.76% |
| 2026-01-22 | 7.50 | 7.66 | 7.45 | 7.62 | 7.62 | qfq | 7,078,579 | 53,526,539 | 1.60% |
| 2026-01-21 | 7.54 | 7.60 | 7.42 | 7.50 | 7.50 | qfq | 6,105,583 | 45,717,730 | -0.79% |
| 2026-01-20 | 7.41 | 7.57 | 7.36 | 7.56 | 7.56 | qfq | 8,546,300 | 63,962,908 | 2.44% |
| 2026-01-19 | 7.22 | 7.40 | 7.22 | 7.38 | 7.38 | qfq | 6,410,163 | 47,105,614 | 1.79% |
| 2026-01-16 | 7.30 | 7.32 | 7.20 | 7.25 | 7.25 | qfq | 5,069,500 | 36,787,998 | -0.55% |
| 2026-01-15 | 7.25 | 7.35 | 7.20 | 7.29 | 7.29 | qfq | 5,871,100 | 42,664,723 | 0.41% |
| 2026-01-14 | 7.30 | 7.39 | 7.17 | 7.26 | 7.26 | qfq | 7,980,400 | 58,175,265 | -0.14% |
| 2026-01-13 | 7.30 | 7.45 | 7.27 | 7.27 | 7.27 | qfq | 9,819,100 | 72,265,602 | -0.41% |
| 2026-01-12 | 7.29 | 7.33 | 7.18 | 7.30 | 7.30 | qfq | 7,566,546 | 55,046,624 | 0.69% |
| 2026-01-09 | 7.23 | 7.38 | 7.20 | 7.25 | 7.25 | qfq | 7,465,100 | 54,392,240 | 0.97% |
| 2026-01-08 | 7.11 | 7.24 | 7.10 | 7.18 | 7.18 | qfq | 5,507,500 | 39,533,889 | 0.98% |
| 2026-01-07 | 7.19 | 7.21 | 7.10 | 7.11 | 7.11 | qfq | 5,624,149 | 40,170,291 | -0.97% |
| 2026-01-06 | 7.09 | 7.21 | 7.08 | 7.18 | 7.18 | qfq | 6,250,841 | 44,740,981 | 1.41% |
| 2026-01-05 | 7.03 | 7.10 | 7.02 | 7.08 | 7.08 | qfq | 4,804,100 | 33,927,495 | 0.57% |
| 2025-12-31 | 7.05 | 7.06 | 6.96 | 7.04 | 7.04 | qfq | 4,975,415 | 34,911,188 | 0.00% |
| 2025-12-30 | 7.08 | 7.12 | 6.98 | 7.04 | 7.04 | qfq | 4,207,100 | 29,659,148 | -0.28% |
| 2025-12-29 | 7.04 | 7.11 | 7.00 | 7.06 | 7.06 | qfq | 4,540,080 | 32,078,917 | 0.28% |
| 2025-12-26 | 7.13 | 7.16 | 7.04 | 7.04 | 7.04 | qfq | 4,411,600 | 31,312,189 | -1.12% |
| 2025-12-25 | 7.11 | 7.15 | 7.04 | 7.12 | 7.12 | qfq | 3,103,213 | 22,082,092 | 0.28% |
| 2025-12-24 | 6.93 | 7.14 | 6.90 | 7.10 | 7.10 | qfq | 6,402,375 | 45,139,748 | 2.60% |
| 2025-12-23 | 6.95 | 6.99 | 6.91 | 6.92 | 6.92 | qfq | 3,857,100 | 26,786,631 | -0.72% |
| 2025-12-22 | 6.95 | 7.01 | 6.93 | 6.97 | 6.97 | qfq | 4,146,279 | 28,937,774 | 0.58% |
| 2025-12-19 | 6.87 | 6.95 | 6.86 | 6.93 | 6.93 | qfq | 3,995,700 | 27,661,196 | 0.87% |
| 2025-12-18 | 6.81 | 6.93 | 6.79 | 6.87 | 6.87 | qfq | 5,004,800 | 34,439,049 | 0.88% |
| 2025-12-17 | 6.77 | 6.84 | 6.69 | 6.81 | 6.81 | qfq | 5,113,172 | 34,612,117 | 0.29% |
| 2025-12-16 | 6.89 | 6.94 | 6.77 | 6.79 | 6.79 | qfq | 6,377,227 | 43,461,439 | -1.59% |
| 2025-12-15 | 6.96 | 6.99 | 6.84 | 6.90 | 6.90 | qfq | 7,888,860 | 54,522,154 | -1.43% |
| 2025-12-12 | 7.07 | 7.08 | 6.97 | 7.00 | 7.00 | qfq | 9,833,668 | 69,032,633 | -0.71% |
| 2025-12-11 | 7.14 | 7.17 | 7.05 | 7.05 | 7.05 | qfq | 6,129,027 | 43,461,565 | -1.54% |
| 2025-12-10 | 7.18 | 7.18 | 7.07 | 7.16 | 7.16 | qfq | 4,860,500 | 34,602,392 | 0.14% |
| 2025-12-09 | 7.29 | 7.32 | 7.14 | 7.15 | 7.15 | qfq | 5,542,352 | 39,871,209 | -2.05% |
| 2025-12-08 | 7.32 | 7.36 | 7.29 | 7.30 | 7.30 | qfq | 5,171,400 | 37,874,546 | -0.14% |
| 2025-12-05 | 7.21 | 7.31 | 7.16 | 7.31 | 7.31 | qfq | 4,879,500 | 35,364,023 | 1.53% |
| 2025-12-04 | 7.27 | 7.30 | 7.18 | 7.20 | 7.20 | qfq | 5,943,100 | 42,986,580 | -1.37% |
| 2025-12-03 | 7.31 | 7.35 | 7.22 | 7.30 | 7.30 | qfq | 5,780,300 | 42,034,204 | -0.54% |
| 2025-12-02 | 7.35 | 7.37 | 7.26 | 7.34 | 7.34 | qfq | 6,876,100 | 50,311,761 | -0.41% |
| 2025-12-01 | 7.41 | 7.42 | 7.33 | 7.37 | 7.37 | qfq | 9,072,200 | 66,778,062 | -0.81% |
| 2025-11-28 | 7.38 | 7.45 | 7.34 | 7.43 | 7.43 | qfq | 4,740,100 | 35,134,537 | 0.68% |
| 2025-11-27 | 7.40 | 7.43 | 7.31 | 7.38 | 7.38 | qfq | 6,990,173 | 51,464,759 | 0.00% |
| 2025-11-26 | 7.57 | 7.57 | 7.37 | 7.38 | 7.38 | qfq | 6,670,273 | 49,791,640 | -2.12% |
| 2025-11-25 | 7.62 | 7.64 | 7.53 | 7.54 | 7.54 | qfq | 5,779,523 | 43,803,458 | -0.26% |
| 2025-11-24 | 7.62 | 7.68 | 7.54 | 7.56 | 7.56 | qfq | 6,928,859 | 52,649,678 | 0.67% |
| 2025-11-21 | 7.93 | 7.93 | 7.51 | 7.51 | 7.51 | qfq | 6,880,001 | 52,575,972 | -5.30% |
| 2025-11-20 | 7.99 | 8.04 | 7.88 | 7.93 | 7.93 | qfq | 5,164,000 | 41,106,425 | -0.63% |
| 2025-11-19 | 8.08 | 8.13 | 7.93 | 7.98 | 7.98 | qfq | 4,818,465 | 38,517,381 | -0.75% |
| 2025-11-18 | 8.21 | 8.21 | 8.00 | 8.04 | 8.04 | qfq | 8,132,230 | 65,628,156 | -2.07% |
| 2025-11-17 | 8.17 | 8.25 | 8.15 | 8.21 | 8.21 | qfq | 6,790,600 | 55,709,850 | 0.49% |
| 2025-11-14 | 8.20 | 8.35 | 8.17 | 8.17 | 8.17 | qfq | 7,005,660 | 57,691,405 | -0.24% |
| 2025-11-13 | 8.10 | 8.24 | 8.04 | 8.19 | 8.19 | qfq | 8,285,659 | 67,694,089 | 1.99% |
| 2025-11-12 | 8.10 | 8.10 | 8.00 | 8.03 | 8.03 | qfq | 6,107,000 | 49,113,157 | -0.50% |
| 2025-11-11 | 8.01 | 8.12 | 7.99 | 8.07 | 8.07 | qfq | 6,448,400 | 52,048,585 | 0.50% |
| 2025-11-10 | 8.01 | 8.12 | 8.00 | 8.03 | 8.03 | qfq | 6,967,600 | 56,079,311 | 0.25% |
| 2025-11-07 | 7.87 | 8.02 | 7.83 | 8.01 | 8.01 | qfq | 6,603,103 | 52,602,052 | 2.04% |
| 2025-11-06 | 7.77 | 7.88 | 7.74 | 7.85 | 7.85 | qfq | 5,375,400 | 42,059,464 | 1.16% |
| 2025-11-05 | 7.62 | 7.79 | 7.56 | 7.76 | 7.76 | qfq | 5,985,700 | 46,143,091 | 1.31% |
| 2025-11-04 | 7.64 | 7.70 | 7.60 | 7.66 | 7.66 | qfq | 4,832,800 | 36,956,807 | 0.26% |
| 2025-11-03 | 7.63 | 7.65 | 7.55 | 7.64 | 7.64 | qfq | 4,253,562 | 32,349,467 | 0.66% |
| 2025-10-31 | 7.58 | 7.68 | 7.58 | 7.59 | 7.59 | qfq | 5,514,509 | 42,040,003 | 0.00% |
| 2025-10-30 | 7.67 | 7.69 | 7.56 | 7.59 | 7.59 | qfq | 5,557,300 | 42,389,076 | -1.04% |
| 2025-10-29 | 7.67 | 7.71 | 7.58 | 7.67 | 7.67 | qfq | 3,808,164 | 29,081,154 | 0.39% |
| 2025-10-28 | 7.67 | 7.71 | 7.61 | 7.64 | 7.64 | qfq | 4,644,700 | 35,550,262 | -0.39% |
| 2025-10-27 | 7.72 | 7.74 | 7.57 | 7.67 | 7.67 | qfq | 6,985,400 | 53,425,173 | 0.79% |
| 2025-10-24 | 7.60 | 7.72 | 7.59 | 7.61 | 7.61 | qfq | 5,387,300 | 41,197,893 | -0.39% |
| 2025-10-23 | 7.55 | 7.64 | 7.46 | 7.64 | 7.64 | qfq | 8,694,600 | 65,527,162 | 0.79% |
| 2025-10-22 | 7.47 | 7.85 | 7.39 | 7.58 | 7.58 | qfq | 12,404,678 | 94,763,488 | 1.47% |
| 2025-10-21 | 7.33 | 7.47 | 7.32 | 7.47 | 7.47 | qfq | 5,167,348 | 38,353,125 | 1.91% |
| 2025-10-20 | 7.39 | 7.43 | 7.30 | 7.33 | 7.33 | qfq | 5,915,009 | 43,445,681 | 0.00% |
| 2025-10-17 | 7.46 | 7.56 | 7.30 | 7.33 | 7.33 | qfq | 5,860,356 | 43,441,692 | -1.74% |
| 2025-10-16 | 7.50 | 7.56 | 7.45 | 7.46 | 7.46 | qfq | 5,291,561 | 39,655,592 | -0.67% |
| 2025-10-15 | 7.49 | 7.60 | 7.47 | 7.51 | 7.51 | qfq | 6,783,254 | 51,023,560 | 0.40% |
| 2025-10-14 | 7.65 | 7.69 | 7.46 | 7.48 | 7.48 | qfq | 6,377,764 | 48,190,311 | -1.97% |
| 2025-10-13 | 7.55 | 7.64 | 7.39 | 7.63 | 7.63 | qfq | 5,584,700 | 42,295,158 | -0.26% |
| 2025-10-10 | 7.57 | 7.70 | 7.55 | 7.65 | 7.65 | qfq | 4,848,025 | 37,033,314 | 0.79% |
| 2025-10-09 | 7.63 | 7.65 | 7.55 | 7.59 | 7.59 | qfq | 4,461,239 | 33,924,923 | 0.40% |
| 2025-09-30 | 7.60 | 7.62 | 7.55 | 7.56 | 7.56 | qfq | 3,673,200 | 27,853,703 | -0.53% |
| 2025-09-29 | 7.51 | 7.61 | 7.40 | 7.60 | 7.60 | qfq | 5,481,296 | 41,328,206 | 1.47% |
| 2025-09-26 | 7.48 | 7.57 | 7.44 | 7.49 | 7.49 | qfq | 4,633,300 | 34,808,760 | -0.40% |
| 2025-09-25 | 7.67 | 7.69 | 7.51 | 7.52 | 7.52 | qfq | 4,602,591 | 34,903,892 | -1.96% |
| 2025-09-24 | 7.45 | 7.67 | 7.45 | 7.67 | 7.67 | qfq | 4,470,791 | 33,918,945 | 1.99% |
| 2025-09-23 | 7.64 | 7.73 | 7.35 | 7.52 | 7.52 | qfq | 6,008,389 | 44,834,766 | -1.83% |
| 2025-09-22 | 7.74 | 7.77 | 7.61 | 7.66 | 7.66 | qfq | 4,368,816 | 33,457,228 | -1.03% |
| 2025-09-19 | 7.72 | 7.78 | 7.66 | 7.74 | 7.74 | qfq | 6,506,603 | 50,253,097 | 0.26% |
| 2025-09-18 | 7.96 | 7.98 | 7.66 | 7.72 | 7.72 | qfq | 6,868,591 | 53,752,676 | -3.02% |
| 2025-09-17 | 8.02 | 8.10 | 7.95 | 7.96 | 7.96 | qfq | 4,014,791 | 32,156,401 | -0.75% |
| 2025-09-16 | 8.01 | 8.04 | 7.87 | 8.02 | 8.02 | qfq | 5,038,120 | 40,163,558 | 0.25% |
| 2025-09-15 | 8.12 | 8.21 | 8.00 | 8.00 | 8.00 | qfq | 4,699,200 | 37,860,121 | -1.48% |
| 2025-09-12 | 8.13 | 8.18 | 8.03 | 8.12 | 8.12 | qfq | 5,204,000 | 42,207,047 | -0.12% |
| 2025-09-11 | 8.03 | 8.13 | 7.92 | 8.13 | 8.13 | qfq | 5,893,929 | 47,416,055 | 1.25% |
| 2025-09-10 | 8.12 | 8.21 | 7.98 | 8.03 | 8.03 | qfq | 5,852,209 | 47,216,958 | -1.71% |
| 2025-09-09 | 8.17 | 8.25 | 8.09 | 8.17 | 8.17 | qfq | 7,217,400 | 59,001,206 | 0.25% |
| 2025-09-08 | 8.01 | 8.18 | 7.92 | 8.15 | 8.15 | qfq | 8,222,198 | 66,266,037 | 1.88% |
| 2025-09-05 | 7.71 | 8.01 | 7.69 | 8.00 | 8.00 | qfq | 10,314,826 | 81,802,004 | 4.03% |
| 2025-09-04 | 7.69 | 7.81 | 7.61 | 7.69 | 7.69 | qfq | 7,090,997 | 54,866,237 | 0.00% |
| 2025-09-03 | 7.76 | 7.84 | 7.67 | 7.69 | 7.69 | qfq | 5,748,920 | 44,508,644 | -1.41% |
| 2025-09-02 | 7.93 | 7.93 | 7.68 | 7.80 | 7.80 | qfq | 7,720,375 | 59,855,466 | -1.39% |
| 2025-09-01 | 7.89 | 7.94 | 7.79 | 7.91 | 7.91 | qfq | 8,008,300 | 62,956,136 | 1.02% |
| 2025-08-29 | 7.87 | 7.95 | 7.79 | 7.83 | 7.83 | qfq | 6,520,672 | 51,303,427 | -0.51% |
| 2025-08-28 | 7.85 | 8.01 | 7.65 | 7.87 | 7.87 | qfq | 9,771,093 | 76,663,188 | 0.13% |
| 2025-08-27 | 8.33 | 8.34 | 7.86 | 7.86 | 7.86 | qfq | 15,170,260 | 122,437,277 | -6.09% |
| 2025-08-26 | 8.31 | 8.41 | 8.25 | 8.37 | 8.37 | qfq | 5,969,313 | 49,945,604 | 0.48% |
| 2025-08-25 | 8.41 | 8.46 | 8.29 | 8.33 | 8.33 | qfq | 6,953,800 | 58,205,551 | -0.72% |
| 2025-08-22 | 8.40 | 8.44 | 8.31 | 8.39 | 8.39 | qfq | 4,817,058 | 40,332,503 | -0.36% |
| 2025-08-21 | 8.45 | 8.46 | 8.34 | 8.42 | 8.42 | qfq | 6,427,374 | 53,950,330 | -0.24% |
| 2025-08-20 | 8.26 | 8.45 | 8.18 | 8.44 | 8.44 | qfq | 6,998,936 | 58,351,633 | 2.18% |
| 2025-08-19 | 8.29 | 8.33 | 8.16 | 8.26 | 8.26 | qfq | 6,513,200 | 53,786,460 | 0.00% |
| 2025-08-18 | 8.17 | 8.33 | 8.17 | 8.26 | 8.26 | qfq | 6,739,660 | 55,780,472 | 0.85% |
| 2025-08-15 | 8.02 | 8.23 | 8.01 | 8.19 | 8.19 | qfq | 5,863,753 | 47,949,124 | 1.99% |
| 2025-08-14 | 8.28 | 8.29 | 8.02 | 8.03 | 8.03 | qfq | 6,046,009 | 49,195,642 | -2.78% |
| 2025-08-13 | 8.30 | 8.36 | 8.23 | 8.26 | 8.26 | qfq | 4,664,100 | 38,658,161 | -0.12% |
| 2025-08-12 | 8.35 | 8.39 | 8.22 | 8.27 | 8.27 | qfq | 4,942,800 | 40,881,637 | -0.72% |
| 2025-08-11 | 8.15 | 8.39 | 8.08 | 8.33 | 8.33 | qfq | 8,417,900 | 69,805,002 | 2.21% |
| 2025-08-08 | 8.10 | 8.17 | 8.04 | 8.15 | 8.15 | qfq | 4,356,900 | 35,348,929 | 0.87% |
| 2025-08-07 | 8.08 | 8.12 | 8.03 | 8.08 | 8.08 | qfq | 4,239,200 | 34,234,032 | 0.25% |
| 2025-08-06 | 7.98 | 8.07 | 7.96 | 8.06 | 8.06 | qfq | 4,763,347 | 38,196,274 | 1.00% |
| 2025-08-05 | 7.94 | 8.04 | 7.93 | 7.98 | 7.98 | qfq | 5,187,400 | 41,459,242 | 0.76% |
| 2025-08-04 | 7.89 | 7.94 | 7.85 | 7.92 | 7.92 | qfq | 4,419,800 | 34,930,080 | -0.13% |
| 2025-08-01 | 7.92 | 7.99 | 7.90 | 7.93 | 7.93 | qfq | 3,616,459 | 28,721,643 | -0.13% |
| 2025-07-31 | 8.13 | 8.15 | 7.89 | 7.94 | 7.94 | qfq | 5,922,350 | 47,337,921 | -2.10% |
| 2025-07-30 | 8.12 | 8.19 | 8.06 | 8.11 | 8.11 | qfq | 5,087,348 | 41,362,674 | -0.12% |
| 2025-07-29 | 8.16 | 8.16 | 8.05 | 8.12 | 8.12 | qfq | 5,009,800 | 40,574,355 | 0.12% |
| 2025-07-28 | 8.14 | 8.17 | 8.04 | 8.11 | 8.11 | qfq | 4,433,300 | 35,971,230 | -0.37% |
| 2025-07-25 | 8.18 | 8.21 | 8.13 | 8.14 | 8.14 | qfq | 4,463,200 | 36,437,262 | -0.49% |
| 2025-07-24 | 8.17 | 8.20 | 8.12 | 8.18 | 8.18 | qfq | 5,508,900 | 44,964,083 | 0.37% |
| 2025-07-23 | 8.31 | 8.32 | 8.13 | 8.15 | 8.15 | qfq | 7,333,522 | 60,287,302 | -1.81% |
| 2025-07-22 | 8.10 | 8.32 | 8.05 | 8.30 | 8.30 | qfq | 9,208,000 | 75,581,869 | 2.34% |
| 2025-07-21 | 7.90 | 8.11 | 7.88 | 8.11 | 8.11 | qfq | 7,563,987 | 60,809,770 | 2.79% |
| 2025-07-18 | 7.84 | 7.97 | 7.83 | 7.89 | 7.89 | qfq | 3,954,700 | 31,195,630 | 0.90% |
| 2025-07-17 | 7.80 | 7.83 | 7.74 | 7.82 | 7.82 | qfq | 3,518,991 | 27,396,972 | 1.16% |
| 2025-07-16 | 7.76 | 7.80 | 7.70 | 7.73 | 7.73 | qfq | 4,079,397 | 31,594,656 | -0.64% |
| 2025-07-15 | 7.88 | 7.88 | 7.72 | 7.78 | 7.78 | qfq | 4,979,600 | 38,787,259 | -0.89% |
| 2025-07-14 | 7.85 | 7.92 | 7.80 | 7.85 | 7.85 | qfq | 4,446,600 | 34,982,452 | 0.26% |
| 2025-07-11 | 7.85 | 7.87 | 7.72 | 7.83 | 7.83 | qfq | 6,595,799 | 51,474,246 | -0.13% |
| 2025-07-10 | 7.79 | 7.90 | 7.79 | 7.84 | 7.84 | qfq | 4,648,000 | 36,524,095 | 0.26% |
| 2025-07-09 | 7.87 | 7.90 | 7.76 | 7.82 | 7.82 | qfq | 6,280,614 | 49,086,576 | -0.38% |
| 2025-07-08 | 7.63 | 7.85 | 7.59 | 7.85 | 7.85 | qfq | 8,002,000 | 62,168,520 | 3.15% |
| 2025-07-07 | 7.58 | 7.68 | 7.56 | 7.61 | 7.61 | qfq | 4,657,000 | 35,444,406 | 0.00% |
| 2025-07-04 | 7.74 | 7.78 | 7.59 | 7.61 | 7.61 | qfq | 5,099,700 | 39,083,428 | -1.42% |
| 2025-07-03 | 7.66 | 7.75 | 7.56 | 7.72 | 7.72 | qfq | 6,572,500 | 50,417,131 | 0.78% |
| 2025-07-02 | 7.54 | 7.66 | 7.49 | 7.66 | 7.66 | qfq | 6,431,100 | 48,790,770 | 1.59% |
| 2025-07-01 | 7.53 | 7.57 | 7.46 | 7.54 | 7.54 | qfq | 3,463,800 | 26,049,140 | 0.13% |
| 2025-06-30 | 7.53 | 7.55 | 7.48 | 7.53 | 7.53 | qfq | 3,839,077 | 28,884,080 | 0.27% |
| 2025-06-27 | 7.55 | 7.62 | 7.49 | 7.51 | 7.51 | qfq | 4,401,200 | 33,169,761 | -0.27% |
| 2025-06-26 | 7.64 | 7.66 | 7.51 | 7.53 | 7.53 | qfq | 5,659,687 | 42,922,020 | -1.05% |
| 2025-06-25 | 7.59 | 7.64 | 7.54 | 7.61 | 7.61 | qfq | 5,932,100 | 45,005,692 | 0.93% |
| 2025-06-24 | 7.45 | 7.54 | 7.38 | 7.54 | 7.54 | qfq | 4,895,100 | 36,674,569 | 1.62% |
| 2025-06-23 | 7.21 | 7.43 | 7.20 | 7.42 | 7.42 | qfq | 5,228,200 | 38,419,891 | 2.49% |
| 2025-06-20 | 7.20 | 7.34 | 7.20 | 7.24 | 7.24 | qfq | 3,256,478 | 23,684,403 | 0.56% |
| 2025-06-19 | 7.28 | 7.35 | 7.20 | 7.20 | 7.20 | qfq | 4,092,700 | 29,721,987 | -1.37% |
| 2025-06-18 | 7.34 | 7.36 | 7.25 | 7.30 | 7.30 | qfq | 2,994,800 | 21,840,790 | -0.54% |
| 2025-06-17 | 7.28 | 7.38 | 7.26 | 7.34 | 7.34 | qfq | 4,013,300 | 29,463,105 | 0.82% |
| 2025-06-16 | 7.23 | 7.32 | 7.23 | 7.28 | 7.28 | qfq | 2,954,000 | 21,540,647 | 0.28% |
| 2025-06-13 | 7.37 | 7.37 | 7.23 | 7.26 | 7.26 | qfq | 5,518,900 | 40,229,132 | -1.76% |
| 2025-06-12 | 7.38 | 7.40 | 7.33 | 7.39 | 7.39 | qfq | 3,563,941 | 26,258,422 | 0.00% |
| 2025-06-11 | 7.38 | 7.45 | 7.37 | 7.39 | 7.39 | qfq | 3,373,300 | 25,000,455 | 0.14% |
| 2025-06-10 | 7.51 | 7.52 | 7.33 | 7.38 | 7.38 | qfq | 5,031,031 | 37,413,120 | -1.73% |
| 2025-06-09 | 7.35 | 7.54 | 7.32 | 7.51 | 7.51 | qfq | 6,924,009 | 51,660,718 | 2.60% |
| 2025-06-06 | 7.28 | 7.36 | 7.23 | 7.32 | 7.32 | qfq | 3,750,600 | 27,412,651 | 0.55% |
| 2025-06-05 | 7.33 | 7.35 | 7.24 | 7.28 | 7.28 | qfq | 3,739,200 | 27,223,430 | -0.27% |
| 2025-06-04 | 7.26 | 7.33 | 7.22 | 7.30 | 7.30 | qfq | 3,938,472 | 28,710,798 | 0.69% |
| 2025-06-03 | 7.23 | 7.32 | 7.23 | 7.25 | 7.25 | qfq | 3,558,332 | 25,845,018 | 0.00% |
| 2025-05-30 | 7.33 | 7.34 | 7.23 | 7.25 | 7.25 | qfq | 3,591,300 | 26,069,937 | -1.23% |
| 2025-05-29 | 7.23 | 7.34 | 7.22 | 7.34 | 7.34 | qfq | 3,347,500 | 24,432,773 | 1.24% |
| 2025-05-28 | 7.36 | 7.39 | 7.23 | 7.25 | 7.25 | qfq | 3,735,900 | 27,240,438 | -1.36% |
| 2025-05-27 | 7.26 | 7.36 | 7.20 | 7.35 | 7.35 | qfq | 3,393,600 | 24,734,409 | 0.96% |
| 2025-05-26 | 7.23 | 7.30 | 7.19 | 7.28 | 7.28 | qfq | 3,920,445 | 28,400,502 | 0.41% |
| 2025-05-23 | 7.27 | 7.38 | 7.23 | 7.25 | 7.25 | qfq | 4,153,600 | 30,379,877 | -0.14% |
| 2025-05-22 | 7.37 | 7.42 | 7.24 | 7.26 | 7.26 | qfq | 4,757,900 | 34,757,917 | -1.76% |
| 2025-05-21 | 7.44 | 7.47 | 7.39 | 7.39 | 7.39 | qfq | 3,563,600 | 26,440,132 | -0.67% |
| 2025-05-20 | 7.45 | 7.47 | 7.40 | 7.44 | 7.44 | qfq | 3,625,000 | 26,965,701 | -0.13% |
| 2025-05-19 | 7.33 | 7.46 | 7.29 | 7.45 | 7.45 | qfq | 4,537,000 | 33,471,865 | 0.68% |
| 2025-05-16 | 7.32 | 7.45 | 7.32 | 7.40 | 7.40 | qfq | 3,413,400 | 25,265,061 | 0.41% |
| 2025-05-15 | 7.45 | 7.49 | 7.35 | 7.37 | 7.37 | qfq | 4,525,022 | 33,518,379 | -1.21% |
| 2025-05-14 | 7.41 | 7.50 | 7.35 | 7.46 | 7.46 | qfq | 4,876,000 | 36,257,296 | 0.67% |
| 2025-05-13 | 7.47 | 7.49 | 7.38 | 7.41 | 7.41 | qfq | 4,091,800 | 30,404,458 | 0.00% |
| 2025-05-12 | 7.36 | 7.44 | 7.33 | 7.41 | 7.41 | qfq | 4,244,700 | 31,389,549 | 1.37% |
| 2025-05-09 | 7.39 | 7.41 | 7.30 | 7.31 | 7.31 | qfq | 4,050,900 | 29,730,370 | -0.81% |
| 2025-05-08 | 7.40 | 7.46 | 7.36 | 7.37 | 7.37 | qfq | 6,219,400 | 46,026,253 | -0.81% |
| 2025-05-07 | 7.41 | 7.45 | 7.35 | 7.43 | 7.43 | qfq | 5,886,900 | 43,582,284 | 1.23% |
| 2025-05-06 | 7.14 | 7.35 | 7.13 | 7.34 | 7.34 | qfq | 6,243,343 | 45,345,812 | 3.53% |
| 2025-04-30 | 7.14 | 7.20 | 7.09 | 7.09 | 7.09 | qfq | 4,085,200 | 29,176,857 | -0.42% |
| 2025-04-29 | 7.00 | 7.21 | 6.99 | 7.12 | 7.12 | qfq | 5,183,713 | 37,001,243 | 1.28% |
| 2025-04-28 | 7.03 | 7.10 | 6.90 | 7.03 | 7.03 | qfq | 5,101,100 | 35,704,396 | 0.57% |
| 2025-04-25 | 7.23 | 7.27 | 6.98 | 6.99 | 6.99 | qfq | 9,040,700 | 64,109,641 | -3.32% |
| 2025-04-24 | 7.19 | 7.38 | 7.13 | 7.23 | 7.23 | qfq | 9,693,087 | 70,689,545 | 1.69% |
| 2025-04-23 | 7.00 | 7.25 | 6.95 | 7.11 | 7.11 | qfq | 7,884,387 | 55,746,241 | 0.99% |
| 2025-04-22 | 7.07 | 7.13 | 7.04 | 7.04 | 7.04 | qfq | 4,865,400 | 34,405,628 | -0.28% |
| 2025-04-21 | 6.91 | 7.10 | 6.90 | 7.06 | 7.06 | qfq | 4,044,000 | 28,469,058 | 1.88% |
| 2025-04-18 | 7.05 | 7.10 | 6.91 | 6.93 | 6.93 | qfq | 4,018,700 | 27,964,370 | -1.56% |
| 2025-04-17 | 6.90 | 7.14 | 6.88 | 7.04 | 7.04 | qfq | 5,517,200 | 39,057,150 | 1.44% |
| 2025-04-16 | 7.03 | 7.18 | 6.90 | 6.94 | 6.94 | qfq | 6,543,633 | 45,866,841 | -2.12% |
| 2025-04-15 | 6.95 | 7.47 | 6.92 | 7.09 | 7.09 | qfq | 12,826,433 | 91,948,186 | 2.01% |
| 2025-04-14 | 6.93 | 7.03 | 6.87 | 6.95 | 6.95 | qfq | 5,691,800 | 39,494,358 | 0.87% |
| 2025-04-11 | 6.86 | 7.00 | 6.79 | 6.89 | 6.89 | qfq | 4,480,698 | 31,026,297 | 0.15% |
| 2025-04-10 | 6.88 | 7.06 | 6.86 | 6.88 | 6.88 | qfq | 7,259,098 | 50,460,358 | 0.44% |
| 2025-04-09 | 6.55 | 6.90 | 6.24 | 6.85 | 6.85 | qfq | 9,953,300 | 65,855,572 | 3.01% |
| 2025-04-08 | 6.33 | 6.75 | 6.29 | 6.65 | 6.65 | qfq | 11,318,498 | 74,549,419 | 5.89% |
| 2025-04-07 | 7.07 | 7.07 | 6.11 | 6.28 | 6.28 | qfq | 13,165,600 | 86,264,506 | -14.21% |
| 2025-04-03 | 7.32 | 7.41 | 7.25 | 7.32 | 7.32 | qfq | 3,606,500 | 26,393,244 | -0.68% |
| 2025-04-02 | 7.44 | 7.47 | 7.31 | 7.37 | 7.37 | qfq | 4,512,298 | 33,301,692 | -0.81% |
| 2025-04-01 | 7.30 | 7.49 | 7.30 | 7.43 | 7.43 | qfq | 5,255,998 | 39,068,358 | 1.64% |
| 2025-03-31 | 7.30 | 7.35 | 7.13 | 7.31 | 7.31 | qfq | 7,385,898 | 53,547,930 | -0.41% |
| 2025-03-28 | 7.70 | 7.71 | 7.34 | 7.34 | 7.34 | qfq | 10,621,100 | 79,449,258 | -4.68% |
| 2025-03-27 | 7.58 | 7.78 | 7.49 | 7.70 | 7.70 | qfq | 13,988,950 | 107,221,385 | 1.58% |
| 2025-03-26 | 7.40 | 7.61 | 7.37 | 7.58 | 7.58 | qfq | 9,859,000 | 74,270,895 | 2.71% |
| 2025-03-25 | 7.29 | 7.44 | 7.25 | 7.38 | 7.38 | qfq | 5,713,500 | 42,219,550 | 1.23% |
| 2025-03-24 | 7.46 | 7.48 | 7.17 | 7.29 | 7.29 | qfq | 6,677,898 | 48,738,179 | -2.15% |
| 2025-03-21 | 7.49 | 7.56 | 7.41 | 7.45 | 7.45 | qfq | 7,573,198 | 56,698,948 | -0.80% |
| 2025-03-20 | 7.46 | 7.52 | 7.41 | 7.51 | 7.51 | qfq | 5,406,500 | 40,397,669 | 0.67% |
| 2025-03-19 | 7.50 | 7.57 | 7.43 | 7.46 | 7.46 | qfq | 5,976,300 | 44,789,230 | -1.45% |
| 2025-03-18 | 7.50 | 7.59 | 7.44 | 7.57 | 7.57 | qfq | 7,262,000 | 54,541,169 | 0.80% |
| 2025-03-17 | 7.57 | 7.58 | 7.48 | 7.51 | 7.51 | qfq | 5,831,500 | 43,805,782 | 0.13% |
| 2025-03-14 | 7.35 | 7.50 | 7.28 | 7.50 | 7.50 | qfq | 8,341,100 | 61,870,884 | 2.04% |
| 2025-03-13 | 7.52 | 7.53 | 7.27 | 7.35 | 7.35 | qfq | 10,249,466 | 75,462,463 | -2.13% |
| 2025-03-12 | 7.58 | 7.61 | 7.50 | 7.51 | 7.51 | qfq | 9,418,600 | 70,910,277 | -1.05% |
| 2025-03-11 | 7.56 | 7.63 | 7.48 | 7.59 | 7.59 | qfq | 9,208,338 | 69,544,505 | -1.04% |
| 2025-03-10 | 7.54 | 7.68 | 7.50 | 7.67 | 7.67 | qfq | 10,402,253 | 79,206,918 | 1.72% |
| 2025-03-07 | 7.61 | 7.71 | 7.50 | 7.54 | 7.54 | qfq | 12,613,200 | 95,776,078 | -1.95% |
| 2025-03-06 | 7.73 | 7.76 | 7.60 | 7.69 | 7.69 | qfq | 16,372,732 | 125,610,867 | 1.32% |
| 2025-03-05 | 7.55 | 7.59 | 7.39 | 7.59 | 7.59 | qfq | 13,258,423 | 99,097,654 | 0.66% |
| 2025-03-04 | 7.55 | 7.59 | 7.50 | 7.54 | 7.54 | qfq | 13,456,181 | 101,371,384 | -0.40% |
| 2025-03-03 | 7.70 | 7.81 | 7.50 | 7.57 | 7.57 | qfq | 20,864,788 | 159,419,416 | -2.07% |
| 2025-02-28 | 7.94 | 8.16 | 7.69 | 7.73 | 7.73 | qfq | 21,431,122 | 170,002,138 | -3.13% |
| 2025-02-27 | 8.32 | 8.33 | 7.93 | 7.98 | 7.98 | qfq | 30,238,274 | 244,418,198 | -5.79% |
| 2025-02-26 | 8.30 | 8.96 | 7.87 | 8.47 | 8.47 | qfq | 55,434,802 | 454,820,838 | 1.32% |
| 2025-02-25 | 7.06 | 8.36 | 7.05 | 8.36 | 8.36 | qfq | 29,868,583 | 240,646,438 | 19.94% |
| 2025-02-24 | 6.93 | 7.02 | 6.87 | 6.97 | 6.97 | qfq | 5,155,000 | 35,890,755 | 0.58% |
| 2025-02-21 | 6.91 | 6.95 | 6.83 | 6.93 | 6.93 | qfq | 4,096,827 | 28,219,547 | 0.00% |
| 2025-02-20 | 6.89 | 6.96 | 6.84 | 6.93 | 6.93 | qfq | 3,225,500 | 22,273,829 | 0.58% |
| 2025-02-19 | 6.79 | 6.90 | 6.76 | 6.89 | 6.89 | qfq | 3,651,700 | 25,050,830 | 1.32% |
| 2025-02-18 | 6.89 | 6.95 | 6.76 | 6.80 | 6.80 | qfq | 4,615,861 | 31,692,050 | -1.73% |
| 2025-02-17 | 6.95 | 6.98 | 6.88 | 6.92 | 6.92 | qfq | 4,863,200 | 33,691,130 | -0.14% |
| 2025-02-14 | 6.93 | 6.99 | 6.89 | 6.93 | 6.93 | qfq | 4,200,544 | 29,116,701 | 0.14% |
| 2025-02-13 | 7.03 | 7.05 | 6.92 | 6.92 | 6.92 | qfq | 3,544,200 | 24,736,093 | -1.56% |
| 2025-02-12 | 6.90 | 7.04 | 6.90 | 7.03 | 7.03 | qfq | 4,008,499 | 28,049,522 | 1.15% |
| 2025-02-11 | 6.90 | 7.02 | 6.80 | 6.95 | 6.95 | qfq | 6,247,000 | 43,122,159 | 0.87% |
| 2025-02-10 | 6.86 | 6.91 | 6.80 | 6.89 | 6.89 | qfq | 4,738,900 | 32,540,759 | 1.03% |
| 2025-02-07 | 6.70 | 6.88 | 6.66 | 6.82 | 6.82 | qfq | 6,922,700 | 47,072,564 | 2.10% |
| 2025-02-06 | 6.59 | 6.69 | 6.55 | 6.68 | 6.68 | qfq | 3,482,543 | 23,126,410 | 1.21% |
| 2025-02-05 | 6.61 | 6.68 | 6.57 | 6.60 | 6.60 | qfq | 3,838,960 | 25,411,335 | 0.30% |
| 2025-01-27 | 6.60 | 6.82 | 6.58 | 6.58 | 6.58 | qfq | 4,618,500 | 30,945,538 | -0.15% |
| 2025-01-24 | 6.53 | 6.64 | 6.48 | 6.59 | 6.59 | qfq | 4,267,500 | 28,077,608 | -0.15% |
| 2025-01-23 | 6.66 | 6.75 | 6.60 | 6.60 | 6.60 | qfq | 3,720,300 | 24,885,297 | 0.00% |
| 2025-01-22 | 6.63 | 6.68 | 6.55 | 6.60 | 6.60 | qfq | 2,751,400 | 18,147,669 | -0.75% |
| 2025-01-21 | 6.76 | 6.77 | 6.63 | 6.65 | 6.65 | qfq | 2,913,567 | 19,423,513 | -1.34% |
| 2025-01-20 | 6.70 | 6.80 | 6.65 | 6.74 | 6.74 | qfq | 3,814,225 | 25,664,084 | 0.90% |
| 2025-01-17 | 6.67 | 6.74 | 6.62 | 6.68 | 6.68 | qfq | 3,240,813 | 21,638,933 | 0.15% |
| 2025-01-16 | 6.63 | 6.78 | 6.60 | 6.67 | 6.67 | qfq | 4,098,988 | 27,473,898 | 1.21% |
| 2025-01-15 | 6.67 | 6.69 | 6.54 | 6.59 | 6.59 | qfq | 3,758,100 | 24,746,783 | -1.35% |
| 2025-01-14 | 6.56 | 6.73 | 6.55 | 6.68 | 6.68 | qfq | 4,457,600 | 29,663,360 | 2.30% |
| 2025-01-13 | 6.41 | 6.54 | 6.29 | 6.53 | 6.53 | qfq | 4,191,333 | 27,043,955 | 1.56% |
| 2025-01-10 | 6.67 | 6.72 | 6.40 | 6.43 | 6.43 | qfq | 3,734,270 | 24,379,106 | -3.02% |
| 2025-01-09 | 6.59 | 6.71 | 6.57 | 6.63 | 6.63 | qfq | 3,328,800 | 22,149,765 | 0.30% |
| 2025-01-08 | 6.68 | 6.69 | 6.41 | 6.61 | 6.61 | qfq | 4,199,000 | 27,552,133 | -1.05% |
| 2025-01-07 | 6.66 | 6.72 | 6.54 | 6.68 | 6.68 | qfq | 3,661,700 | 24,259,453 | 0.15% |
| 2025-01-06 | 6.60 | 6.75 | 6.47 | 6.67 | 6.67 | qfq | 3,887,200 | 25,765,010 | 0.60% |
| 2025-01-03 | 6.82 | 6.88 | 6.60 | 6.63 | 6.63 | qfq | 5,839,800 | 39,367,649 | -1.92% |
| 2025-01-02 | 6.94 | 7.03 | 6.70 | 6.76 | 6.76 | qfq | 5,314,040 | 36,557,526 | -2.59% |
| 2024-12-31 | 7.19 | 7.23 | 6.94 | 6.94 | 6.94 | qfq | 5,549,003 | 39,205,163 | -3.61% |
| 2024-12-30 | 7.37 | 7.38 | 7.16 | 7.20 | 7.20 | qfq | 3,829,500 | 27,650,314 | -1.77% |
| 2024-12-27 | 7.30 | 7.41 | 7.26 | 7.33 | 7.33 | qfq | 4,224,000 | 31,077,134 | 1.24% |
| 2024-12-26 | 7.23 | 7.34 | 7.23 | 7.24 | 7.24 | qfq | 3,395,400 | 24,762,908 | 0.14% |
| 2024-12-25 | 7.35 | 7.42 | 7.20 | 7.23 | 7.23 | qfq | 4,877,800 | 35,579,224 | -1.63% |
| 2024-12-24 | 7.36 | 7.44 | 7.28 | 7.35 | 7.35 | qfq | 4,790,800 | 35,242,463 | 0.27% |
| 2024-12-23 | 7.58 | 7.59 | 7.30 | 7.33 | 7.33 | qfq | 6,256,400 | 46,399,965 | -3.55% |
| 2024-12-20 | 7.44 | 7.75 | 7.41 | 7.60 | 7.60 | qfq | 6,718,064 | 50,915,541 | 2.01% |
| 2024-12-19 | 7.44 | 7.51 | 7.33 | 7.45 | 7.45 | qfq | 5,186,164 | 38,451,979 | -0.53% |
| 2024-12-18 | 7.53 | 7.62 | 7.45 | 7.49 | 7.49 | qfq | 5,263,800 | 39,621,979 | 0.67% |
| 2024-12-17 | 7.66 | 7.69 | 7.42 | 7.44 | 7.44 | qfq | 5,744,100 | 43,216,034 | -3.00% |
| 2024-12-16 | 7.80 | 7.83 | 7.61 | 7.67 | 7.67 | qfq | 5,421,100 | 41,731,503 | -1.16% |
| 2024-12-13 | 7.96 | 7.96 | 7.74 | 7.76 | 7.76 | qfq | 7,950,200 | 62,095,163 | -2.88% |
| 2024-12-12 | 7.95 | 8.00 | 7.89 | 7.99 | 7.99 | qfq | 6,038,512 | 48,037,195 | 0.38% |
| 2024-12-11 | 7.87 | 7.98 | 7.86 | 7.96 | 7.96 | qfq | 6,214,586 | 49,326,303 | 1.02% |
| 2024-12-10 | 8.01 | 8.20 | 7.83 | 7.88 | 7.88 | qfq | 8,754,988 | 69,718,922 | 0.77% |
| 2024-12-09 | 7.85 | 7.91 | 7.74 | 7.82 | 7.82 | qfq | 5,822,700 | 45,637,438 | -0.26% |
| 2024-12-06 | 7.77 | 7.88 | 7.65 | 7.84 | 7.84 | qfq | 6,461,845 | 50,336,606 | 0.38% |
| 2024-12-05 | 7.57 | 7.82 | 7.56 | 7.81 | 7.81 | qfq | 7,367,800 | 57,096,231 | 2.76% |
| 2024-12-04 | 7.78 | 7.89 | 7.55 | 7.60 | 7.60 | qfq | 7,648,979 | 58,912,053 | -2.31% |
| 2024-12-03 | 7.82 | 7.85 | 7.69 | 7.78 | 7.78 | qfq | 6,089,500 | 47,250,979 | -0.51% |
| 2024-12-02 | 7.52 | 7.84 | 7.52 | 7.82 | 7.82 | qfq | 9,597,800 | 74,177,885 | 4.41% |
| 2024-11-29 | 7.52 | 7.60 | 7.38 | 7.49 | 7.49 | qfq | 6,916,888 | 51,842,318 | -0.40% |
| 2024-11-28 | 7.59 | 7.64 | 7.49 | 7.52 | 7.52 | qfq | 5,998,488 | 45,434,301 | -1.05% |
| 2024-11-27 | 7.48 | 7.62 | 7.27 | 7.60 | 7.60 | qfq | 6,459,200 | 47,882,497 | 1.60% |
| 2024-11-26 | 7.68 | 7.75 | 7.46 | 7.48 | 7.48 | qfq | 5,896,500 | 44,803,644 | -2.86% |
| 2024-11-25 | 7.64 | 7.75 | 7.55 | 7.70 | 7.70 | qfq | 5,943,900 | 45,410,895 | 0.79% |
| 2024-11-22 | 7.99 | 8.03 | 7.63 | 7.64 | 7.64 | qfq | 8,324,375 | 65,346,609 | -4.74% |
| 2024-11-21 | 8.07 | 8.14 | 7.94 | 8.02 | 8.02 | qfq | 8,478,200 | 68,126,319 | -0.12% |
| 2024-11-20 | 7.90 | 8.06 | 7.87 | 8.03 | 8.03 | qfq | 9,429,971 | 75,377,728 | 2.29% |
| 2024-11-19 | 7.62 | 7.85 | 7.56 | 7.85 | 7.85 | qfq | 7,766,000 | 59,868,465 | 2.88% |
| 2024-11-18 | 7.81 | 7.88 | 7.54 | 7.63 | 7.63 | qfq | 8,203,600 | 63,188,832 | -1.55% |
| 2024-11-15 | 7.87 | 8.01 | 7.74 | 7.75 | 7.75 | qfq | 7,431,400 | 58,629,128 | -1.77% |
| 2024-11-14 | 8.08 | 8.12 | 7.86 | 7.89 | 7.89 | qfq | 8,381,933 | 66,896,628 | -2.35% |
| 2024-11-13 | 8.00 | 8.11 | 7.91 | 8.08 | 8.08 | qfq | 8,620,047 | 68,997,528 | 0.50% |
| 2024-11-12 | 8.23 | 8.25 | 7.96 | 8.04 | 8.04 | qfq | 10,488,200 | 85,169,280 | -1.47% |
| 2024-11-11 | 7.90 | 8.16 | 7.86 | 8.16 | 8.16 | qfq | 12,084,400 | 96,773,765 | 3.29% |
| 2024-11-08 | 8.02 | 8.08 | 7.84 | 7.90 | 7.90 | qfq | 11,873,900 | 94,496,305 | 0.13% |
| 2024-11-07 | 7.62 | 7.89 | 7.57 | 7.89 | 7.89 | qfq | 13,305,155 | 103,716,945 | 2.87% |
| 2024-11-06 | 7.60 | 7.89 | 7.56 | 7.67 | 7.67 | qfq | 13,885,038 | 107,418,634 | 1.46% |
| 2024-11-05 | 7.40 | 7.57 | 7.37 | 7.56 | 7.56 | qfq | 9,117,400 | 68,465,668 | 2.30% |
| 2024-11-04 | 7.22 | 7.43 | 7.19 | 7.39 | 7.39 | qfq | 7,709,300 | 56,472,183 | 2.35% |
| 2024-11-01 | 7.52 | 7.59 | 7.20 | 7.22 | 7.22 | qfq | 11,823,055 | 86,822,825 | -4.24% |
| 2024-10-31 | 7.59 | 7.71 | 7.50 | 7.54 | 7.54 | qfq | 11,201,300 | 85,067,037 | -0.13% |
| 2024-10-30 | 7.60 | 7.66 | 7.46 | 7.55 | 7.55 | qfq | 8,695,500 | 65,841,675 | -0.66% |
| 2024-10-29 | 7.98 | 8.00 | 7.60 | 7.60 | 7.60 | qfq | 14,402,379 | 111,396,820 | -4.76% |
| 2024-10-28 | 7.86 | 7.99 | 7.75 | 7.98 | 7.98 | qfq | 13,981,766 | 110,270,962 | 2.18% |
| 2024-10-25 | 7.32 | 7.91 | 7.32 | 7.81 | 7.81 | qfq | 21,014,028 | 161,709,092 | 6.55% |
| 2024-10-24 | 7.54 | 7.60 | 7.31 | 7.33 | 7.33 | qfq | 10,113,700 | 75,151,542 | -2.79% |
| 2024-10-23 | 7.44 | 7.61 | 7.41 | 7.54 | 7.54 | qfq | 11,604,700 | 87,536,809 | 0.94% |
| 2024-10-22 | 7.50 | 7.63 | 7.37 | 7.47 | 7.47 | qfq | 13,065,636 | 97,548,231 | 1.77% |
| 2024-10-21 | 7.27 | 7.48 | 7.24 | 7.34 | 7.34 | qfq | 15,250,117 | 112,488,861 | 1.66% |
| 2024-10-18 | 7.10 | 7.35 | 7.03 | 7.22 | 7.22 | qfq | 14,053,561 | 100,771,791 | 2.12% |
| 2024-10-17 | 7.19 | 7.35 | 7.03 | 7.07 | 7.07 | qfq | 10,600,600 | 76,168,705 | -1.39% |
| 2024-10-16 | 7.02 | 7.34 | 7.01 | 7.17 | 7.17 | qfq | 8,238,900 | 59,353,895 | -0.28% |
| 2024-10-15 | 7.38 | 7.44 | 7.17 | 7.19 | 7.19 | qfq | 11,559,200 | 84,659,018 | -2.97% |
| 2024-10-14 | 7.35 | 7.42 | 7.13 | 7.41 | 7.41 | qfq | 12,328,122 | 90,180,205 | 2.49% |
| 2024-10-11 | 7.65 | 7.77 | 7.10 | 7.23 | 7.23 | qfq | 16,685,475 | 123,713,803 | -6.59% |
| 2024-10-10 | 7.63 | 8.10 | 7.35 | 7.74 | 7.74 | qfq | 22,247,411 | 172,388,486 | 4.03% |
| 2024-10-09 | 8.40 | 8.40 | 7.40 | 7.44 | 7.44 | qfq | 32,937,890 | 261,484,244 | -17.15% |
| 2024-10-08 | 9.42 | 9.42 | 8.00 | 8.98 | 8.98 | qfq | 44,600,416 | 387,074,891 | 12.67% |
| 2024-09-30 | 7.21 | 8.20 | 7.05 | 7.97 | 7.97 | qfq | 43,239,267 | 326,986,595 | 14.35% |
| 2024-09-27 | 6.64 | 7.08 | 6.64 | 6.97 | 6.97 | qfq | 36,335,776 | 249,566,221 | 4.97% |
| 2024-09-26 | 6.53 | 6.64 | 6.41 | 6.64 | 6.64 | qfq | 24,640,547 | 161,130,637 | 0.45% |
| 2024-09-25 | 6.68 | 6.84 | 6.51 | 6.61 | 6.61 | qfq | 35,708,550 | 239,046,996 | -1.93% |
| 2024-09-24 | 6.40 | 6.87 | 6.36 | 6.74 | 6.74 | qfq | 37,074,518 | 246,943,043 | 2.74% |
| 2024-09-23 | 6.30 | 6.65 | 6.14 | 6.56 | 6.56 | qfq | 35,495,326 | 225,226,392 | 3.31% |
| 2024-09-20 | 6.01 | 6.42 | 5.92 | 6.35 | 6.35 | qfq | 35,773,202 | 222,948,268 | 5.13% |
| 2024-09-19 | 5.84 | 6.08 | 5.69 | 6.04 | 6.04 | qfq | 24,558,365 | 145,678,086 | 2.90% |
| 2024-09-18 | 5.97 | 6.10 | 5.76 | 5.87 | 5.87 | qfq | 20,768,000 | 122,133,062 | -2.81% |
| 2024-09-13 | 5.89 | 6.21 | 5.77 | 6.04 | 6.04 | qfq | 31,810,371 | 191,578,949 | 2.37% |
| 2024-09-12 | 5.98 | 6.11 | 5.88 | 5.90 | 5.90 | qfq | 22,082,745 | 131,693,665 | -2.32% |
| 2024-09-11 | 5.97 | 6.35 | 5.89 | 6.04 | 6.04 | qfq | 42,429,729 | 257,335,950 | -2.58% |
| 2024-09-10 | 5.48 | 6.58 | 5.44 | 6.20 | 6.20 | qfq | 46,435,235 | 292,809,467 | 13.14% |
| 2024-09-09 | 5.31 | 5.70 | 5.24 | 5.48 | 5.48 | qfq | 13,585,430 | 74,328,422 | 3.20% |
| 2024-09-06 | 5.46 | 5.49 | 5.29 | 5.31 | 5.31 | qfq | 5,045,500 | 27,004,916 | -2.75% |
| 2024-09-05 | 5.42 | 5.50 | 5.42 | 5.46 | 5.46 | qfq | 3,332,600 | 18,172,583 | 0.37% |
| 2024-09-04 | 5.47 | 5.56 | 5.42 | 5.44 | 5.44 | qfq | 4,334,800 | 23,779,585 | -1.09% |
| 2024-09-03 | 5.49 | 5.60 | 5.46 | 5.50 | 5.50 | qfq | 4,022,700 | 22,234,805 | 0.00% |
| 2024-09-02 | 5.63 | 5.67 | 5.48 | 5.50 | 5.50 | qfq | 4,968,300 | 27,724,559 | -2.31% |
| 2024-08-30 | 5.56 | 5.73 | 5.51 | 5.63 | 5.63 | qfq | 6,413,451 | 36,219,451 | 1.44% |
| 2024-08-29 | 5.44 | 5.57 | 5.42 | 5.55 | 5.55 | qfq | 5,133,000 | 28,301,558 | 1.65% |
| 2024-08-28 | 5.40 | 5.55 | 5.29 | 5.46 | 5.46 | qfq | 5,756,364 | 31,256,350 | -0.55% |
| 2024-08-27 | 5.54 | 5.57 | 5.43 | 5.49 | 5.49 | qfq | 4,021,500 | 22,073,402 | -1.08% |
| 2024-08-26 | 5.41 | 5.62 | 5.40 | 5.55 | 5.55 | qfq | 5,435,396 | 30,081,320 | 2.59% |
| 2024-08-23 | 5.50 | 5.53 | 5.40 | 5.41 | 5.41 | qfq | 4,394,100 | 23,891,762 | -1.46% |
| 2024-08-22 | 5.56 | 5.60 | 5.49 | 5.49 | 5.49 | qfq | 4,494,222 | 24,819,923 | -1.61% |
| 2024-08-21 | 5.61 | 5.65 | 5.55 | 5.58 | 5.58 | qfq | 3,826,400 | 21,412,804 | -0.71% |
| 2024-08-20 | 5.75 | 5.78 | 5.60 | 5.62 | 5.62 | qfq | 4,589,700 | 26,015,931 | -2.26% |
| 2024-08-19 | 5.84 | 5.89 | 5.73 | 5.75 | 5.75 | qfq | 5,219,700 | 30,275,324 | -1.71% |
| 2024-08-16 | 6.00 | 6.02 | 5.84 | 5.85 | 5.85 | qfq | 6,511,300 | 38,448,865 | -2.50% |
| 2024-08-15 | 5.98 | 6.07 | 5.89 | 6.00 | 6.00 | qfq | 6,068,500 | 36,327,626 | 0.50% |
| 2024-08-14 | 6.07 | 6.09 | 5.97 | 5.97 | 5.97 | qfq | 4,526,900 | 27,195,096 | -1.65% |
| 2024-08-13 | 6.07 | 6.08 | 5.95 | 6.07 | 6.07 | qfq | 4,106,500 | 24,743,624 | 1.17% |
| 2024-08-12 | 6.01 | 6.08 | 5.98 | 6.00 | 6.00 | qfq | 3,892,699 | 23,481,676 | -0.66% |
| 2024-08-09 | 6.11 | 6.18 | 6.04 | 6.04 | 6.04 | qfq | 4,022,800 | 24,525,584 | -0.98% |
| 2024-08-08 | 6.03 | 6.13 | 6.00 | 6.10 | 6.10 | qfq | 4,018,150 | 24,421,138 | 0.33% |
| 2024-08-07 | 6.10 | 6.13 | 6.03 | 6.08 | 6.08 | qfq | 4,380,320 | 26,623,091 | -0.49% |
| 2024-08-06 | 6.02 | 6.11 | 6.02 | 6.11 | 6.11 | qfq | 6,080,100 | 36,915,175 | 2.35% |
| 2024-08-05 | 6.09 | 6.18 | 5.97 | 5.97 | 5.97 | qfq | 6,251,000 | 37,934,420 | -1.97% |
| 2024-08-02 | 6.11 | 6.22 | 6.07 | 6.09 | 6.09 | qfq | 4,853,263 | 29,789,958 | -1.14% |
| 2024-08-01 | 6.25 | 6.32 | 6.15 | 6.16 | 6.16 | qfq | 5,567,127 | 34,573,524 | -1.60% |
| 2024-07-31 | 6.03 | 6.27 | 5.98 | 6.26 | 6.26 | qfq | 7,921,253 | 48,882,102 | 4.33% |
| 2024-07-30 | 6.01 | 6.06 | 5.95 | 6.00 | 6.00 | qfq | 5,546,063 | 33,311,853 | -0.33% |
| 2024-07-29 | 6.13 | 6.14 | 5.97 | 6.02 | 6.02 | qfq | 5,208,670 | 31,422,540 | -1.63% |
| 2024-07-26 | 6.13 | 6.20 | 6.10 | 6.12 | 6.12 | qfq | 4,983,200 | 30,576,933 | 0.16% |
| 2024-07-25 | 6.04 | 6.18 | 6.02 | 6.11 | 6.11 | qfq | 4,875,500 | 29,769,692 | 0.66% |
| 2024-07-24 | 6.17 | 6.21 | 6.03 | 6.07 | 6.07 | qfq | 4,534,253 | 27,688,797 | -2.25% |
| 2024-07-23 | 6.43 | 6.45 | 6.20 | 6.21 | 6.21 | qfq | 5,388,253 | 34,050,877 | -3.27% |
| 2024-07-22 | 6.56 | 6.58 | 6.39 | 6.42 | 6.42 | qfq | 4,177,800 | 26,984,071 | -2.28% |
| 2024-07-19 | 6.69 | 6.69 | 6.53 | 6.57 | 6.57 | qfq | 3,537,400 | 23,270,816 | -0.90% |
| 2024-07-18 | 6.58 | 6.66 | 6.49 | 6.63 | 6.63 | qfq | 2,722,869 | 17,904,422 | 0.30% |
| 2024-07-17 | 6.65 | 6.67 | 6.57 | 6.61 | 6.61 | qfq | 2,908,980 | 19,250,167 | -0.45% |
| 2024-07-16 | 6.71 | 6.72 | 6.62 | 6.64 | 6.64 | qfq | 3,030,730 | 20,183,420 | -1.34% |
| 2024-07-15 | 6.74 | 6.77 | 6.60 | 6.73 | 6.73 | qfq | 4,014,600 | 26,854,976 | -1.17% |
| 2024-07-12 | 6.79 | 6.92 | 6.73 | 6.81 | 6.81 | qfq | 5,284,275 | 36,077,314 | -0.44% |
| 2024-07-11 | 6.52 | 6.87 | 6.52 | 6.84 | 6.84 | qfq | 7,474,975 | 50,520,659 | 6.38% |
| 2024-07-10 | 6.55 | 6.61 | 6.42 | 6.43 | 6.43 | qfq | 3,148,119 | 20,463,423 | -2.13% |
| 2024-07-09 | 6.44 | 6.59 | 6.37 | 6.57 | 6.57 | qfq | 3,798,725 | 24,692,117 | 1.55% |
| 2024-07-08 | 6.64 | 6.64 | 6.45 | 6.47 | 6.47 | qfq | 3,421,400 | 22,269,224 | -2.56% |
| 2024-07-05 | 6.50 | 6.68 | 6.45 | 6.64 | 6.64 | qfq | 3,369,900 | 22,217,997 | 1.53% |
| 2024-07-04 | 6.69 | 6.73 | 6.49 | 6.54 | 6.54 | qfq | 4,337,400 | 28,489,755 | -2.53% |
| 2024-07-03 | 6.70 | 6.77 | 6.66 | 6.71 | 6.71 | qfq | 2,623,500 | 17,616,764 | 0.00% |
| 2024-07-02 | 6.67 | 6.77 | 6.64 | 6.71 | 6.71 | qfq | 3,660,032 | 24,572,945 | 0.00% |
| 2024-07-01 | 6.59 | 6.74 | 6.43 | 6.71 | 6.71 | qfq | 4,442,572 | 29,302,030 | 1.98% |
| 2024-06-28 | 6.66 | 6.78 | 6.57 | 6.58 | 6.58 | qfq | 3,653,350 | 24,407,805 | -1.20% |
| 2024-06-27 | 6.82 | 6.89 | 6.64 | 6.66 | 6.66 | qfq | 4,139,484 | 27,919,173 | -3.20% |
| 2024-06-26 | 6.65 | 6.88 | 6.55 | 6.88 | 6.88 | qfq | 5,621,200 | 37,969,589 | 3.77% |
| 2024-06-25 | 6.56 | 6.71 | 6.49 | 6.63 | 6.63 | qfq | 4,684,166 | 30,934,083 | 1.69% |
| 2024-06-24 | 6.75 | 6.78 | 6.49 | 6.52 | 6.52 | qfq | 5,738,773 | 37,820,777 | -3.55% |
| 2024-06-21 | 6.82 | 6.85 | 6.74 | 6.76 | 6.76 | qfq | 4,132,300 | 28,035,105 | -0.88% |
| 2024-06-20 | 7.02 | 7.09 | 6.80 | 6.82 | 6.82 | qfq | 6,286,610 | 43,527,904 | -3.26% |
| 2024-06-19 | 7.17 | 7.24 | 7.04 | 7.05 | 7.05 | qfq | 3,867,500 | 27,504,468 | -1.67% |
| 2024-06-18 | 7.15 | 7.21 | 7.08 | 7.17 | 7.17 | qfq | 4,187,600 | 29,917,737 | 0.14% |
| 2024-06-17 | 7.32 | 7.32 | 7.14 | 7.16 | 7.16 | qfq | 3,854,700 | 27,758,310 | -2.19% |
| 2024-06-14 | 7.41 | 7.42 | 7.25 | 7.32 | 7.28 | qfq | 4,436,364 | 32,451,905 | -1.21% |
| 2024-06-13 | 7.60 | 7.60 | 7.38 | 7.41 | 7.37 | qfq | 4,965,295 | 37,016,510 | -2.63% |
| 2024-06-12 | 7.76 | 7.79 | 7.56 | 7.61 | 7.57 | qfq | 5,173,600 | 39,630,168 | -1.93% |
| 2024-06-11 | 7.80 | 7.84 | 7.70 | 7.76 | 7.72 | qfq | 3,912,553 | 30,404,920 | -1.15% |
| 2024-06-07 | 7.73 | 7.88 | 7.71 | 7.85 | 7.81 | qfq | 3,214,300 | 25,123,436 | 2.08% |
| 2024-06-06 | 7.93 | 8.04 | 7.61 | 7.69 | 7.65 | qfq | 4,515,431 | 34,970,634 | -3.51% |
| 2024-06-05 | 8.11 | 8.19 | 7.88 | 7.97 | 7.93 | qfq | 3,120,167 | 25,152,479 | -1.73% |
| 2024-06-04 | 8.19 | 8.19 | 8.05 | 8.11 | 8.07 | qfq | 2,332,700 | 18,903,724 | -0.49% |
| 2024-06-03 | 8.36 | 8.36 | 8.10 | 8.15 | 8.11 | qfq | 3,065,050 | 25,147,662 | -2.28% |
| 2024-05-31 | 8.39 | 8.42 | 8.32 | 8.34 | 8.30 | qfq | 1,886,500 | 15,796,211 | -0.83% |
| 2024-05-30 | 8.30 | 8.46 | 8.30 | 8.41 | 8.37 | qfq | 1,723,900 | 14,471,700 | 0.60% |
| 2024-05-29 | 8.32 | 8.45 | 8.28 | 8.36 | 8.32 | qfq | 1,668,200 | 13,936,856 | 0.36% |
| 2024-05-28 | 8.42 | 8.47 | 8.33 | 8.33 | 8.29 | qfq | 1,589,466 | 13,347,987 | -1.07% |
| 2024-05-27 | 8.34 | 8.44 | 8.24 | 8.42 | 8.38 | qfq | 2,277,000 | 18,968,419 | 1.32% |
| 2024-05-24 | 8.35 | 8.42 | 8.29 | 8.31 | 8.27 | qfq | 1,525,500 | 12,728,387 | -0.12% |
| 2024-05-23 | 8.43 | 8.43 | 8.28 | 8.32 | 8.28 | qfq | 2,648,600 | 22,095,550 | -1.89% |
| 2024-05-22 | 8.46 | 8.54 | 8.41 | 8.48 | 8.43 | qfq | 2,366,000 | 20,043,265 | 0.24% |
| 2024-05-21 | 8.65 | 8.68 | 8.44 | 8.46 | 8.41 | qfq | 3,755,900 | 31,977,373 | -2.20% |
| 2024-05-20 | 8.78 | 8.86 | 8.62 | 8.65 | 8.60 | qfq | 3,546,200 | 30,918,795 | -1.14% |
| 2024-05-17 | 8.52 | 8.75 | 8.52 | 8.75 | 8.70 | qfq | 2,876,900 | 24,877,163 | 2.58% |
| 2024-05-16 | 8.55 | 8.65 | 8.51 | 8.53 | 8.48 | qfq | 2,464,424 | 21,125,894 | -0.70% |
| 2024-05-15 | 8.68 | 8.73 | 8.56 | 8.59 | 8.54 | qfq | 2,737,099 | 23,661,459 | -1.83% |
| 2024-05-14 | 8.72 | 8.87 | 8.68 | 8.75 | 8.70 | qfq | 2,453,932 | 21,468,952 | 0.11% |
| 2024-05-13 | 8.82 | 8.87 | 8.63 | 8.74 | 8.69 | qfq | 3,362,307 | 29,402,074 | -1.02% |
| 2024-05-10 | 8.96 | 8.97 | 8.77 | 8.83 | 8.78 | qfq | 3,729,300 | 32,996,088 | -1.23% |
| 2024-05-09 | 8.90 | 9.10 | 8.89 | 8.94 | 8.89 | qfq | 3,481,997 | 31,322,520 | 0.22% |
| 2024-05-08 | 9.12 | 9.17 | 8.90 | 8.92 | 8.87 | qfq | 4,114,500 | 37,017,195 | -2.62% |
| 2024-05-07 | 9.13 | 9.21 | 9.05 | 9.16 | 9.11 | qfq | 3,559,088 | 32,526,421 | 0.44% |
| 2024-05-06 | 8.96 | 9.14 | 8.90 | 9.12 | 9.07 | qfq | 5,098,758 | 46,095,615 | 2.59% |
| 2024-04-30 | 9.00 | 9.03 | 8.78 | 8.89 | 8.84 | qfq | 3,750,425 | 33,257,790 | -1.33% |
| 2024-04-29 | 8.73 | 9.08 | 8.72 | 9.01 | 8.96 | qfq | 6,219,392 | 55,701,309 | 2.15% |
| 2024-04-26 | 9.16 | 9.25 | 8.50 | 8.82 | 8.77 | qfq | 8,833,575 | 77,241,678 | -5.77% |
| 2024-04-25 | 9.18 | 9.47 | 9.18 | 9.36 | 9.31 | qfq | 2,120,100 | 19,880,889 | 1.30% |
| 2024-04-24 | 9.20 | 9.25 | 9.12 | 9.24 | 9.19 | qfq | 1,965,758 | 18,083,755 | 0.76% |
| 2024-04-23 | 9.27 | 9.33 | 9.13 | 9.17 | 9.12 | qfq | 2,319,800 | 21,364,533 | -1.19% |
| 2024-04-22 | 9.28 | 9.41 | 9.17 | 9.28 | 9.23 | qfq | 2,316,700 | 21,575,616 | 0.00% |
| 2024-04-19 | 9.22 | 9.41 | 9.17 | 9.28 | 9.23 | qfq | 2,445,900 | 22,699,192 | 0.32% |
| 2024-04-18 | 9.27 | 9.39 | 9.15 | 9.25 | 9.20 | qfq | 3,078,632 | 28,585,332 | 0.00% |
| 2024-04-17 | 8.95 | 9.26 | 8.95 | 9.25 | 9.20 | qfq | 2,326,400 | 21,334,966 | 3.58% |
| 2024-04-16 | 9.24 | 9.25 | 8.92 | 8.93 | 8.88 | qfq | 3,407,410 | 30,888,158 | -3.35% |
| 2024-04-15 | 9.27 | 9.40 | 9.01 | 9.24 | 9.19 | qfq | 4,594,973 | 42,304,641 | -0.54% |
| 2024-04-12 | 9.42 | 9.45 | 9.23 | 9.29 | 9.24 | qfq | 2,552,700 | 23,799,751 | -1.17% |
| 2024-04-11 | 9.33 | 9.57 | 9.29 | 9.40 | 9.35 | qfq | 2,540,470 | 24,076,408 | 0.53% |
| 2024-04-10 | 9.52 | 9.54 | 9.30 | 9.35 | 9.30 | qfq | 1,685,600 | 15,855,303 | -1.79% |
| 2024-04-09 | 9.38 | 9.57 | 9.38 | 9.52 | 9.47 | qfq | 2,042,000 | 19,391,110 | 1.17% |
| 2024-04-08 | 9.59 | 9.63 | 9.41 | 9.41 | 9.36 | qfq | 2,542,000 | 24,109,304 | -1.88% |
| 2024-04-03 | 9.69 | 9.72 | 9.54 | 9.59 | 9.54 | qfq | 2,330,000 | 22,340,487 | -1.03% |
| 2024-04-02 | 9.61 | 9.70 | 9.58 | 9.69 | 9.64 | qfq | 3,892,470 | 37,622,605 | 1.04% |
| 2024-04-01 | 9.58 | 9.65 | 9.52 | 9.59 | 9.54 | qfq | 2,438,250 | 23,351,714 | 0.31% |
| 2024-03-29 | 9.33 | 9.56 | 9.28 | 9.56 | 9.51 | qfq | 2,423,500 | 22,872,069 | 2.69% |
| 2024-03-28 | 9.17 | 9.38 | 9.12 | 9.31 | 9.26 | qfq | 2,062,200 | 19,138,679 | 2.31% |
| 2024-03-27 | 9.38 | 9.38 | 9.10 | 9.10 | 9.05 | qfq | 2,537,203 | 23,451,032 | -2.67% |
| 2024-03-26 | 9.34 | 9.40 | 9.20 | 9.35 | 9.30 | qfq | 2,496,666 | 23,250,739 | 0.21% |
| 2024-03-25 | 9.44 | 9.60 | 9.30 | 9.33 | 9.28 | qfq | 2,750,256 | 26,042,153 | -1.58% |
| 2024-03-22 | 9.57 | 9.63 | 9.43 | 9.48 | 9.43 | qfq | 2,828,700 | 26,886,863 | -1.25% |
| 2024-03-21 | 9.73 | 9.77 | 9.55 | 9.60 | 9.55 | qfq | 2,609,788 | 25,173,191 | -1.34% |
| 2024-03-20 | 9.62 | 9.73 | 9.58 | 9.73 | 9.68 | qfq | 2,822,403 | 27,283,663 | 0.93% |
| 2024-03-19 | 9.70 | 9.73 | 9.62 | 9.64 | 9.59 | qfq | 2,335,900 | 22,608,833 | -1.03% |
| 2024-03-18 | 9.69 | 9.76 | 9.58 | 9.74 | 9.69 | qfq | 2,934,450 | 28,351,767 | 0.72% |
| 2024-03-15 | 9.48 | 9.68 | 9.48 | 9.67 | 9.62 | qfq | 2,700,350 | 25,906,432 | 1.58% |
| 2024-03-14 | 9.74 | 9.74 | 9.46 | 9.52 | 9.47 | qfq | 3,061,100 | 29,349,640 | -2.26% |
| 2024-03-13 | 9.69 | 9.76 | 9.53 | 9.74 | 9.69 | qfq | 3,032,385 | 29,299,633 | 0.10% |
| 2024-03-12 | 9.54 | 9.73 | 9.50 | 9.73 | 9.68 | qfq | 3,057,200 | 29,467,420 | 1.78% |
| 2024-03-11 | 9.47 | 9.56 | 9.41 | 9.56 | 9.51 | qfq | 2,067,300 | 19,613,004 | 1.27% |
| 2024-03-08 | 9.47 | 9.54 | 9.36 | 9.44 | 9.39 | qfq | 2,225,400 | 20,997,473 | -0.74% |
| 2024-03-07 | 9.48 | 9.63 | 9.44 | 9.51 | 9.46 | qfq | 1,958,450 | 18,677,973 | 0.21% |
| 2024-03-06 | 9.52 | 9.65 | 9.38 | 9.49 | 9.44 | qfq | 2,324,850 | 22,139,094 | 0.00% |
| 2024-03-05 | 9.62 | 9.64 | 9.43 | 9.49 | 9.44 | qfq | 3,208,364 | 30,535,491 | -1.25% |
| 2024-03-04 | 9.73 | 9.75 | 9.52 | 9.61 | 9.56 | qfq | 2,587,671 | 24,830,484 | -0.72% |
| 2024-03-01 | 9.76 | 9.82 | 9.62 | 9.68 | 9.63 | qfq | 2,986,300 | 28,973,261 | -0.62% |
| 2024-02-29 | 9.50 | 9.75 | 9.50 | 9.74 | 9.69 | qfq | 3,587,200 | 34,642,956 | 2.31% |
| 2024-02-28 | 9.86 | 10.01 | 9.52 | 9.52 | 9.47 | qfq | 4,624,135 | 45,191,199 | -3.74% |
| 2024-02-27 | 9.82 | 9.90 | 9.69 | 9.89 | 9.84 | qfq | 3,059,400 | 30,002,907 | 0.71% |
| 2024-02-26 | 9.73 | 9.97 | 9.71 | 9.82 | 9.77 | qfq | 3,508,400 | 34,516,815 | 0.41% |
| 2024-02-23 | 9.66 | 9.81 | 9.56 | 9.78 | 9.73 | qfq | 2,734,500 | 26,469,612 | 1.24% |
| 2024-02-22 | 9.58 | 9.70 | 9.52 | 9.66 | 9.61 | qfq | 1,967,476 | 18,931,883 | 0.52% |
| 2024-02-21 | 9.61 | 9.87 | 9.53 | 9.61 | 9.56 | qfq | 3,167,152 | 30,752,818 | -0.52% |
| 2024-02-20 | 9.62 | 9.78 | 9.46 | 9.66 | 9.61 | qfq | 2,794,530 | 26,869,741 | 0.42% |
| 2024-02-19 | 9.84 | 9.88 | 9.54 | 9.62 | 9.57 | qfq | 4,316,237 | 41,765,432 | -1.13% |
| 2024-02-08 | 9.50 | 10.09 | 9.50 | 9.73 | 9.68 | qfq | 6,078,636 | 60,040,040 | 2.42% |
| 2024-02-07 | 8.98 | 9.75 | 8.96 | 9.50 | 9.45 | qfq | 6,251,741 | 59,214,110 | 5.44% |
| 2024-02-06 | 8.28 | 9.16 | 8.15 | 9.01 | 8.96 | qfq | 3,957,586 | 34,412,224 | 7.52% |
| 2024-02-05 | 8.90 | 8.90 | 8.05 | 8.38 | 8.34 | qfq | 4,640,636 | 38,984,592 | -5.95% |
| 2024-02-02 | 9.32 | 9.41 | 8.56 | 8.91 | 8.86 | qfq | 3,477,850 | 31,258,089 | -4.40% |
| 2024-02-01 | 9.35 | 9.41 | 8.89 | 9.32 | 9.27 | qfq | 3,422,600 | 31,489,383 | -1.06% |
| 2024-01-31 | 9.70 | 9.79 | 9.35 | 9.42 | 9.37 | qfq | 2,705,000 | 25,814,540 | -3.58% |
| 2024-01-30 | 9.92 | 10.11 | 9.73 | 9.77 | 9.72 | qfq | 2,438,211 | 24,229,915 | -1.81% |
| 2024-01-29 | 10.23 | 10.29 | 9.95 | 9.95 | 9.90 | qfq | 2,212,200 | 22,366,196 | -1.97% |
| 2024-01-26 | 10.22 | 10.32 | 10.09 | 10.15 | 10.10 | qfq | 2,238,250 | 22,824,259 | -0.78% |
| 2024-01-25 | 9.67 | 10.26 | 9.66 | 10.23 | 10.18 | qfq | 3,905,650 | 39,240,461 | 5.68% |
| 2024-01-24 | 9.45 | 9.69 | 9.32 | 9.68 | 9.63 | qfq | 1,927,250 | 18,317,749 | 3.09% |
| 2024-01-23 | 9.50 | 9.50 | 9.22 | 9.39 | 9.34 | qfq | 1,670,199 | 15,645,704 | -0.74% |
| 2024-01-22 | 9.94 | 9.94 | 9.39 | 9.46 | 9.41 | qfq | 2,082,612 | 20,186,252 | -4.73% |
| 2024-01-19 | 10.02 | 10.10 | 9.90 | 9.93 | 9.88 | qfq | 1,594,150 | 15,890,776 | -0.90% |
| 2024-01-18 | 10.15 | 10.15 | 9.74 | 10.02 | 9.97 | qfq | 3,209,013 | 31,802,459 | -1.28% |
| 2024-01-17 | 10.31 | 10.39 | 10.15 | 10.15 | 10.10 | qfq | 1,664,580 | 17,100,207 | -1.55% |
| 2024-01-16 | 10.38 | 10.38 | 10.21 | 10.31 | 10.26 | qfq | 1,719,622 | 17,684,470 | -0.48% |
| 2024-01-15 | 10.37 | 10.46 | 10.30 | 10.36 | 10.30 | qfq | 1,507,752 | 15,649,247 | -0.10% |
| 2024-01-12 | 10.38 | 10.58 | 10.37 | 10.37 | 10.31 | qfq | 1,756,188 | 18,360,655 | -0.77% |
| 2024-01-11 | 10.31 | 10.52 | 10.30 | 10.45 | 10.39 | qfq | 1,740,800 | 18,160,889 | 1.26% |
| 2024-01-10 | 10.51 | 10.53 | 10.32 | 10.32 | 10.27 | qfq | 1,886,399 | 19,605,043 | -1.05% |
| 2024-01-09 | 10.54 | 10.62 | 10.37 | 10.43 | 10.37 | qfq | 1,769,100 | 18,555,103 | -1.23% |
| 2024-01-08 | 10.76 | 10.83 | 10.56 | 10.56 | 10.50 | qfq | 1,623,500 | 17,343,711 | -2.22% |
| 2024-01-05 | 10.83 | 10.89 | 10.74 | 10.80 | 10.74 | qfq | 1,563,400 | 16,904,239 | -0.92% |
| 2024-01-04 | 10.75 | 10.90 | 10.73 | 10.90 | 10.84 | qfq | 1,822,900 | 19,707,049 | 0.93% |
| 2024-01-03 | 10.80 | 10.85 | 10.72 | 10.80 | 10.74 | qfq | 1,639,700 | 17,680,212 | -0.18% |
| 2024-01-02 | 10.84 | 10.94 | 10.80 | 10.82 | 10.76 | qfq | 1,877,266 | 20,419,047 | -0.37% |
| 2023-12-29 | 10.70 | 10.90 | 10.68 | 10.86 | 10.80 | qfq | 3,160,779 | 34,196,075 | 1.40% |
| 2023-12-28 | 10.45 | 10.72 | 10.41 | 10.71 | 10.65 | qfq | 2,616,864 | 27,806,724 | 2.59% |
| 2023-12-27 | 10.42 | 10.46 | 10.28 | 10.44 | 10.38 | qfq | 1,535,284 | 15,948,670 | 0.29% |
| 2023-12-26 | 10.40 | 10.46 | 10.30 | 10.41 | 10.35 | qfq | 1,735,300 | 18,025,676 | -0.19% |
| 2023-12-25 | 10.53 | 10.55 | 10.35 | 10.43 | 10.37 | qfq | 1,803,200 | 18,793,304 | -1.23% |
| 2023-12-22 | 10.52 | 10.61 | 10.44 | 10.56 | 10.50 | qfq | 2,244,401 | 23,645,784 | 0.19% |
| 2023-12-21 | 10.52 | 10.58 | 10.32 | 10.54 | 10.48 | qfq | 1,700,764 | 17,781,426 | 0.67% |
| 2023-12-20 | 10.47 | 10.65 | 10.44 | 10.47 | 10.41 | qfq | 1,828,600 | 19,275,797 | 0.29% |
| 2023-12-19 | 10.43 | 10.47 | 10.38 | 10.44 | 10.38 | qfq | 1,121,000 | 11,686,232 | 0.48% |
| 2023-12-18 | 10.51 | 10.51 | 10.36 | 10.39 | 10.33 | qfq | 1,825,778 | 19,037,906 | -1.42% |
| 2023-12-15 | 10.57 | 10.64 | 10.47 | 10.54 | 10.48 | qfq | 2,067,373 | 21,787,147 | -0.47% |
| 2023-12-14 | 10.64 | 10.68 | 10.57 | 10.59 | 10.53 | qfq | 1,336,500 | 14,204,188 | -0.47% |
| 2023-12-13 | 10.73 | 10.73 | 10.61 | 10.64 | 10.58 | qfq | 1,439,700 | 15,339,223 | -0.93% |
| 2023-12-12 | 10.75 | 10.79 | 10.65 | 10.74 | 10.68 | qfq | 1,816,200 | 19,439,700 | -0.09% |
| 2023-12-11 | 10.60 | 10.77 | 10.51 | 10.75 | 10.69 | qfq | 2,024,671 | 21,570,654 | 1.22% |
| 2023-12-08 | 10.65 | 10.71 | 10.62 | 10.62 | 10.56 | qfq | 1,778,371 | 18,950,718 | -0.09% |
| 2023-12-07 | 10.70 | 10.74 | 10.58 | 10.63 | 10.57 | qfq | 1,788,750 | 19,021,707 | -0.65% |
| 2023-12-06 | 10.65 | 10.77 | 10.64 | 10.70 | 10.64 | qfq | 1,373,200 | 14,720,813 | 0.19% |
| 2023-12-05 | 10.75 | 10.78 | 10.68 | 10.68 | 10.62 | qfq | 1,742,667 | 18,708,421 | -1.02% |
| 2023-12-04 | 10.83 | 10.97 | 10.76 | 10.79 | 10.73 | qfq | 2,418,250 | 26,226,379 | 0.28% |
| 2023-12-01 | 10.71 | 10.81 | 10.64 | 10.76 | 10.70 | qfq | 1,986,850 | 21,288,561 | 0.28% |
| 2023-11-30 | 10.80 | 10.81 | 10.62 | 10.73 | 10.67 | qfq | 2,022,042 | 21,628,289 | -0.46% |
| 2023-11-29 | 10.88 | 10.94 | 10.76 | 10.78 | 10.72 | qfq | 1,846,177 | 20,017,537 | -1.19% |
| 2023-11-28 | 10.91 | 10.97 | 10.84 | 10.91 | 10.85 | qfq | 2,197,200 | 23,979,609 | 0.00% |
| 2023-11-27 | 10.83 | 10.95 | 10.74 | 10.91 | 10.85 | qfq | 3,126,122 | 33,888,628 | 0.74% |
| 2023-11-24 | 11.01 | 11.01 | 10.77 | 10.83 | 10.77 | qfq | 3,701,226 | 40,114,588 | -1.63% |
| 2023-11-23 | 10.91 | 11.02 | 10.85 | 11.01 | 10.95 | qfq | 2,322,147 | 25,365,720 | 0.82% |
| 2023-11-22 | 11.05 | 11.10 | 10.91 | 10.92 | 10.86 | qfq | 2,522,000 | 27,680,773 | -1.18% |
| 2023-11-21 | 11.14 | 11.18 | 11.03 | 11.05 | 10.99 | qfq | 2,560,000 | 28,414,176 | -1.07% |
| 2023-11-20 | 11.13 | 11.17 | 11.04 | 11.17 | 11.11 | qfq | 2,632,700 | 29,287,890 | 0.36% |
| 2023-11-17 | 10.95 | 11.17 | 10.91 | 11.13 | 11.07 | qfq | 2,902,009 | 32,095,766 | 1.64% |
| 2023-11-16 | 11.10 | 11.11 | 10.95 | 10.95 | 10.89 | qfq | 1,960,800 | 21,601,250 | -1.26% |
| 2023-11-15 | 11.07 | 11.13 | 11.02 | 11.09 | 11.03 | qfq | 2,675,263 | 29,649,554 | 0.36% |
| 2023-11-14 | 10.92 | 11.08 | 10.92 | 11.05 | 10.99 | qfq | 3,047,062 | 33,562,751 | 1.01% |
| 2023-11-13 | 10.82 | 10.98 | 10.75 | 10.94 | 10.88 | qfq | 3,906,920 | 42,406,098 | 0.83% |
| 2023-11-10 | 10.95 | 11.02 | 10.82 | 10.85 | 10.79 | qfq | 4,956,200 | 53,972,280 | -1.45% |
| 2023-11-09 | 10.98 | 11.16 | 10.90 | 11.01 | 10.95 | qfq | 5,906,395 | 64,925,787 | 0.18% |
| 2023-11-08 | 11.16 | 11.19 | 10.96 | 10.99 | 10.93 | qfq | 3,966,800 | 43,800,230 | -1.52% |
| 2023-11-07 | 11.23 | 11.24 | 11.03 | 11.16 | 11.10 | qfq | 3,958,100 | 43,963,496 | -0.80% |
| 2023-11-06 | 11.08 | 11.38 | 11.07 | 11.25 | 11.19 | qfq | 4,268,875 | 48,049,236 | 2.18% |
| 2023-11-03 | 11.14 | 11.24 | 11.00 | 11.01 | 10.95 | qfq | 3,501,200 | 38,823,049 | -1.17% |
| 2023-11-02 | 11.05 | 11.22 | 11.05 | 11.14 | 11.08 | qfq | 3,154,400 | 35,170,012 | 0.91% |
| 2023-11-01 | 11.36 | 11.45 | 10.96 | 11.04 | 10.98 | qfq | 4,746,222 | 52,682,312 | -2.73% |
| 2023-10-31 | 11.12 | 11.45 | 11.10 | 11.35 | 11.29 | qfq | 4,579,982 | 51,994,161 | 1.70% |
| 2023-10-30 | 11.16 | 11.30 | 11.06 | 11.16 | 11.10 | qfq | 3,381,802 | 37,927,931 | 0.09% |
| 2023-10-27 | 10.95 | 11.22 | 10.82 | 11.15 | 11.09 | qfq | 3,623,288 | 40,302,971 | 1.55% |
| 2023-10-26 | 10.67 | 11.00 | 10.61 | 10.98 | 10.92 | qfq | 3,786,115 | 40,939,359 | 2.43% |
| 2023-10-25 | 10.89 | 10.97 | 10.61 | 10.72 | 10.66 | qfq | 3,532,264 | 37,982,624 | -1.02% |
| 2023-10-24 | 10.31 | 10.89 | 10.20 | 10.83 | 10.77 | qfq | 6,656,203 | 71,030,549 | 5.04% |
| 2023-10-23 | 11.06 | 11.13 | 10.23 | 10.31 | 10.26 | qfq | 6,396,481 | 67,585,670 | -6.95% |
| 2023-10-20 | 11.15 | 11.20 | 10.90 | 11.08 | 11.02 | qfq | 4,903,632 | 54,344,972 | -1.07% |
| 2023-10-19 | 11.28 | 11.42 | 11.19 | 11.20 | 11.14 | qfq | 5,942,428 | 67,062,620 | -1.32% |
| 2023-10-18 | 11.35 | 11.42 | 11.20 | 11.35 | 11.29 | qfq | 7,431,675 | 84,195,881 | -0.44% |
| 2023-10-17 | 11.05 | 11.40 | 10.93 | 11.40 | 11.34 | qfq | 10,755,637 | 121,153,585 | 2.61% |
| 2023-10-16 | 10.82 | 11.15 | 10.77 | 11.11 | 11.05 | qfq | 7,726,527 | 85,285,411 | 2.78% |
| 2023-10-13 | 10.69 | 10.84 | 10.66 | 10.81 | 10.75 | qfq | 3,122,117 | 33,637,813 | 0.56% |
| 2023-10-12 | 10.62 | 10.78 | 10.59 | 10.75 | 10.69 | qfq | 2,572,316 | 27,557,588 | 1.32% |
| 2023-10-11 | 10.67 | 10.69 | 10.57 | 10.61 | 10.55 | qfq | 1,987,248 | 21,139,231 | 0.19% |
| 2023-10-10 | 10.61 | 10.72 | 10.55 | 10.59 | 10.53 | qfq | 1,636,100 | 17,363,828 | -0.09% |
| 2023-10-09 | 10.76 | 10.77 | 10.52 | 10.60 | 10.54 | qfq | 2,602,800 | 27,573,387 | -1.21% |
| 2023-09-28 | 10.67 | 10.74 | 10.66 | 10.73 | 10.67 | qfq | 1,811,000 | 19,391,512 | 0.66% |
| 2023-09-27 | 10.66 | 10.79 | 10.63 | 10.66 | 10.60 | qfq | 1,260,055 | 13,486,827 | 0.00% |
| 2023-09-26 | 10.78 | 10.81 | 10.66 | 10.66 | 10.60 | qfq | 1,518,800 | 16,292,031 | -1.48% |
| 2023-09-25 | 10.70 | 10.86 | 10.68 | 10.82 | 10.76 | qfq | 2,920,875 | 31,499,070 | 0.93% |
| 2023-09-22 | 10.51 | 10.77 | 10.47 | 10.72 | 10.66 | qfq | 2,631,500 | 28,031,470 | 2.00% |
| 2023-09-21 | 10.48 | 10.58 | 10.48 | 10.51 | 10.45 | qfq | 1,544,464 | 16,251,266 | -0.10% |
| 2023-09-20 | 10.54 | 10.57 | 10.47 | 10.52 | 10.46 | qfq | 1,817,001 | 19,102,229 | -0.28% |
| 2023-09-19 | 10.68 | 10.68 | 10.51 | 10.55 | 10.49 | qfq | 1,779,864 | 18,781,705 | -1.12% |
| 2023-09-18 | 10.53 | 10.68 | 10.44 | 10.67 | 10.61 | qfq | 1,930,455 | 20,487,682 | 1.04% |
| 2023-09-15 | 10.57 | 10.59 | 10.42 | 10.56 | 10.50 | qfq | 2,111,322 | 22,207,635 | 0.38% |
| 2023-09-14 | 10.57 | 10.62 | 10.44 | 10.52 | 10.46 | qfq | 2,185,905 | 23,021,756 | -0.66% |
| 2023-09-13 | 10.69 | 10.76 | 10.52 | 10.59 | 10.53 | qfq | 2,195,300 | 23,311,591 | -1.21% |
| 2023-09-12 | 10.80 | 10.80 | 10.70 | 10.72 | 10.66 | qfq | 1,266,400 | 13,594,292 | -0.19% |
| 2023-09-11 | 10.72 | 10.82 | 10.70 | 10.74 | 10.68 | qfq | 1,664,100 | 17,912,827 | 0.28% |
| 2023-09-08 | 10.69 | 10.77 | 10.65 | 10.71 | 10.65 | qfq | 1,410,700 | 15,121,760 | -0.19% |
| 2023-09-07 | 10.85 | 10.85 | 10.69 | 10.73 | 10.67 | qfq | 2,080,800 | 22,395,657 | -0.92% |
| 2023-09-06 | 10.74 | 10.87 | 10.67 | 10.83 | 10.77 | qfq | 1,838,436 | 19,841,144 | 0.84% |
| 2023-09-05 | 10.79 | 10.82 | 10.71 | 10.74 | 10.68 | qfq | 1,923,387 | 20,675,361 | -0.74% |
| 2023-09-04 | 10.68 | 10.83 | 10.65 | 10.82 | 10.76 | qfq | 2,920,600 | 31,340,615 | 1.22% |
| 2023-09-01 | 10.50 | 10.72 | 10.50 | 10.69 | 10.63 | qfq | 2,919,033 | 31,031,517 | 1.91% |
| 2023-08-31 | 10.50 | 10.54 | 10.42 | 10.49 | 10.43 | qfq | 1,927,800 | 20,186,197 | 0.10% |
| 2023-08-30 | 10.46 | 10.67 | 10.46 | 10.48 | 10.42 | qfq | 3,911,500 | 41,328,361 | -0.19% |
| 2023-08-29 | 10.29 | 10.55 | 10.23 | 10.50 | 10.44 | qfq | 2,550,709 | 26,659,419 | 2.04% |
| 2023-08-28 | 10.59 | 10.67 | 10.26 | 10.29 | 10.24 | qfq | 4,185,100 | 43,839,606 | 1.18% |
| 2023-08-25 | 10.27 | 10.39 | 10.16 | 10.17 | 10.12 | qfq | 2,339,394 | 23,964,786 | -1.07% |
| 2023-08-24 | 10.45 | 10.50 | 10.28 | 10.28 | 10.23 | qfq | 2,218,685 | 23,009,038 | -1.63% |
| 2023-08-23 | 10.38 | 10.63 | 10.38 | 10.45 | 10.39 | qfq | 2,101,669 | 22,026,855 | 0.19% |
| 2023-08-22 | 10.56 | 10.58 | 10.31 | 10.43 | 10.37 | qfq | 2,377,102 | 24,757,312 | -0.57% |
| 2023-08-21 | 10.72 | 10.73 | 10.48 | 10.49 | 10.43 | qfq | 2,136,700 | 22,665,389 | -1.32% |
| 2023-08-18 | 10.51 | 10.90 | 10.50 | 10.63 | 10.57 | qfq | 5,939,600 | 63,969,301 | 0.95% |
| 2023-08-17 | 10.40 | 10.57 | 10.35 | 10.53 | 10.47 | qfq | 1,722,384 | 18,027,475 | 1.35% |
| 2023-08-16 | 10.47 | 10.54 | 10.36 | 10.39 | 10.33 | qfq | 1,410,750 | 14,751,492 | -0.76% |
| 2023-08-15 | 10.62 | 10.63 | 10.40 | 10.47 | 10.41 | qfq | 1,895,547 | 19,876,728 | -1.23% |
| 2023-08-14 | 10.49 | 10.66 | 10.33 | 10.60 | 10.54 | qfq | 3,508,310 | 36,831,105 | 0.86% |
| 2023-08-11 | 10.76 | 10.76 | 10.50 | 10.51 | 10.45 | qfq | 2,923,200 | 31,000,956 | -2.05% |
| 2023-08-10 | 10.64 | 10.85 | 10.62 | 10.73 | 10.67 | qfq | 1,981,100 | 21,311,485 | 0.75% |
| 2023-08-09 | 10.69 | 10.73 | 10.63 | 10.65 | 10.59 | qfq | 1,416,600 | 15,131,813 | -0.47% |
| 2023-08-08 | 10.80 | 10.80 | 10.65 | 10.70 | 10.64 | qfq | 2,022,630 | 21,643,794 | -0.83% |
| 2023-08-07 | 10.86 | 10.86 | 10.67 | 10.79 | 10.73 | qfq | 1,830,000 | 19,662,748 | -0.19% |
| 2023-08-04 | 10.85 | 10.91 | 10.79 | 10.81 | 10.75 | qfq | 2,168,794 | 23,535,895 | -0.09% |
| 2023-08-03 | 10.82 | 10.92 | 10.76 | 10.82 | 10.76 | qfq | 2,122,617 | 23,002,688 | -0.28% |
| 2023-08-02 | 10.90 | 10.90 | 10.80 | 10.85 | 10.79 | qfq | 2,442,400 | 26,472,376 | -0.55% |
| 2023-08-01 | 11.01 | 11.01 | 10.86 | 10.91 | 10.85 | qfq | 2,978,499 | 32,498,975 | -0.46% |
| 2023-07-31 | 11.01 | 11.10 | 10.96 | 10.96 | 10.90 | qfq | 4,411,991 | 48,584,397 | -0.45% |
| 2023-07-28 | 10.94 | 11.07 | 10.88 | 11.01 | 10.95 | qfq | 3,203,900 | 35,220,062 | 0.18% |
| 2023-07-27 | 11.13 | 11.15 | 10.91 | 10.99 | 10.93 | qfq | 4,138,134 | 45,535,577 | -1.08% |
| 2023-07-26 | 11.15 | 11.18 | 11.08 | 11.11 | 11.05 | qfq | 2,195,700 | 24,437,974 | -0.36% |
| 2023-07-25 | 11.17 | 11.22 | 11.13 | 11.15 | 11.09 | qfq | 3,038,696 | 33,929,046 | 0.18% |
| 2023-07-24 | 11.10 | 11.16 | 11.02 | 11.13 | 11.07 | qfq | 3,273,900 | 36,281,654 | -0.09% |
| 2023-07-21 | 11.19 | 11.27 | 11.01 | 11.14 | 11.08 | qfq | 4,262,150 | 47,478,546 | -0.18% |
| 2023-07-20 | 11.21 | 11.29 | 11.12 | 11.16 | 11.10 | qfq | 5,276,100 | 59,153,959 | -0.36% |
| 2023-07-19 | 11.16 | 11.23 | 11.03 | 11.20 | 11.14 | qfq | 3,129,824 | 34,880,024 | 0.00% |
| 2023-07-18 | 11.12 | 11.24 | 11.03 | 11.20 | 11.14 | qfq | 3,464,964 | 38,663,392 | 0.99% |