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
恒丰纸业600356.SH
最近收盘价7.742026-07-17
最近交易日2026-07-17
成交量（股）6,920,800
成交额（元）54,331,358
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-26 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-22 | cash_dividend | 0.1368 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 719 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.02 | 8.12 | 7.65 | 7.74 | 7.74 | qfq | 6,920,800 | 54,331,358 | -3.49% |
| 2026-07-16 | 8.10 | 8.19 | 7.98 | 8.02 | 8.02 | qfq | 4,607,486 | 37,275,277 | -0.99% |
| 2026-07-15 | 8.04 | 8.15 | 7.96 | 8.10 | 8.10 | qfq | 4,362,900 | 35,269,579 | 0.75% |
| 2026-07-14 | 7.85 | 8.07 | 7.76 | 8.04 | 8.04 | qfq | 4,858,000 | 38,597,402 | 2.55% |
| 2026-07-13 | 7.90 | 7.96 | 7.80 | 7.84 | 7.84 | qfq | 5,090,086 | 40,050,744 | -1.38% |
| 2026-07-10 | 7.91 | 8.08 | 7.80 | 7.95 | 7.95 | qfq | 4,117,400 | 32,748,332 | 0.63% |
| 2026-07-09 | 7.92 | 7.98 | 7.68 | 7.90 | 7.90 | qfq | 5,277,796 | 41,356,855 | 0.64% |
| 2026-07-08 | 7.92 | 8.06 | 7.84 | 7.85 | 7.85 | qfq | 3,236,700 | 25,617,959 | -1.01% |
| 2026-07-07 | 8.13 | 8.17 | 7.91 | 7.93 | 7.93 | qfq | 5,091,800 | 40,738,292 | -2.94% |
| 2026-07-06 | 8.02 | 8.30 | 8.00 | 8.17 | 8.17 | qfq | 5,319,280 | 43,533,812 | 2.25% |
| 2026-07-03 | 7.86 | 8.07 | 7.85 | 7.99 | 7.99 | qfq | 5,126,300 | 40,937,140 | 1.65% |
| 2026-07-02 | 7.72 | 7.95 | 7.63 | 7.86 | 7.86 | qfq | 4,388,000 | 34,430,736 | 2.34% |
| 2026-07-01 | 7.40 | 7.75 | 7.40 | 7.68 | 7.68 | qfq | 5,849,700 | 44,510,006 | 3.64% |
| 2026-06-30 | 7.55 | 7.58 | 7.34 | 7.41 | 7.41 | qfq | 3,938,900 | 29,220,670 | -1.72% |
| 2026-06-29 | 7.55 | 7.61 | 7.28 | 7.54 | 7.54 | qfq | 4,886,780 | 36,527,563 | -0.26% |
| 2026-06-26 | 7.73 | 7.77 | 7.55 | 7.56 | 7.56 | qfq | 4,036,116 | 30,754,480 | -4.06% |
| 2026-06-25 | 7.99 | 8.07 | 7.79 | 7.88 | 7.69 | qfq | 4,735,800 | 37,344,028 | -1.62% |
| 2026-06-24 | 8.30 | 8.39 | 7.96 | 8.01 | 7.82 | qfq | 7,042,000 | 57,115,926 | -3.26% |
| 2026-06-23 | 8.19 | 8.41 | 8.11 | 8.28 | 8.08 | qfq | 5,092,701 | 42,227,122 | 1.22% |
| 2026-06-22 | 8.04 | 8.23 | 7.87 | 8.18 | 7.98 | qfq | 5,485,863 | 44,147,950 | 1.49% |
| 2026-06-18 | 8.14 | 8.14 | 7.97 | 8.06 | 7.87 | qfq | 3,931,940 | 31,666,674 | -0.86% |
| 2026-06-17 | 8.27 | 8.32 | 8.09 | 8.13 | 7.93 | qfq | 4,913,600 | 40,160,969 | -2.05% |
| 2026-06-16 | 8.62 | 8.62 | 8.27 | 8.30 | 8.10 | qfq | 5,871,700 | 49,183,856 | -3.38% |
| 2026-06-15 | 8.61 | 8.75 | 8.56 | 8.59 | 8.38 | qfq | 4,569,400 | 39,485,051 | 0.59% |
| 2026-06-12 | 8.50 | 8.59 | 8.39 | 8.54 | 8.33 | qfq | 4,468,000 | 38,105,398 | 0.83% |
| 2026-06-11 | 8.55 | 8.58 | 8.36 | 8.47 | 8.27 | qfq | 3,928,600 | 33,104,746 | -1.17% |
| 2026-06-10 | 8.55 | 8.65 | 8.45 | 8.57 | 8.36 | qfq | 2,907,500 | 24,843,214 | -0.23% |
| 2026-06-09 | 8.69 | 8.73 | 8.52 | 8.59 | 8.38 | qfq | 3,778,800 | 32,509,541 | -0.58% |
| 2026-06-08 | 8.65 | 8.92 | 8.51 | 8.64 | 8.43 | qfq | 5,661,319 | 49,318,241 | -1.82% |
| 2026-06-05 | 8.75 | 8.93 | 8.66 | 8.80 | 8.59 | qfq | 3,844,200 | 33,882,334 | 1.03% |
| 2026-06-04 | 8.74 | 8.84 | 8.66 | 8.71 | 8.50 | qfq | 3,867,600 | 33,855,277 | -1.02% |
| 2026-06-03 | 9.06 | 9.06 | 8.74 | 8.80 | 8.59 | qfq | 5,385,744 | 47,746,876 | -2.87% |
| 2026-06-02 | 9.17 | 9.21 | 9.01 | 9.06 | 8.84 | qfq | 5,786,201 | 52,546,529 | -1.20% |
| 2026-06-01 | 8.85 | 9.27 | 8.84 | 9.17 | 8.95 | qfq | 6,543,100 | 59,651,384 | 2.80% |
| 2026-05-29 | 9.09 | 9.13 | 8.88 | 8.92 | 8.70 | qfq | 5,994,020 | 53,854,417 | -1.22% |
| 2026-05-28 | 9.08 | 9.23 | 8.89 | 9.03 | 8.81 | qfq | 5,594,696 | 50,719,658 | -0.55% |
| 2026-05-27 | 9.50 | 9.66 | 9.05 | 9.08 | 8.86 | qfq | 10,225,863 | 94,496,068 | -5.71% |
| 2026-05-26 | 9.32 | 9.68 | 9.13 | 9.63 | 9.40 | qfq | 9,648,736 | 91,311,476 | 2.99% |
| 2026-05-25 | 9.32 | 9.48 | 9.24 | 9.35 | 9.12 | qfq | 5,985,700 | 56,033,467 | -0.11% |
| 2026-05-22 | 9.17 | 9.38 | 8.99 | 9.36 | 9.13 | qfq | 7,322,252 | 67,420,505 | 2.97% |
| 2026-05-21 | 9.52 | 9.60 | 9.07 | 9.09 | 8.87 | qfq | 7,051,053 | 65,873,342 | -3.91% |
| 2026-05-20 | 9.45 | 9.57 | 9.38 | 9.46 | 9.23 | qfq | 4,425,100 | 41,807,636 | -0.84% |
| 2026-05-19 | 9.60 | 9.68 | 9.40 | 9.54 | 9.31 | qfq | 5,682,293 | 54,126,240 | -0.42% |
| 2026-05-18 | 9.55 | 9.69 | 9.41 | 9.58 | 9.35 | qfq | 8,464,316 | 80,657,596 | 0.00% |
| 2026-05-15 | 9.65 | 9.83 | 9.52 | 9.58 | 9.35 | qfq | 5,426,340 | 52,481,481 | -1.03% |
| 2026-05-14 | 9.89 | 9.89 | 9.62 | 9.68 | 9.45 | qfq | 5,020,611 | 48,842,816 | -0.21% |
| 2026-05-13 | 9.74 | 9.87 | 9.68 | 9.70 | 9.47 | qfq | 5,671,740 | 55,331,062 | -0.82% |
| 2026-05-12 | 10.08 | 10.08 | 9.71 | 9.78 | 9.54 | qfq | 7,967,584 | 78,554,848 | -2.59% |
| 2026-05-11 | 10.07 | 10.10 | 9.90 | 10.04 | 9.80 | qfq | 7,317,060 | 73,093,790 | 0.20% |
| 2026-05-08 | 10.04 | 10.16 | 10.00 | 10.02 | 9.78 | qfq | 6,549,410 | 65,946,629 | -0.69% |
| 2026-05-07 | 9.94 | 10.15 | 9.86 | 10.09 | 9.85 | qfq | 11,523,065 | 115,418,768 | 1.20% |
| 2026-05-06 | 9.99 | 10.07 | 9.79 | 9.97 | 9.73 | qfq | 10,846,700 | 107,542,827 | 0.40% |
| 2026-04-30 | 10.00 | 10.04 | 9.75 | 9.93 | 9.69 | qfq | 16,663,600 | 164,967,302 | 1.02% |
| 2026-04-29 | 9.38 | 9.84 | 9.31 | 9.83 | 9.59 | qfq | 14,984,908 | 145,064,457 | 4.13% |
| 2026-04-28 | 9.54 | 9.56 | 9.40 | 9.44 | 9.21 | qfq | 5,829,000 | 55,079,503 | -1.26% |
| 2026-04-27 | 9.47 | 9.60 | 9.32 | 9.56 | 9.33 | qfq | 7,001,700 | 66,313,066 | 0.84% |
| 2026-04-24 | 9.51 | 9.64 | 9.41 | 9.48 | 9.25 | qfq | 7,625,900 | 72,347,059 | -0.73% |
| 2026-04-23 | 9.70 | 9.70 | 9.54 | 9.55 | 9.32 | qfq | 7,644,134 | 73,421,171 | -1.55% |
| 2026-04-22 | 9.70 | 9.89 | 9.59 | 9.70 | 9.47 | qfq | 11,026,800 | 107,050,236 | 0.62% |
| 2026-04-21 | 9.80 | 9.82 | 9.63 | 9.64 | 9.41 | qfq | 8,441,500 | 81,890,926 | -1.93% |
| 2026-04-20 | 9.47 | 10.02 | 9.38 | 9.83 | 9.59 | qfq | 15,544,574 | 151,434,451 | 3.58% |
| 2026-04-17 | 9.48 | 9.96 | 9.38 | 9.49 | 9.26 | qfq | 14,955,200 | 142,255,711 | -0.42% |
| 2026-04-16 | 9.31 | 9.80 | 9.31 | 9.53 | 9.30 | qfq | 23,404,915 | 224,598,680 | 4.04% |
| 2026-04-15 | 9.15 | 9.32 | 9.01 | 9.16 | 8.94 | qfq | 16,389,485 | 149,844,758 | 1.22% |
| 2026-04-14 | 8.93 | 9.16 | 8.91 | 9.05 | 8.83 | qfq | 13,983,000 | 125,949,833 | 2.14% |
| 2026-04-13 | 9.05 | 9.07 | 8.80 | 8.86 | 8.65 | qfq | 10,900,301 | 96,955,451 | -2.32% |
| 2026-04-10 | 9.28 | 9.33 | 9.04 | 9.07 | 8.85 | qfq | 11,857,585 | 108,463,040 | -1.84% |
| 2026-04-09 | 9.50 | 9.53 | 9.18 | 9.24 | 9.02 | qfq | 26,477,136 | 246,428,792 | -1.81% |
| 2026-04-08 | 8.70 | 9.41 | 8.70 | 9.41 | 9.18 | qfq | 22,193,281 | 205,957,348 | 10.06% |
| 2026-04-07 | 8.30 | 8.60 | 8.26 | 8.55 | 8.34 | qfq | 5,263,200 | 44,776,291 | 3.14% |
| 2026-04-03 | 8.53 | 8.56 | 8.27 | 8.29 | 8.09 | qfq | 4,675,134 | 39,066,018 | -2.81% |
| 2026-04-02 | 8.66 | 8.72 | 8.48 | 8.53 | 8.32 | qfq | 4,184,000 | 35,931,130 | -1.84% |
| 2026-04-01 | 8.70 | 8.82 | 8.59 | 8.69 | 8.48 | qfq | 5,687,093 | 49,390,797 | 0.58% |
| 2026-03-31 | 8.72 | 8.86 | 8.61 | 8.64 | 8.43 | qfq | 4,049,401 | 35,377,345 | -1.03% |
| 2026-03-30 | 8.56 | 8.75 | 8.53 | 8.73 | 8.52 | qfq | 3,967,000 | 34,382,336 | 0.92% |
| 2026-03-27 | 8.48 | 8.65 | 8.43 | 8.65 | 8.44 | qfq | 3,818,200 | 32,745,939 | 1.41% |
| 2026-03-26 | 8.60 | 8.77 | 8.50 | 8.53 | 8.32 | qfq | 5,260,801 | 45,225,959 | -0.81% |
| 2026-03-25 | 8.45 | 8.63 | 8.45 | 8.60 | 8.39 | qfq | 7,273,530 | 62,242,963 | 2.63% |
| 2026-03-24 | 8.19 | 8.38 | 8.02 | 8.38 | 8.18 | qfq | 8,356,300 | 68,499,983 | 4.75% |
| 2026-03-23 | 8.62 | 8.62 | 7.87 | 8.00 | 7.81 | qfq | 11,739,146 | 96,208,946 | -8.47% |
| 2026-03-20 | 8.96 | 9.09 | 8.71 | 8.74 | 8.53 | qfq | 5,026,811 | 44,388,880 | -2.56% |
| 2026-03-19 | 9.17 | 9.22 | 8.96 | 8.97 | 8.75 | qfq | 5,195,130 | 47,057,132 | -2.82% |
| 2026-03-18 | 9.20 | 9.25 | 9.13 | 9.23 | 9.01 | qfq | 3,851,130 | 35,407,152 | 0.33% |
| 2026-03-17 | 9.32 | 9.36 | 9.19 | 9.20 | 8.98 | qfq | 5,192,300 | 48,155,929 | -0.97% |
| 2026-03-16 | 9.35 | 9.45 | 9.23 | 9.29 | 9.07 | qfq | 5,231,400 | 48,700,079 | -0.85% |
| 2026-03-13 | 9.38 | 9.49 | 9.33 | 9.37 | 9.14 | qfq | 4,881,540 | 46,005,345 | -0.21% |
| 2026-03-12 | 9.49 | 9.53 | 9.36 | 9.39 | 9.16 | qfq | 5,141,200 | 48,478,439 | -1.26% |
| 2026-03-11 | 9.56 | 9.62 | 9.42 | 9.51 | 9.28 | qfq | 5,830,270 | 55,377,652 | -0.11% |
| 2026-03-10 | 9.56 | 9.63 | 9.48 | 9.52 | 9.29 | qfq | 5,274,600 | 50,363,859 | 0.85% |
| 2026-03-09 | 9.65 | 9.67 | 9.33 | 9.44 | 9.21 | qfq | 8,752,880 | 82,682,455 | -2.58% |
| 2026-03-06 | 9.49 | 9.71 | 9.49 | 9.69 | 9.46 | qfq | 5,857,450 | 56,545,730 | 1.57% |
| 2026-03-05 | 9.59 | 9.69 | 9.49 | 9.54 | 9.31 | qfq | 5,934,700 | 56,893,471 | 0.63% |
| 2026-03-04 | 9.60 | 9.76 | 9.44 | 9.48 | 9.25 | qfq | 8,508,489 | 81,466,331 | -2.37% |
| 2026-03-03 | 9.94 | 9.99 | 9.69 | 9.71 | 9.48 | qfq | 8,279,040 | 81,505,304 | -1.32% |
| 2026-03-02 | 9.90 | 10.01 | 9.71 | 9.84 | 9.60 | qfq | 10,330,629 | 101,823,905 | -2.28% |
| 2026-02-27 | 10.08 | 10.09 | 9.91 | 10.07 | 9.83 | qfq | 6,167,498 | 61,700,184 | 0.00% |
| 2026-02-26 | 10.06 | 10.15 | 9.98 | 10.07 | 9.83 | qfq | 6,428,414 | 64,528,361 | 0.10% |
| 2026-02-25 | 10.03 | 10.22 | 9.99 | 10.06 | 9.82 | qfq | 7,947,000 | 80,333,483 | 0.30% |
| 2026-02-24 | 9.96 | 10.09 | 9.86 | 10.03 | 9.79 | qfq | 7,869,400 | 78,662,404 | 1.42% |
| 2026-02-13 | 9.78 | 10.13 | 9.78 | 9.89 | 9.65 | qfq | 8,545,412 | 85,049,915 | 0.82% |
| 2026-02-12 | 9.82 | 10.00 | 9.76 | 9.81 | 9.57 | qfq | 7,577,672 | 74,653,087 | -0.10% |
| 2026-02-11 | 9.80 | 9.96 | 9.76 | 9.82 | 9.58 | qfq | 5,741,200 | 56,599,330 | 0.00% |
| 2026-02-10 | 9.79 | 9.91 | 9.70 | 9.82 | 9.58 | qfq | 5,944,000 | 58,358,704 | 0.82% |
| 2026-02-09 | 9.83 | 9.89 | 9.69 | 9.74 | 9.51 | qfq | 7,190,420 | 70,196,860 | 0.10% |
| 2026-02-06 | 9.53 | 9.84 | 9.53 | 9.73 | 9.50 | qfq | 6,789,848 | 66,178,289 | 0.83% |
| 2026-02-05 | 9.70 | 9.78 | 9.64 | 9.65 | 9.42 | qfq | 7,286,400 | 70,611,134 | -0.41% |
| 2026-02-04 | 9.77 | 9.96 | 9.65 | 9.69 | 9.46 | qfq | 12,305,400 | 120,259,033 | -0.31% |
| 2026-02-03 | 9.35 | 9.85 | 9.32 | 9.72 | 9.49 | qfq | 17,219,133 | 165,785,630 | 3.85% |
| 2026-02-02 | 9.70 | 9.75 | 9.32 | 9.36 | 9.13 | qfq | 17,277,801 | 163,688,365 | -4.97% |
| 2026-01-30 | 9.35 | 9.88 | 9.28 | 9.85 | 9.61 | qfq | 23,208,646 | 221,557,918 | 8.24% |
| 2026-01-29 | 9.16 | 9.21 | 9.04 | 9.10 | 8.88 | qfq | 4,481,400 | 40,934,529 | -0.55% |
| 2026-01-28 | 9.18 | 9.22 | 9.09 | 9.15 | 8.93 | qfq | 4,183,116 | 38,275,378 | -0.54% |
| 2026-01-27 | 9.23 | 9.26 | 9.03 | 9.20 | 8.98 | qfq | 4,969,300 | 45,367,025 | -0.33% |
| 2026-01-26 | 9.26 | 9.27 | 9.15 | 9.23 | 9.01 | qfq | 5,055,400 | 46,518,817 | -0.32% |
| 2026-01-23 | 9.25 | 9.32 | 9.19 | 9.26 | 9.04 | qfq | 4,920,400 | 45,402,169 | -0.11% |
| 2026-01-22 | 9.21 | 9.28 | 9.15 | 9.27 | 9.05 | qfq | 4,980,301 | 46,011,159 | 1.09% |
| 2026-01-21 | 9.17 | 9.18 | 9.07 | 9.17 | 8.95 | qfq | 3,801,053 | 34,760,295 | 0.00% |
| 2026-01-20 | 9.09 | 9.19 | 9.04 | 9.17 | 8.95 | qfq | 4,748,419 | 43,373,359 | 0.88% |
| 2026-01-19 | 8.85 | 9.10 | 8.85 | 9.09 | 8.87 | qfq | 6,421,153 | 57,899,836 | 2.25% |
| 2026-01-16 | 8.91 | 8.93 | 8.81 | 8.89 | 8.68 | qfq | 3,414,352 | 30,273,982 | 0.11% |
| 2026-01-15 | 8.79 | 8.90 | 8.79 | 8.88 | 8.67 | qfq | 3,692,419 | 32,734,148 | 0.34% |
| 2026-01-14 | 8.93 | 8.97 | 8.76 | 8.85 | 8.64 | qfq | 8,095,300 | 71,938,085 | -0.90% |
| 2026-01-13 | 8.90 | 8.99 | 8.84 | 8.93 | 8.71 | qfq | 7,657,259 | 68,322,135 | 0.45% |
| 2026-01-12 | 8.85 | 8.90 | 8.84 | 8.89 | 8.68 | qfq | 5,722,400 | 50,808,272 | 0.45% |
| 2026-01-09 | 8.79 | 8.85 | 8.76 | 8.85 | 8.64 | qfq | 6,029,400 | 53,088,187 | 0.34% |
| 2026-01-08 | 8.80 | 8.84 | 8.73 | 8.82 | 8.61 | qfq | 5,252,800 | 46,170,577 | 0.34% |
| 2026-01-07 | 8.85 | 8.87 | 8.75 | 8.79 | 8.58 | qfq | 4,839,557 | 42,586,860 | -0.68% |
| 2026-01-06 | 8.80 | 8.91 | 8.74 | 8.85 | 8.64 | qfq | 5,809,501 | 51,336,467 | 0.68% |
| 2026-01-05 | 8.83 | 8.87 | 8.76 | 8.79 | 8.58 | qfq | 7,040,400 | 61,910,087 | 0.11% |
| 2025-12-31 | 8.85 | 8.88 | 8.72 | 8.78 | 8.57 | qfq | 4,593,600 | 40,351,791 | -0.57% |
| 2025-12-30 | 8.90 | 8.90 | 8.77 | 8.83 | 8.62 | qfq | 5,147,800 | 45,498,181 | -1.12% |
| 2025-12-29 | 8.91 | 8.97 | 8.79 | 8.93 | 8.71 | qfq | 6,525,100 | 57,961,224 | -0.22% |
| 2025-12-26 | 9.26 | 9.26 | 8.92 | 8.95 | 8.73 | qfq | 11,104,796 | 100,102,461 | -3.03% |
| 2025-12-25 | 8.96 | 9.39 | 8.89 | 9.23 | 9.01 | qfq | 17,238,499 | 157,779,046 | 3.24% |
| 2025-12-24 | 8.70 | 9.02 | 8.62 | 8.94 | 8.72 | qfq | 11,719,200 | 104,138,733 | 3.71% |
| 2025-12-23 | 8.70 | 8.71 | 8.58 | 8.62 | 8.41 | qfq | 3,922,500 | 33,871,841 | -1.03% |
| 2025-12-22 | 8.78 | 8.79 | 8.68 | 8.71 | 8.50 | qfq | 4,035,203 | 35,183,174 | -0.34% |
| 2025-12-19 | 8.62 | 8.76 | 8.55 | 8.74 | 8.53 | qfq | 4,404,332 | 38,264,896 | 2.22% |
| 2025-12-18 | 8.39 | 8.58 | 8.37 | 8.55 | 8.34 | qfq | 4,310,668 | 36,753,015 | 2.03% |
| 2025-12-17 | 8.36 | 8.41 | 8.27 | 8.38 | 8.18 | qfq | 3,127,200 | 26,078,040 | 0.24% |
| 2025-12-16 | 8.47 | 8.49 | 8.32 | 8.36 | 8.16 | qfq | 3,633,400 | 30,476,379 | -1.42% |
| 2025-12-15 | 8.34 | 8.53 | 8.33 | 8.48 | 8.28 | qfq | 3,771,100 | 31,928,880 | 0.95% |
| 2025-12-12 | 8.53 | 8.54 | 8.38 | 8.40 | 8.20 | qfq | 3,905,465 | 33,024,157 | -0.94% |
| 2025-12-11 | 8.61 | 8.69 | 8.47 | 8.48 | 8.28 | qfq | 4,432,165 | 37,864,680 | -1.51% |
| 2025-12-10 | 8.69 | 8.69 | 8.55 | 8.61 | 8.40 | qfq | 4,344,800 | 37,440,361 | -0.69% |
| 2025-12-09 | 8.78 | 8.80 | 8.65 | 8.67 | 8.46 | qfq | 3,964,003 | 34,590,896 | -1.25% |
| 2025-12-08 | 8.73 | 8.82 | 8.71 | 8.78 | 8.57 | qfq | 4,703,641 | 41,241,945 | 0.69% |
| 2025-12-05 | 8.71 | 8.77 | 8.61 | 8.72 | 8.51 | qfq | 6,126,000 | 53,200,998 | 0.46% |
| 2025-12-04 | 8.75 | 8.80 | 8.66 | 8.68 | 8.47 | qfq | 4,524,900 | 39,425,084 | -1.25% |
| 2025-12-03 | 8.81 | 8.83 | 8.74 | 8.79 | 8.58 | qfq | 5,173,900 | 45,393,554 | -0.23% |
| 2025-12-02 | 8.81 | 8.84 | 8.65 | 8.81 | 8.60 | qfq | 6,565,316 | 57,558,394 | 0.11% |
| 2025-12-01 | 9.18 | 9.18 | 8.68 | 8.80 | 8.59 | qfq | 15,102,461 | 134,355,157 | -2.22% |
| 2025-11-28 | 9.10 | 9.17 | 8.89 | 9.00 | 8.78 | qfq | 7,863,518 | 70,581,611 | -2.39% |
| 2025-11-27 | 8.96 | 9.33 | 8.96 | 9.22 | 9.00 | qfq | 12,410,258 | 113,415,066 | 5.01% |
| 2025-11-26 | 8.82 | 8.94 | 8.75 | 8.78 | 8.57 | qfq | 3,771,200 | 33,365,347 | -0.45% |
| 2025-11-25 | 8.85 | 8.98 | 8.82 | 8.82 | 8.61 | qfq | 4,991,300 | 44,390,864 | 0.11% |
| 2025-11-24 | 8.81 | 8.91 | 8.75 | 8.81 | 8.60 | qfq | 5,110,100 | 45,226,420 | 0.80% |
| 2025-11-21 | 9.19 | 9.22 | 8.70 | 8.74 | 8.53 | qfq | 7,899,600 | 70,307,754 | -5.41% |
| 2025-11-20 | 9.26 | 9.31 | 9.18 | 9.24 | 9.02 | qfq | 3,880,101 | 35,865,891 | 0.11% |
| 2025-11-19 | 9.44 | 9.48 | 9.21 | 9.23 | 9.01 | qfq | 4,367,500 | 40,632,133 | -1.91% |
| 2025-11-18 | 9.47 | 9.57 | 9.30 | 9.41 | 9.18 | qfq | 6,089,819 | 57,112,228 | -1.05% |
| 2025-11-17 | 9.60 | 9.60 | 9.46 | 9.51 | 9.28 | qfq | 5,048,900 | 48,077,928 | -0.31% |
| 2025-11-14 | 9.47 | 9.64 | 9.47 | 9.54 | 9.31 | qfq | 4,362,000 | 41,803,594 | 0.21% |
| 2025-11-13 | 9.52 | 9.55 | 9.43 | 9.52 | 9.29 | qfq | 4,400,700 | 41,759,841 | -0.10% |
| 2025-11-12 | 9.61 | 9.62 | 9.49 | 9.53 | 9.30 | qfq | 3,569,300 | 34,069,687 | -0.42% |
| 2025-11-11 | 9.56 | 9.59 | 9.51 | 9.57 | 9.34 | qfq | 3,764,900 | 35,978,710 | 0.00% |
| 2025-11-10 | 9.40 | 9.59 | 9.35 | 9.57 | 9.34 | qfq | 4,442,720 | 42,146,031 | 1.92% |
| 2025-11-07 | 9.41 | 9.46 | 9.36 | 9.39 | 9.16 | qfq | 4,101,236 | 38,598,182 | -0.21% |
| 2025-11-06 | 9.37 | 9.43 | 9.32 | 9.41 | 9.18 | qfq | 3,074,600 | 28,839,344 | 0.21% |
| 2025-11-05 | 9.25 | 9.41 | 9.23 | 9.39 | 9.16 | qfq | 5,191,477 | 48,612,834 | 1.08% |
| 2025-11-04 | 9.33 | 9.40 | 9.21 | 9.29 | 9.07 | qfq | 5,987,288 | 55,562,619 | -0.75% |
| 2025-11-03 | 9.40 | 9.47 | 9.22 | 9.36 | 9.13 | qfq | 11,366,620 | 105,927,473 | 0.43% |
| 2025-10-31 | 9.44 | 9.53 | 9.15 | 9.32 | 9.10 | qfq | 13,145,421 | 123,400,015 | -2.00% |
| 2025-10-30 | 9.57 | 9.70 | 9.51 | 9.51 | 9.28 | qfq | 4,268,288 | 40,748,718 | -1.35% |
| 2025-10-29 | 9.97 | 9.97 | 9.54 | 9.64 | 9.41 | qfq | 6,882,825 | 66,403,523 | -2.43% |
| 2025-10-28 | 9.86 | 10.03 | 9.77 | 9.88 | 9.64 | qfq | 6,642,592 | 66,044,230 | 0.30% |
| 2025-10-27 | 9.95 | 10.00 | 9.78 | 9.85 | 9.61 | qfq | 6,394,900 | 63,247,823 | -0.30% |
| 2025-10-24 | 9.85 | 10.01 | 9.81 | 9.88 | 9.64 | qfq | 6,326,700 | 62,656,921 | -0.10% |
| 2025-10-23 | 9.73 | 9.91 | 9.63 | 9.89 | 9.65 | qfq | 4,717,019 | 46,061,138 | 1.23% |
| 2025-10-22 | 9.72 | 9.89 | 9.69 | 9.77 | 9.53 | qfq | 4,016,339 | 39,355,775 | 0.31% |
| 2025-10-21 | 9.71 | 9.77 | 9.63 | 9.74 | 9.51 | qfq | 3,731,112 | 36,179,732 | 0.10% |
| 2025-10-20 | 9.53 | 9.74 | 9.50 | 9.73 | 9.50 | qfq | 4,669,400 | 44,952,018 | 1.88% |
| 2025-10-17 | 9.60 | 9.66 | 9.50 | 9.55 | 9.32 | qfq | 2,991,600 | 28,684,324 | -0.73% |
| 2025-10-16 | 9.65 | 9.73 | 9.58 | 9.62 | 9.39 | qfq | 3,858,400 | 37,174,128 | -0.82% |
| 2025-10-15 | 9.47 | 9.73 | 9.47 | 9.70 | 9.47 | qfq | 3,981,873 | 38,356,960 | 1.89% |
| 2025-10-14 | 9.61 | 9.70 | 9.49 | 9.52 | 9.29 | qfq | 4,081,072 | 39,148,600 | 0.32% |
| 2025-10-13 | 9.40 | 9.56 | 9.23 | 9.49 | 9.26 | qfq | 4,224,800 | 39,973,516 | -1.25% |
| 2025-10-10 | 9.59 | 9.80 | 9.51 | 9.61 | 9.38 | qfq | 5,338,300 | 51,699,845 | 0.10% |
| 2025-10-09 | 9.56 | 9.75 | 9.30 | 9.60 | 9.37 | qfq | 8,108,592 | 76,980,595 | -1.03% |
| 2025-09-30 | 9.74 | 9.82 | 9.64 | 9.70 | 9.47 | qfq | 4,770,492 | 46,351,917 | -0.51% |
| 2025-09-29 | 9.82 | 9.94 | 9.55 | 9.75 | 9.51 | qfq | 6,297,700 | 61,381,417 | -0.31% |
| 2025-09-26 | 9.44 | 9.85 | 9.35 | 9.78 | 9.54 | qfq | 10,089,800 | 97,862,049 | 4.15% |
| 2025-09-25 | 9.42 | 9.52 | 9.23 | 9.39 | 9.16 | qfq | 5,008,446 | 47,053,857 | -0.32% |
| 2025-09-24 | 9.33 | 9.47 | 9.24 | 9.42 | 9.19 | qfq | 4,990,201 | 46,600,077 | 0.75% |
| 2025-09-23 | 9.56 | 9.56 | 9.07 | 9.35 | 9.12 | qfq | 7,855,401 | 72,654,403 | -1.48% |
| 2025-09-22 | 9.70 | 9.74 | 9.43 | 9.49 | 9.26 | qfq | 6,844,149 | 65,152,702 | -2.16% |
| 2025-09-19 | 9.92 | 10.05 | 9.60 | 9.70 | 9.47 | qfq | 9,893,158 | 96,457,693 | -2.41% |
| 2025-09-18 | 10.19 | 10.21 | 9.89 | 9.94 | 9.70 | qfq | 8,000,958 | 80,658,214 | -2.17% |
| 2025-09-17 | 10.34 | 10.52 | 10.13 | 10.16 | 9.92 | qfq | 6,562,600 | 67,387,947 | -1.84% |
| 2025-09-16 | 10.19 | 10.48 | 10.06 | 10.35 | 10.10 | qfq | 6,360,358 | 65,350,466 | 1.67% |
| 2025-09-15 | 10.22 | 10.25 | 9.97 | 10.18 | 9.93 | qfq | 7,961,119 | 80,483,406 | -0.88% |
| 2025-09-12 | 10.42 | 10.55 | 10.25 | 10.27 | 10.02 | qfq | 6,846,301 | 70,869,298 | -1.72% |
| 2025-09-11 | 10.55 | 10.57 | 10.27 | 10.45 | 10.20 | qfq | 10,191,354 | 105,880,357 | -1.69% |
| 2025-09-10 | 10.50 | 10.76 | 10.36 | 10.63 | 10.37 | qfq | 10,963,467 | 116,301,230 | 2.21% |
| 2025-09-09 | 10.40 | 10.70 | 10.26 | 10.40 | 10.15 | qfq | 12,228,900 | 127,576,655 | -0.29% |
| 2025-09-08 | 10.03 | 10.50 | 10.03 | 10.43 | 10.18 | qfq | 13,720,880 | 141,796,198 | 2.05% |
| 2025-09-05 | 10.00 | 10.22 | 9.76 | 10.22 | 9.97 | qfq | 14,816,790 | 148,723,822 | 1.19% |
| 2025-09-04 | 9.82 | 10.26 | 9.72 | 10.10 | 9.86 | qfq | 15,241,431 | 152,707,824 | 2.85% |
| 2025-09-03 | 10.03 | 10.07 | 9.76 | 9.82 | 9.58 | qfq | 13,456,102 | 133,223,982 | -1.60% |
| 2025-09-02 | 10.25 | 10.50 | 9.87 | 9.98 | 9.74 | qfq | 21,824,480 | 219,769,676 | -3.01% |
| 2025-09-01 | 9.90 | 10.58 | 9.89 | 10.29 | 10.04 | qfq | 36,300,455 | 376,689,256 | 6.96% |
| 2025-08-29 | 10.13 | 10.19 | 9.58 | 9.62 | 9.39 | qfq | 17,485,900 | 170,744,026 | -4.75% |
| 2025-08-28 | 10.20 | 10.20 | 9.72 | 10.10 | 9.86 | qfq | 27,340,823 | 272,165,620 | -2.04% |
| 2025-08-27 | 9.67 | 10.59 | 9.66 | 10.31 | 10.06 | qfq | 27,201,080 | 279,554,623 | 6.51% |
| 2025-08-26 | 9.78 | 9.80 | 9.49 | 9.68 | 9.45 | qfq | 15,208,926 | 145,935,445 | -1.12% |
| 2025-08-25 | 9.32 | 10.16 | 9.30 | 9.79 | 9.55 | qfq | 28,162,129 | 276,153,213 | 5.50% |
| 2025-08-22 | 9.30 | 9.30 | 9.08 | 9.28 | 9.06 | qfq | 5,968,355 | 54,824,461 | -0.11% |
| 2025-08-21 | 9.29 | 9.38 | 9.23 | 9.29 | 9.07 | qfq | 4,578,038 | 42,606,961 | 0.11% |
| 2025-08-20 | 9.15 | 9.28 | 9.10 | 9.28 | 9.06 | qfq | 4,993,937 | 45,979,506 | 1.64% |
| 2025-08-19 | 9.14 | 9.19 | 9.01 | 9.13 | 8.91 | qfq | 4,588,497 | 41,885,786 | -0.22% |
| 2025-08-18 | 8.95 | 9.18 | 8.94 | 9.15 | 8.93 | qfq | 8,066,500 | 73,139,736 | 2.46% |
| 2025-08-15 | 8.93 | 9.05 | 8.92 | 8.93 | 8.71 | qfq | 4,627,000 | 41,526,256 | 0.00% |
| 2025-08-14 | 8.98 | 9.07 | 8.91 | 8.93 | 8.71 | qfq | 5,701,100 | 51,304,778 | -0.67% |
| 2025-08-13 | 9.09 | 9.17 | 8.98 | 8.99 | 8.77 | qfq | 4,461,021 | 40,313,320 | -0.88% |
| 2025-08-12 | 9.18 | 9.19 | 9.05 | 9.07 | 8.85 | qfq | 3,837,609 | 34,969,814 | -0.87% |
| 2025-08-11 | 9.18 | 9.21 | 9.13 | 9.15 | 8.93 | qfq | 4,407,584 | 40,377,637 | -0.22% |
| 2025-08-08 | 9.10 | 9.20 | 9.07 | 9.17 | 8.95 | qfq | 3,676,724 | 33,604,057 | 0.55% |
| 2025-08-07 | 9.17 | 9.19 | 9.08 | 9.12 | 8.90 | qfq | 3,951,600 | 36,043,128 | -0.11% |
| 2025-08-06 | 9.11 | 9.18 | 9.05 | 9.13 | 8.91 | qfq | 4,495,500 | 41,011,769 | 0.33% |
| 2025-08-05 | 8.95 | 9.11 | 8.94 | 9.10 | 8.88 | qfq | 5,713,100 | 51,780,345 | 2.02% |
| 2025-08-04 | 8.88 | 8.93 | 8.81 | 8.92 | 8.70 | qfq | 3,892,500 | 34,589,465 | 0.45% |
| 2025-08-01 | 8.84 | 8.91 | 8.79 | 8.88 | 8.67 | qfq | 4,523,700 | 40,086,473 | 1.02% |
| 2025-07-31 | 8.90 | 8.95 | 8.76 | 8.79 | 8.58 | qfq | 6,000,300 | 53,036,113 | -1.79% |
| 2025-07-30 | 9.00 | 9.23 | 8.91 | 8.95 | 8.73 | qfq | 5,572,500 | 50,279,134 | -0.78% |
| 2025-07-29 | 9.07 | 9.11 | 8.88 | 9.02 | 8.80 | qfq | 7,440,600 | 66,872,652 | -0.66% |
| 2025-07-28 | 8.76 | 9.08 | 8.71 | 9.08 | 8.86 | qfq | 12,373,063 | 111,122,396 | 3.77% |
| 2025-07-25 | 8.73 | 8.80 | 8.68 | 8.75 | 8.54 | qfq | 4,001,638 | 35,052,086 | 0.34% |
| 2025-07-24 | 8.71 | 8.74 | 8.67 | 8.72 | 8.51 | qfq | 4,075,100 | 35,460,385 | 0.35% |
| 2025-07-23 | 8.73 | 8.75 | 8.67 | 8.69 | 8.48 | qfq | 5,245,892 | 45,709,514 | -0.46% |
| 2025-07-22 | 8.82 | 8.88 | 8.67 | 8.73 | 8.52 | qfq | 8,389,015 | 73,282,806 | -1.69% |
| 2025-07-21 | 8.59 | 8.89 | 8.56 | 8.88 | 8.67 | qfq | 12,704,661 | 111,703,648 | 3.38% |
| 2025-07-18 | 8.69 | 8.78 | 8.53 | 8.59 | 8.38 | qfq | 7,563,706 | 64,947,759 | 0.47% |
| 2025-07-17 | 8.51 | 8.63 | 8.51 | 8.55 | 8.34 | qfq | 8,510,255 | 72,995,390 | -0.47% |
| 2025-07-16 | 8.53 | 8.66 | 8.41 | 8.59 | 8.38 | qfq | 16,727,286 | 143,063,104 | 0.47% |
| 2025-07-15 | 8.78 | 9.11 | 8.41 | 8.55 | 8.34 | qfq | 26,317,412 | 228,801,622 | 3.14% |
| 2025-07-14 | 8.15 | 8.32 | 8.12 | 8.29 | 8.09 | qfq | 4,553,202 | 37,548,314 | 1.22% |
| 2025-07-11 | 8.20 | 8.24 | 8.10 | 8.19 | 7.99 | qfq | 4,553,300 | 37,170,998 | -0.49% |
| 2025-07-10 | 8.12 | 8.24 | 8.09 | 8.23 | 8.03 | qfq | 4,354,500 | 35,581,120 | 0.98% |
| 2025-07-09 | 8.20 | 8.23 | 8.10 | 8.15 | 7.95 | qfq | 3,827,991 | 31,224,399 | -1.57% |
| 2025-07-08 | 8.28 | 8.32 | 8.22 | 8.28 | 7.96 | qfq | 3,301,100 | 27,307,469 | 0.36% |
| 2025-07-07 | 8.17 | 8.25 | 8.15 | 8.25 | 7.93 | qfq | 3,506,200 | 28,801,675 | 0.86% |
| 2025-07-04 | 8.24 | 8.24 | 8.15 | 8.18 | 7.87 | qfq | 3,073,260 | 25,164,889 | -0.24% |
| 2025-07-03 | 8.25 | 8.26 | 8.16 | 8.20 | 7.89 | qfq | 3,199,360 | 26,228,162 | -0.36% |
| 2025-07-02 | 8.16 | 8.23 | 8.12 | 8.23 | 7.92 | qfq | 3,753,500 | 30,742,330 | 0.61% |
| 2025-07-01 | 8.03 | 8.27 | 8.03 | 8.18 | 7.87 | qfq | 6,102,000 | 49,856,794 | 1.61% |
| 2025-06-30 | 8.03 | 8.07 | 7.98 | 8.05 | 7.74 | qfq | 3,494,391 | 28,065,808 | 0.37% |
| 2025-06-27 | 8.02 | 8.05 | 7.96 | 8.02 | 7.71 | qfq | 3,190,116 | 25,541,621 | 0.63% |
| 2025-06-26 | 8.03 | 8.07 | 7.95 | 7.97 | 7.67 | qfq | 2,553,000 | 20,417,569 | -0.38% |
| 2025-06-25 | 7.99 | 8.06 | 7.96 | 8.00 | 7.69 | qfq | 3,660,200 | 29,324,918 | 0.13% |
| 2025-06-24 | 7.80 | 7.99 | 7.75 | 7.99 | 7.68 | qfq | 3,850,020 | 30,431,527 | 2.96% |
| 2025-06-23 | 7.56 | 7.80 | 7.55 | 7.76 | 7.46 | qfq | 3,331,267 | 25,683,013 | 1.57% |
| 2025-06-20 | 7.60 | 7.68 | 7.59 | 7.64 | 7.35 | qfq | 2,324,000 | 17,765,018 | 0.53% |
| 2025-06-19 | 7.79 | 7.82 | 7.57 | 7.60 | 7.31 | qfq | 3,999,100 | 30,629,169 | -2.44% |
| 2025-06-18 | 7.87 | 7.95 | 7.74 | 7.79 | 7.49 | qfq | 4,253,800 | 33,202,532 | -1.64% |
| 2025-06-17 | 8.04 | 8.05 | 7.89 | 7.92 | 7.62 | qfq | 3,783,603 | 30,077,027 | -1.25% |
| 2025-06-16 | 7.98 | 8.09 | 7.95 | 8.02 | 7.71 | qfq | 2,597,340 | 20,842,147 | 0.50% |
| 2025-06-13 | 8.08 | 8.13 | 7.97 | 7.98 | 7.67 | qfq | 3,639,403 | 29,203,289 | -1.48% |
| 2025-06-12 | 8.12 | 8.18 | 8.04 | 8.10 | 7.79 | qfq | 3,102,348 | 25,141,844 | -0.25% |
| 2025-06-11 | 8.09 | 8.15 | 8.06 | 8.12 | 7.81 | qfq | 2,635,100 | 21,397,358 | 0.37% |
| 2025-06-10 | 8.20 | 8.21 | 8.00 | 8.09 | 7.78 | qfq | 4,271,080 | 34,574,375 | -0.98% |
| 2025-06-09 | 8.15 | 8.20 | 8.07 | 8.17 | 7.86 | qfq | 5,081,300 | 41,364,340 | 0.25% |
| 2025-06-06 | 8.04 | 8.15 | 8.02 | 8.15 | 7.84 | qfq | 4,017,800 | 32,528,913 | 1.37% |
| 2025-06-05 | 8.13 | 8.13 | 7.98 | 8.04 | 7.73 | qfq | 3,819,640 | 30,721,216 | -0.74% |
| 2025-06-04 | 8.03 | 8.11 | 7.98 | 8.10 | 7.79 | qfq | 3,504,650 | 28,223,562 | 1.63% |
| 2025-06-03 | 7.88 | 8.03 | 7.88 | 7.97 | 7.67 | qfq | 3,109,731 | 24,820,760 | -0.13% |
| 2025-05-30 | 8.08 | 8.13 | 7.95 | 7.98 | 7.67 | qfq | 3,892,500 | 31,171,370 | -1.24% |
| 2025-05-29 | 8.04 | 8.15 | 7.99 | 8.08 | 7.77 | qfq | 4,845,289 | 39,140,093 | 0.37% |
| 2025-05-28 | 8.12 | 8.15 | 7.99 | 8.05 | 7.74 | qfq | 5,720,301 | 46,008,780 | -1.11% |
| 2025-05-27 | 8.20 | 8.22 | 8.07 | 8.14 | 7.83 | qfq | 6,675,200 | 54,294,345 | 0.37% |
| 2025-05-26 | 8.01 | 8.28 | 7.95 | 8.11 | 7.80 | qfq | 9,339,300 | 75,952,592 | 1.12% |
| 2025-05-23 | 8.03 | 8.29 | 7.95 | 8.02 | 7.71 | qfq | 6,956,500 | 56,318,895 | -0.62% |
| 2025-05-22 | 8.09 | 8.31 | 8.00 | 8.07 | 7.76 | qfq | 7,995,660 | 64,812,243 | -0.74% |
| 2025-05-21 | 8.23 | 8.25 | 8.04 | 8.13 | 7.82 | qfq | 7,534,340 | 61,282,985 | -0.85% |
| 2025-05-20 | 7.96 | 8.22 | 7.90 | 8.20 | 7.89 | qfq | 8,763,277 | 71,041,865 | 3.14% |
| 2025-05-19 | 7.81 | 7.98 | 7.81 | 7.95 | 7.65 | qfq | 5,447,132 | 43,135,071 | 2.19% |
| 2025-05-16 | 7.76 | 7.82 | 7.73 | 7.78 | 7.48 | qfq | 3,115,120 | 24,284,512 | 0.13% |
| 2025-05-15 | 7.74 | 7.82 | 7.72 | 7.77 | 7.47 | qfq | 3,340,600 | 25,952,329 | 0.13% |
| 2025-05-14 | 7.80 | 7.81 | 7.69 | 7.76 | 7.46 | qfq | 3,295,900 | 25,529,224 | -0.39% |
| 2025-05-13 | 7.86 | 7.86 | 7.76 | 7.79 | 7.49 | qfq | 2,839,116 | 22,154,289 | -0.13% |
| 2025-05-12 | 7.87 | 7.90 | 7.76 | 7.80 | 7.50 | qfq | 3,959,500 | 30,894,711 | -0.13% |
| 2025-05-09 | 7.80 | 7.82 | 7.75 | 7.81 | 7.51 | qfq | 3,526,800 | 27,476,823 | 0.13% |
| 2025-05-08 | 7.79 | 7.81 | 7.71 | 7.80 | 7.50 | qfq | 3,402,100 | 26,442,227 | 0.52% |
| 2025-05-07 | 7.77 | 7.82 | 7.72 | 7.76 | 7.46 | qfq | 3,545,903 | 27,552,369 | 0.39% |
| 2025-05-06 | 7.68 | 7.78 | 7.68 | 7.73 | 7.43 | qfq | 5,169,200 | 39,909,841 | 0.78% |
| 2025-04-30 | 7.69 | 7.83 | 7.65 | 7.67 | 7.38 | qfq | 4,808,900 | 36,931,075 | -1.03% |
| 2025-04-29 | 7.57 | 7.80 | 7.52 | 7.75 | 7.45 | qfq | 7,011,901 | 54,014,289 | 1.71% |
| 2025-04-28 | 7.80 | 7.87 | 7.59 | 7.62 | 7.33 | qfq | 6,451,459 | 49,536,776 | -0.13% |
| 2025-04-25 | 7.66 | 7.71 | 7.62 | 7.63 | 7.34 | qfq | 3,765,300 | 28,823,798 | 0.13% |
| 2025-04-24 | 7.65 | 7.69 | 7.56 | 7.62 | 7.33 | qfq | 3,965,500 | 30,293,870 | -0.13% |
| 2025-04-23 | 7.70 | 7.75 | 7.58 | 7.63 | 7.34 | qfq | 4,801,700 | 36,636,245 | -0.78% |
| 2025-04-22 | 7.62 | 7.73 | 7.60 | 7.69 | 7.40 | qfq | 4,385,581 | 33,641,969 | 0.92% |
| 2025-04-21 | 7.50 | 7.65 | 7.41 | 7.62 | 7.33 | qfq | 3,886,500 | 29,372,646 | 1.74% |
| 2025-04-18 | 7.45 | 7.49 | 7.38 | 7.49 | 7.20 | qfq | 3,801,900 | 28,277,954 | 0.94% |
| 2025-04-17 | 7.31 | 7.45 | 7.23 | 7.42 | 7.14 | qfq | 3,464,200 | 25,654,664 | 1.50% |
| 2025-04-16 | 7.36 | 7.44 | 7.20 | 7.31 | 7.03 | qfq | 3,394,200 | 24,762,376 | -1.75% |
| 2025-04-15 | 7.45 | 7.45 | 7.32 | 7.44 | 7.16 | qfq | 3,017,500 | 22,276,991 | 1.78% |
| 2025-04-14 | 7.25 | 7.35 | 7.21 | 7.31 | 7.03 | qfq | 2,982,400 | 21,798,444 | 1.81% |
| 2025-04-11 | 7.19 | 7.26 | 7.13 | 7.18 | 6.91 | qfq | 2,818,200 | 20,291,928 | -0.14% |
| 2025-04-10 | 7.13 | 7.31 | 7.11 | 7.19 | 6.91 | qfq | 5,700,893 | 41,178,930 | 1.99% |
| 2025-04-09 | 6.88 | 7.12 | 6.57 | 7.05 | 6.78 | qfq | 7,135,438 | 48,891,831 | 1.44% |
| 2025-04-08 | 7.00 | 7.13 | 6.84 | 6.95 | 6.68 | qfq | 6,982,273 | 48,625,997 | -1.00% |
| 2025-04-07 | 7.59 | 7.59 | 7.02 | 7.02 | 6.75 | qfq | 7,640,400 | 55,094,502 | -10.00% |
| 2025-04-03 | 7.70 | 7.82 | 7.68 | 7.80 | 7.50 | qfq | 3,855,733 | 29,929,496 | 0.26% |
| 2025-04-02 | 7.77 | 7.83 | 7.74 | 7.78 | 7.48 | qfq | 3,687,180 | 28,683,186 | -1.02% |
| 2025-04-01 | 7.63 | 7.86 | 7.61 | 7.86 | 7.56 | qfq | 7,448,601 | 58,112,933 | 3.29% |
| 2025-03-31 | 7.72 | 7.72 | 7.55 | 7.61 | 7.32 | qfq | 5,475,260 | 41,778,993 | -1.42% |
| 2025-03-28 | 7.83 | 7.85 | 7.70 | 7.72 | 7.42 | qfq | 2,730,200 | 21,194,528 | -1.28% |
| 2025-03-27 | 7.87 | 7.88 | 7.76 | 7.82 | 7.52 | qfq | 3,007,600 | 23,539,974 | -0.64% |
| 2025-03-26 | 7.69 | 7.88 | 7.69 | 7.87 | 7.57 | qfq | 5,248,154 | 41,117,485 | 1.68% |
| 2025-03-25 | 7.66 | 7.78 | 7.60 | 7.74 | 7.44 | qfq | 4,672,200 | 35,945,712 | 0.78% |
| 2025-03-24 | 7.81 | 7.86 | 7.56 | 7.68 | 7.39 | qfq | 6,445,440 | 49,628,211 | -1.79% |
| 2025-03-21 | 7.87 | 7.92 | 7.78 | 7.82 | 7.52 | qfq | 4,047,168 | 31,727,428 | -1.14% |
| 2025-03-20 | 7.90 | 7.95 | 7.86 | 7.91 | 7.61 | qfq | 4,120,468 | 32,583,548 | 0.13% |
| 2025-03-19 | 7.97 | 7.97 | 7.87 | 7.90 | 7.60 | qfq | 3,133,400 | 24,801,411 | -0.75% |
| 2025-03-18 | 7.92 | 7.96 | 7.88 | 7.96 | 7.66 | qfq | 4,050,700 | 32,089,305 | 0.51% |
| 2025-03-17 | 7.88 | 7.96 | 7.85 | 7.92 | 7.62 | qfq | 4,663,200 | 36,852,984 | 0.64% |
| 2025-03-14 | 7.79 | 7.89 | 7.73 | 7.87 | 7.57 | qfq | 6,108,759 | 47,833,786 | 1.29% |
| 2025-03-13 | 7.89 | 7.89 | 7.68 | 7.77 | 7.47 | qfq | 5,094,198 | 39,505,556 | -0.89% |
| 2025-03-12 | 7.78 | 7.86 | 7.71 | 7.84 | 7.54 | qfq | 6,575,398 | 51,315,427 | 1.16% |
| 2025-03-11 | 7.74 | 7.77 | 7.65 | 7.75 | 7.45 | qfq | 5,137,800 | 39,555,047 | -0.13% |
| 2025-03-10 | 7.73 | 7.80 | 7.71 | 7.76 | 7.46 | qfq | 3,919,900 | 30,417,844 | 0.52% |
| 2025-03-07 | 7.73 | 7.81 | 7.69 | 7.72 | 7.42 | qfq | 3,695,307 | 28,601,698 | -1.15% |
| 2025-03-06 | 7.77 | 7.84 | 7.72 | 7.81 | 7.51 | qfq | 4,951,800 | 38,581,179 | 0.51% |
| 2025-03-05 | 7.82 | 7.84 | 7.69 | 7.77 | 7.47 | qfq | 4,385,500 | 33,864,845 | -0.51% |
| 2025-03-04 | 7.70 | 7.83 | 7.70 | 7.81 | 7.51 | qfq | 3,304,958 | 25,676,753 | 0.90% |
| 2025-03-03 | 7.79 | 7.85 | 7.70 | 7.74 | 7.44 | qfq | 4,595,380 | 35,723,449 | -0.51% |
| 2025-02-28 | 7.83 | 7.89 | 7.77 | 7.78 | 7.48 | qfq | 4,316,988 | 33,801,242 | -1.14% |
| 2025-02-27 | 7.88 | 7.90 | 7.79 | 7.87 | 7.57 | qfq | 4,199,902 | 32,946,688 | 0.25% |
| 2025-02-26 | 7.75 | 7.89 | 7.70 | 7.85 | 7.55 | qfq | 4,800,784 | 37,580,041 | 1.95% |
| 2025-02-25 | 7.71 | 7.78 | 7.69 | 7.70 | 7.41 | qfq | 3,993,096 | 30,860,082 | -0.65% |
| 2025-02-24 | 7.73 | 7.82 | 7.71 | 7.75 | 7.45 | qfq | 4,574,000 | 35,449,939 | -0.13% |
| 2025-02-21 | 7.80 | 7.82 | 7.71 | 7.76 | 7.46 | qfq | 3,613,800 | 28,010,328 | -0.77% |
| 2025-02-20 | 7.74 | 7.82 | 7.72 | 7.82 | 7.52 | qfq | 3,110,100 | 24,199,451 | 0.64% |
| 2025-02-19 | 7.76 | 7.80 | 7.69 | 7.77 | 7.47 | qfq | 3,431,901 | 26,640,509 | 0.91% |
| 2025-02-18 | 7.87 | 7.87 | 7.68 | 7.70 | 7.41 | qfq | 3,991,664 | 31,077,323 | -2.04% |
| 2025-02-17 | 7.75 | 7.92 | 7.74 | 7.86 | 7.56 | qfq | 4,472,764 | 35,023,110 | 1.03% |
| 2025-02-14 | 7.82 | 7.86 | 7.74 | 7.78 | 7.48 | qfq | 4,559,700 | 35,497,943 | -0.77% |
| 2025-02-13 | 7.92 | 7.94 | 7.83 | 7.84 | 7.54 | qfq | 3,120,500 | 24,602,401 | -0.88% |
| 2025-02-12 | 7.96 | 8.00 | 7.86 | 7.91 | 7.61 | qfq | 4,432,399 | 35,106,639 | -0.88% |
| 2025-02-11 | 7.88 | 7.99 | 7.85 | 7.98 | 7.67 | qfq | 4,522,839 | 35,846,206 | 1.27% |
| 2025-02-10 | 7.83 | 7.89 | 7.79 | 7.88 | 7.58 | qfq | 4,308,600 | 33,840,407 | 0.77% |
| 2025-02-07 | 7.78 | 7.86 | 7.73 | 7.82 | 7.52 | qfq | 5,582,801 | 43,599,143 | 0.77% |
| 2025-02-06 | 7.69 | 7.77 | 7.68 | 7.76 | 7.46 | qfq | 4,526,678 | 34,986,499 | 0.52% |
| 2025-02-05 | 7.74 | 7.78 | 7.67 | 7.72 | 7.42 | qfq | 5,275,300 | 40,774,368 | -0.13% |
| 2025-01-27 | 7.61 | 7.81 | 7.61 | 7.73 | 7.43 | qfq | 5,074,300 | 39,364,968 | 1.84% |
| 2025-01-24 | 7.60 | 7.61 | 7.50 | 7.59 | 7.30 | qfq | 4,208,500 | 31,787,850 | -0.26% |
| 2025-01-23 | 7.55 | 7.71 | 7.55 | 7.61 | 7.32 | qfq | 5,179,800 | 39,573,405 | 1.33% |
| 2025-01-22 | 7.62 | 7.63 | 7.49 | 7.51 | 7.22 | qfq | 3,105,900 | 23,470,890 | -1.44% |
| 2025-01-21 | 7.73 | 7.74 | 7.56 | 7.62 | 7.33 | qfq | 3,061,300 | 23,320,656 | -1.04% |
| 2025-01-20 | 7.75 | 7.77 | 7.56 | 7.70 | 7.41 | qfq | 5,791,600 | 44,701,356 | 0.00% |
| 2025-01-17 | 7.63 | 7.70 | 7.58 | 7.70 | 7.41 | qfq | 2,922,900 | 22,339,183 | 0.65% |
| 2025-01-16 | 7.64 | 7.70 | 7.57 | 7.65 | 7.36 | qfq | 3,568,927 | 27,278,750 | 0.79% |
| 2025-01-15 | 7.52 | 7.60 | 7.47 | 7.59 | 7.30 | qfq | 3,520,400 | 26,561,694 | 0.93% |
| 2025-01-14 | 7.31 | 7.52 | 7.31 | 7.52 | 7.23 | qfq | 5,123,892 | 38,225,789 | 3.01% |
| 2025-01-13 | 7.29 | 7.34 | 7.14 | 7.30 | 7.02 | qfq | 2,763,202 | 20,039,062 | 0.00% |
| 2025-01-10 | 7.48 | 7.53 | 7.30 | 7.30 | 7.02 | qfq | 3,315,387 | 24,594,046 | -2.41% |
| 2025-01-09 | 7.41 | 7.48 | 7.39 | 7.48 | 7.19 | qfq | 3,159,488 | 23,542,477 | 0.40% |
| 2025-01-08 | 7.44 | 7.49 | 7.29 | 7.45 | 7.17 | qfq | 3,791,900 | 28,097,898 | 0.13% |
| 2025-01-07 | 7.33 | 7.45 | 7.29 | 7.44 | 7.16 | qfq | 4,155,499 | 30,657,887 | 1.50% |
| 2025-01-06 | 7.20 | 7.39 | 7.03 | 7.33 | 7.05 | qfq | 6,499,939 | 47,356,589 | 1.38% |
| 2025-01-03 | 7.59 | 7.64 | 7.20 | 7.23 | 6.95 | qfq | 7,227,000 | 53,355,720 | -4.49% |
| 2025-01-02 | 7.63 | 7.76 | 7.50 | 7.57 | 7.28 | qfq | 6,490,180 | 49,652,972 | -0.79% |
| 2024-12-31 | 7.70 | 7.80 | 7.60 | 7.63 | 7.34 | qfq | 5,164,300 | 39,764,934 | -1.17% |
| 2024-12-30 | 7.72 | 7.80 | 7.65 | 7.72 | 7.42 | qfq | 4,592,518 | 35,486,697 | -0.90% |
| 2024-12-27 | 7.73 | 7.82 | 7.69 | 7.79 | 7.49 | qfq | 7,553,436 | 58,663,576 | 0.78% |
| 2024-12-26 | 7.56 | 7.80 | 7.56 | 7.73 | 7.43 | qfq | 6,394,118 | 49,369,840 | 1.84% |
| 2024-12-25 | 7.67 | 7.72 | 7.46 | 7.59 | 7.30 | qfq | 6,894,518 | 52,097,884 | -1.81% |
| 2024-12-24 | 7.69 | 7.74 | 7.60 | 7.73 | 7.43 | qfq | 5,626,300 | 43,296,070 | 1.31% |
| 2024-12-23 | 7.90 | 7.95 | 7.52 | 7.63 | 7.34 | qfq | 9,215,756 | 71,017,561 | -3.66% |
| 2024-12-20 | 7.85 | 8.00 | 7.85 | 7.92 | 7.62 | qfq | 6,445,400 | 51,081,210 | 0.25% |
| 2024-12-19 | 7.90 | 7.96 | 7.81 | 7.90 | 7.60 | qfq | 7,781,010 | 61,254,662 | -1.00% |
| 2024-12-18 | 7.96 | 8.10 | 7.88 | 7.98 | 7.67 | qfq | 11,174,337 | 89,338,816 | 0.13% |
| 2024-12-17 | 8.48 | 8.50 | 7.95 | 7.97 | 7.67 | qfq | 18,941,273 | 154,614,850 | -6.01% |
| 2024-12-16 | 8.40 | 8.53 | 8.38 | 8.48 | 8.16 | qfq | 13,332,158 | 112,690,656 | 1.44% |
| 2024-12-13 | 8.49 | 8.50 | 8.30 | 8.36 | 8.04 | qfq | 12,377,300 | 103,827,250 | -1.53% |
| 2024-12-12 | 8.34 | 8.54 | 8.32 | 8.49 | 8.17 | qfq | 15,920,329 | 134,355,338 | 1.80% |
| 2024-12-11 | 8.30 | 8.36 | 8.27 | 8.34 | 8.02 | qfq | 11,627,243 | 96,732,181 | 0.72% |
| 2024-12-10 | 8.47 | 8.51 | 8.26 | 8.28 | 7.96 | qfq | 16,927,686 | 140,908,168 | -0.24% |
| 2024-12-09 | 8.37 | 8.54 | 8.26 | 8.30 | 7.98 | qfq | 18,708,082 | 156,337,347 | -1.19% |
| 2024-12-06 | 8.31 | 8.58 | 8.26 | 8.40 | 8.08 | qfq | 23,474,990 | 197,784,420 | 0.12% |
| 2024-12-05 | 8.30 | 8.56 | 8.30 | 8.39 | 8.07 | qfq | 34,750,219 | 292,256,991 | -6.88% |
| 2024-12-04 | 9.51 | 9.85 | 9.01 | 9.01 | 8.67 | qfq | 41,276,540 | 377,656,295 | -9.99% |
| 2024-12-03 | 10.01 | 10.01 | 9.34 | 10.01 | 9.63 | qfq | 73,518,749 | 726,421,066 | 10.00% |
| 2024-12-02 | 9.10 | 9.10 | 9.10 | 9.10 | 8.75 | qfq | 3,536,212 | 32,179,529 | 10.04% |
| 2024-11-29 | 8.27 | 8.27 | 8.27 | 8.27 | 7.95 | qfq | 1,391,372 | 11,506,646 | 9.97% |
| 2024-11-15 | 7.57 | 7.69 | 7.51 | 7.52 | 7.23 | qfq | 4,205,619 | 32,029,918 | -0.66% |
| 2024-11-14 | 7.76 | 7.77 | 7.57 | 7.57 | 7.28 | qfq | 3,946,900 | 30,194,056 | -2.32% |
| 2024-11-13 | 7.73 | 7.77 | 7.54 | 7.75 | 7.45 | qfq | 3,738,457 | 28,756,527 | 0.65% |
| 2024-11-12 | 7.75 | 7.85 | 7.66 | 7.70 | 7.41 | qfq | 6,266,921 | 48,798,722 | -0.65% |
| 2024-11-11 | 7.64 | 7.75 | 7.64 | 7.75 | 7.45 | qfq | 4,240,800 | 32,739,704 | 0.78% |
| 2024-11-08 | 7.76 | 7.80 | 7.63 | 7.69 | 7.40 | qfq | 5,279,235 | 40,650,439 | -0.52% |
| 2024-11-07 | 7.53 | 7.74 | 7.51 | 7.73 | 7.43 | qfq | 5,735,212 | 44,050,747 | 1.44% |
| 2024-11-06 | 7.54 | 7.70 | 7.53 | 7.62 | 7.33 | qfq | 5,974,983 | 45,421,158 | 0.66% |
| 2024-11-05 | 7.54 | 7.60 | 7.47 | 7.57 | 7.28 | qfq | 5,517,669 | 41,522,103 | 0.93% |
| 2024-11-04 | 7.50 | 7.56 | 7.36 | 7.50 | 7.21 | qfq | 5,947,996 | 44,269,120 | -0.92% |
| 2024-11-01 | 7.60 | 7.78 | 7.48 | 7.57 | 7.28 | qfq | 9,072,822 | 69,296,153 | -0.13% |
| 2024-10-31 | 7.44 | 7.64 | 7.40 | 7.58 | 7.29 | qfq | 8,856,802 | 67,065,078 | 1.88% |
| 2024-10-30 | 7.47 | 7.73 | 7.39 | 7.44 | 7.16 | qfq | 8,586,580 | 64,612,489 | 1.09% |
| 2024-10-29 | 7.79 | 7.88 | 7.34 | 7.36 | 7.08 | qfq | 13,463,118 | 101,797,925 | 0.41% |
| 2024-10-28 | 7.10 | 7.33 | 7.10 | 7.33 | 7.05 | qfq | 5,046,869 | 36,481,802 | 3.24% |
| 2024-10-25 | 7.02 | 7.15 | 7.00 | 7.10 | 6.83 | qfq | 3,359,730 | 23,805,030 | 1.43% |
| 2024-10-24 | 6.96 | 7.00 | 6.94 | 7.00 | 6.73 | qfq | 1,829,793 | 12,762,865 | -0.14% |
| 2024-10-23 | 6.99 | 7.03 | 6.94 | 7.01 | 6.74 | qfq | 2,762,613 | 19,325,207 | 0.57% |
| 2024-10-22 | 6.93 | 7.02 | 6.91 | 6.97 | 6.70 | qfq | 2,480,300 | 17,256,538 | 0.43% |
| 2024-10-21 | 6.92 | 6.96 | 6.87 | 6.94 | 6.67 | qfq | 3,455,008 | 23,904,303 | 1.02% |
| 2024-10-18 | 6.67 | 6.94 | 6.67 | 6.87 | 6.61 | qfq | 5,353,958 | 36,588,173 | 2.23% |
| 2024-10-17 | 6.78 | 6.84 | 6.70 | 6.72 | 6.46 | qfq | 2,446,660 | 16,594,123 | -0.88% |
| 2024-10-16 | 6.71 | 6.80 | 6.68 | 6.78 | 6.52 | qfq | 2,759,400 | 18,631,433 | 0.44% |
| 2024-10-15 | 6.83 | 6.88 | 6.73 | 6.75 | 6.49 | qfq | 3,203,038 | 21,770,440 | -1.60% |
| 2024-10-14 | 6.77 | 6.87 | 6.70 | 6.86 | 6.60 | qfq | 3,962,572 | 27,000,566 | 1.33% |
| 2024-10-11 | 6.90 | 6.94 | 6.68 | 6.77 | 6.51 | qfq | 5,192,728 | 35,313,414 | -2.31% |
| 2024-10-10 | 6.90 | 7.04 | 6.79 | 6.93 | 6.66 | qfq | 5,467,418 | 37,913,606 | 1.02% |
| 2024-10-09 | 7.27 | 7.30 | 6.83 | 6.86 | 6.60 | qfq | 7,773,957 | 54,762,360 | -7.17% |
| 2024-10-08 | 7.89 | 7.89 | 7.24 | 7.39 | 7.11 | qfq | 13,101,405 | 98,269,906 | 2.64% |
| 2024-09-30 | 7.00 | 7.25 | 6.77 | 7.20 | 6.92 | qfq | 12,214,268 | 85,676,492 | 6.98% |
| 2024-09-27 | 6.64 | 6.75 | 6.56 | 6.73 | 6.47 | qfq | 2,814,746 | 18,708,638 | 2.59% |
| 2024-09-26 | 6.43 | 6.56 | 6.41 | 6.56 | 6.31 | qfq | 2,642,400 | 17,193,566 | 2.02% |
| 2024-09-25 | 6.48 | 6.57 | 6.42 | 6.43 | 6.18 | qfq | 3,522,293 | 22,893,753 | 0.31% |
| 2024-09-24 | 6.31 | 6.43 | 6.25 | 6.41 | 6.16 | qfq | 3,075,807 | 19,576,969 | 2.23% |
| 2024-09-23 | 6.24 | 6.29 | 6.20 | 6.27 | 6.03 | qfq | 1,903,649 | 11,894,179 | 0.48% |
| 2024-09-20 | 6.22 | 6.25 | 6.19 | 6.24 | 6.00 | qfq | 1,569,001 | 9,754,213 | -0.16% |
| 2024-09-19 | 6.10 | 6.26 | 6.07 | 6.25 | 6.01 | qfq | 2,564,610 | 15,911,129 | 3.31% |
| 2024-09-18 | 6.09 | 6.10 | 5.96 | 6.05 | 5.82 | qfq | 1,900,840 | 11,461,560 | -0.98% |
| 2024-09-13 | 6.15 | 6.19 | 6.11 | 6.11 | 5.88 | qfq | 946,100 | 5,814,327 | -0.97% |
| 2024-09-12 | 6.11 | 6.22 | 6.11 | 6.17 | 5.93 | qfq | 1,577,200 | 9,760,961 | 0.82% |
| 2024-09-11 | 6.17 | 6.18 | 6.09 | 6.12 | 5.89 | qfq | 1,412,252 | 8,657,942 | -0.81% |
| 2024-09-10 | 6.18 | 6.18 | 6.05 | 6.17 | 5.93 | qfq | 1,392,000 | 8,518,432 | 0.33% |
| 2024-09-09 | 6.15 | 6.21 | 6.10 | 6.15 | 5.91 | qfq | 1,499,352 | 9,232,278 | -0.16% |
| 2024-09-06 | 6.26 | 6.28 | 6.14 | 6.16 | 5.92 | qfq | 2,518,915 | 15,654,188 | -1.60% |
| 2024-09-05 | 6.16 | 6.26 | 6.16 | 6.26 | 6.02 | qfq | 1,667,400 | 10,373,056 | 1.46% |
| 2024-09-04 | 6.16 | 6.25 | 6.14 | 6.17 | 5.93 | qfq | 2,989,500 | 18,559,945 | 0.00% |
| 2024-09-03 | 6.15 | 6.25 | 6.13 | 6.17 | 5.93 | qfq | 2,596,140 | 16,090,353 | 0.16% |
| 2024-09-02 | 6.22 | 6.25 | 6.15 | 6.16 | 5.92 | qfq | 2,667,538 | 16,560,185 | -0.81% |
| 2024-08-30 | 6.16 | 6.27 | 6.13 | 6.21 | 5.97 | qfq | 3,546,800 | 22,045,850 | 0.65% |
| 2024-08-29 | 6.12 | 6.18 | 6.11 | 6.17 | 5.93 | qfq | 2,184,500 | 13,453,859 | 0.16% |
| 2024-08-28 | 6.08 | 6.20 | 6.04 | 6.16 | 5.92 | qfq | 1,722,300 | 10,567,596 | 1.48% |
| 2024-08-27 | 6.14 | 6.17 | 6.05 | 6.07 | 5.84 | qfq | 1,713,900 | 10,456,015 | -1.30% |
| 2024-08-26 | 5.95 | 6.15 | 5.95 | 6.15 | 5.91 | qfq | 2,382,400 | 14,518,379 | 2.84% |
| 2024-08-23 | 5.96 | 6.03 | 5.93 | 5.98 | 5.75 | qfq | 1,910,400 | 11,420,489 | 0.50% |
| 2024-08-22 | 6.08 | 6.11 | 5.95 | 5.95 | 5.72 | qfq | 1,847,200 | 11,144,466 | -2.14% |
| 2024-08-21 | 6.09 | 6.12 | 6.03 | 6.08 | 5.85 | qfq | 2,840,300 | 17,248,032 | 0.33% |
| 2024-08-20 | 6.15 | 6.17 | 6.02 | 6.06 | 5.83 | qfq | 2,090,900 | 12,677,562 | -1.30% |
| 2024-08-19 | 6.12 | 6.16 | 6.08 | 6.14 | 5.91 | qfq | 1,513,800 | 9,286,977 | 0.49% |
| 2024-08-16 | 6.15 | 6.17 | 6.08 | 6.11 | 5.88 | qfq | 1,645,800 | 10,084,826 | -0.65% |
| 2024-08-15 | 6.11 | 6.18 | 6.05 | 6.15 | 5.91 | qfq | 2,251,440 | 13,809,694 | 0.82% |
| 2024-08-14 | 6.15 | 6.16 | 6.07 | 6.10 | 5.87 | qfq | 1,302,800 | 7,965,633 | -0.65% |
| 2024-08-13 | 6.10 | 6.14 | 6.04 | 6.14 | 5.91 | qfq | 1,830,900 | 11,151,951 | 0.66% |
| 2024-08-12 | 6.14 | 6.15 | 6.05 | 6.10 | 5.87 | qfq | 2,126,900 | 12,975,171 | -0.49% |
| 2024-08-09 | 6.18 | 6.19 | 6.13 | 6.13 | 5.90 | qfq | 1,663,500 | 10,250,076 | -0.16% |
| 2024-08-08 | 6.12 | 6.16 | 6.06 | 6.14 | 5.91 | qfq | 1,790,300 | 10,958,121 | 0.33% |
| 2024-08-07 | 6.12 | 6.15 | 6.09 | 6.12 | 5.89 | qfq | 1,310,000 | 8,022,186 | -0.33% |
| 2024-08-06 | 6.10 | 6.14 | 6.07 | 6.14 | 5.91 | qfq | 1,658,200 | 10,122,317 | 1.66% |
| 2024-08-05 | 6.12 | 6.18 | 6.03 | 6.04 | 5.81 | qfq | 2,246,570 | 13,725,706 | -0.49% |
| 2024-08-02 | 6.13 | 6.16 | 6.05 | 6.07 | 5.84 | qfq | 1,781,320 | 10,874,318 | -1.14% |
| 2024-08-01 | 6.18 | 6.19 | 6.14 | 6.14 | 5.91 | qfq | 1,806,400 | 11,132,046 | -0.49% |
| 2024-07-31 | 6.04 | 6.17 | 6.04 | 6.17 | 5.93 | qfq | 2,544,400 | 15,585,794 | 2.32% |
| 2024-07-30 | 6.03 | 6.04 | 5.97 | 6.03 | 5.80 | qfq | 1,262,960 | 7,597,325 | 0.67% |
| 2024-07-29 | 5.99 | 6.05 | 5.96 | 5.99 | 5.76 | qfq | 2,024,901 | 12,159,582 | 0.34% |
| 2024-07-26 | 5.89 | 5.99 | 5.86 | 5.97 | 5.74 | qfq | 1,363,992 | 8,121,448 | 1.88% |
| 2024-07-25 | 5.78 | 5.89 | 5.75 | 5.86 | 5.64 | qfq | 1,337,068 | 7,795,510 | 0.86% |
| 2024-07-24 | 5.89 | 5.90 | 5.80 | 5.81 | 5.59 | qfq | 1,821,211 | 10,631,934 | -1.36% |
| 2024-07-23 | 6.03 | 6.07 | 5.87 | 5.89 | 5.66 | qfq | 3,609,024 | 21,526,321 | -2.81% |
| 2024-07-22 | 5.85 | 6.28 | 5.84 | 6.06 | 5.83 | qfq | 4,290,538 | 25,875,750 | 3.06% |
| 2024-07-19 | 5.86 | 5.92 | 5.80 | 5.88 | 5.66 | qfq | 1,020,000 | 5,990,239 | 0.34% |
| 2024-07-18 | 5.85 | 5.86 | 5.75 | 5.86 | 5.64 | qfq | 1,329,500 | 7,711,638 | 0.17% |
| 2024-07-17 | 5.87 | 5.90 | 5.82 | 5.85 | 5.63 | qfq | 918,400 | 5,374,886 | -0.51% |
| 2024-07-16 | 5.89 | 5.90 | 5.84 | 5.88 | 5.66 | qfq | 1,301,100 | 7,636,848 | -0.51% |
| 2024-07-15 | 5.98 | 5.99 | 5.88 | 5.91 | 5.68 | qfq | 1,478,900 | 8,727,714 | -1.17% |
| 2024-07-12 | 6.00 | 6.06 | 5.95 | 5.98 | 5.75 | qfq | 1,876,047 | 11,262,395 | -0.33% |
| 2024-07-11 | 5.89 | 6.00 | 5.87 | 6.00 | 5.77 | qfq | 2,370,800 | 14,111,082 | 2.74% |
| 2024-07-10 | 5.89 | 5.89 | 5.81 | 5.84 | 5.62 | qfq | 1,508,100 | 8,825,888 | -1.18% |
| 2024-07-09 | 5.83 | 5.92 | 5.70 | 5.91 | 5.68 | qfq | 2,338,419 | 13,605,294 | 1.37% |
| 2024-07-08 | 6.01 | 6.01 | 5.82 | 5.83 | 5.61 | qfq | 1,343,700 | 7,879,929 | -2.67% |
| 2024-07-05 | 5.92 | 5.99 | 5.85 | 5.99 | 5.76 | qfq | 1,478,900 | 8,774,050 | 1.53% |
| 2024-07-04 | 6.11 | 6.11 | 5.90 | 5.90 | 5.67 | qfq | 2,297,283 | 13,747,478 | -2.96% |
| 2024-07-03 | 6.10 | 6.13 | 6.05 | 6.08 | 5.85 | qfq | 1,347,100 | 8,214,755 | 0.00% |
| 2024-07-02 | 5.99 | 6.11 | 5.96 | 6.08 | 5.85 | qfq | 1,855,228 | 11,255,416 | 1.33% |
| 2024-07-01 | 5.92 | 6.00 | 5.87 | 6.00 | 5.77 | qfq | 1,770,400 | 10,512,064 | 1.35% |
| 2024-06-28 | 5.88 | 5.99 | 5.87 | 5.92 | 5.69 | qfq | 1,851,128 | 11,006,849 | 0.68% |
| 2024-06-27 | 5.94 | 6.04 | 5.88 | 5.88 | 5.66 | qfq | 1,787,059 | 10,633,565 | -1.34% |
| 2024-06-26 | 5.85 | 5.96 | 5.81 | 5.96 | 5.73 | qfq | 1,772,782 | 10,449,103 | 2.23% |
| 2024-06-25 | 5.73 | 5.90 | 5.73 | 5.83 | 5.61 | qfq | 1,748,852 | 10,199,367 | 1.57% |
| 2024-06-24 | 5.96 | 5.96 | 5.73 | 5.74 | 5.52 | qfq | 2,271,620 | 13,160,952 | -3.69% |
| 2024-06-21 | 5.93 | 5.98 | 5.87 | 5.96 | 5.73 | qfq | 1,091,100 | 6,482,129 | 0.51% |
| 2024-06-20 | 6.04 | 6.04 | 5.90 | 5.93 | 5.70 | qfq | 2,045,010 | 12,171,294 | -1.82% |
| 2024-06-19 | 6.05 | 6.07 | 6.01 | 6.04 | 5.81 | qfq | 1,406,849 | 8,500,539 | 0.00% |
| 2024-06-18 | 5.99 | 6.05 | 5.97 | 6.04 | 5.81 | qfq | 1,504,646 | 9,072,782 | 0.83% |
| 2024-06-17 | 6.05 | 6.06 | 5.97 | 5.99 | 5.76 | qfq | 1,713,800 | 10,294,578 | -1.16% |
| 2024-06-14 | 6.01 | 6.10 | 5.97 | 6.06 | 5.83 | qfq | 1,696,631 | 10,252,934 | 0.83% |
| 2024-06-13 | 6.11 | 6.14 | 5.99 | 6.01 | 5.78 | qfq | 2,563,427 | 15,505,589 | -1.64% |
| 2024-06-12 | 6.05 | 6.13 | 6.03 | 6.11 | 5.88 | qfq | 2,101,224 | 12,811,802 | 0.99% |
| 2024-06-11 | 6.23 | 6.24 | 6.03 | 6.05 | 5.82 | qfq | 3,457,340 | 21,031,754 | -3.35% |
| 2024-06-07 | 5.96 | 6.28 | 5.92 | 6.26 | 6.02 | qfq | 4,578,357 | 28,033,027 | 6.28% |
| 2024-06-06 | 6.13 | 6.14 | 5.84 | 5.89 | 5.66 | qfq | 5,068,200 | 30,198,934 | -3.44% |
| 2024-06-05 | 6.20 | 6.20 | 6.10 | 6.10 | 5.87 | qfq | 2,678,500 | 16,452,536 | -1.45% |
| 2024-06-04 | 6.27 | 6.28 | 6.13 | 6.19 | 5.95 | qfq | 3,067,493 | 18,976,263 | -1.75% |
| 2024-06-03 | 6.44 | 6.46 | 6.26 | 6.30 | 6.06 | qfq | 3,209,400 | 20,425,624 | -2.33% |
| 2024-05-31 | 6.44 | 6.48 | 6.40 | 6.45 | 6.20 | qfq | 2,063,900 | 13,315,033 | 0.16% |
| 2024-05-30 | 6.50 | 6.54 | 6.42 | 6.44 | 6.19 | qfq | 1,953,550 | 12,635,058 | -0.77% |
| 2024-05-29 | 6.49 | 6.57 | 6.45 | 6.49 | 6.24 | qfq | 2,230,600 | 14,519,515 | 0.31% |
| 2024-05-28 | 6.58 | 6.58 | 6.47 | 6.47 | 6.22 | qfq | 2,262,100 | 14,758,725 | -1.52% |
| 2024-05-27 | 6.59 | 6.60 | 6.48 | 6.57 | 6.32 | qfq | 2,633,231 | 17,164,898 | 0.31% |
| 2024-05-24 | 6.56 | 6.64 | 6.54 | 6.55 | 6.30 | qfq | 2,249,500 | 14,806,162 | -0.61% |
| 2024-05-23 | 6.75 | 6.75 | 6.55 | 6.59 | 6.34 | qfq | 3,417,392 | 22,573,876 | -2.37% |
| 2024-05-22 | 6.79 | 6.82 | 6.69 | 6.75 | 6.49 | qfq | 2,558,700 | 17,289,870 | -2.03% |
| 2024-05-21 | 6.99 | 7.02 | 6.87 | 6.89 | 6.49 | qfq | 3,325,500 | 22,985,394 | -1.99% |
| 2024-05-20 | 7.02 | 7.05 | 7.00 | 7.03 | 6.63 | qfq | 3,413,400 | 23,972,528 | 0.29% |
| 2024-05-17 | 6.96 | 7.04 | 6.93 | 7.01 | 6.61 | qfq | 2,920,400 | 20,375,448 | 0.72% |
| 2024-05-16 | 6.97 | 7.04 | 6.93 | 6.96 | 6.56 | qfq | 3,059,101 | 21,380,498 | 0.29% |
| 2024-05-15 | 6.91 | 7.06 | 6.89 | 6.94 | 6.54 | qfq | 3,204,700 | 22,356,364 | 0.14% |
| 2024-05-14 | 6.85 | 6.97 | 6.85 | 6.93 | 6.53 | qfq | 3,165,050 | 21,913,258 | 1.61% |
| 2024-05-13 | 6.94 | 6.94 | 6.78 | 6.82 | 6.43 | qfq | 3,432,710 | 23,465,436 | -1.87% |
| 2024-05-10 | 7.05 | 7.07 | 6.92 | 6.95 | 6.55 | qfq | 3,921,700 | 27,338,692 | -1.14% |
| 2024-05-09 | 6.96 | 7.09 | 6.95 | 7.03 | 6.63 | qfq | 4,200,300 | 29,618,196 | 0.86% |
| 2024-05-08 | 7.07 | 7.08 | 6.97 | 6.97 | 6.57 | qfq | 2,820,400 | 19,770,456 | -1.27% |
| 2024-05-07 | 7.06 | 7.08 | 7.00 | 7.06 | 6.66 | qfq | 2,531,200 | 17,839,724 | 0.00% |
| 2024-05-06 | 7.03 | 7.08 | 7.00 | 7.06 | 6.66 | qfq | 5,078,300 | 35,746,725 | 1.58% |
| 2024-04-30 | 7.04 | 7.14 | 6.91 | 6.95 | 6.55 | qfq | 6,749,801 | 47,066,527 | -3.07% |
| 2024-04-29 | 6.95 | 7.22 | 6.95 | 7.17 | 6.76 | qfq | 3,894,047 | 27,704,665 | 2.87% |
| 2024-04-26 | 6.90 | 6.99 | 6.84 | 6.97 | 6.57 | qfq | 3,364,920 | 23,239,728 | 1.01% |
| 2024-04-25 | 6.84 | 6.93 | 6.79 | 6.90 | 6.50 | qfq | 2,472,110 | 17,032,934 | 0.73% |
| 2024-04-24 | 6.79 | 6.85 | 6.72 | 6.85 | 6.46 | qfq | 2,979,681 | 20,255,156 | 1.18% |
| 2024-04-23 | 6.71 | 6.80 | 6.69 | 6.77 | 6.38 | qfq | 2,882,351 | 19,467,303 | 1.04% |
| 2024-04-22 | 6.73 | 6.82 | 6.58 | 6.70 | 6.32 | qfq | 3,306,000 | 22,227,646 | -0.59% |
| 2024-04-19 | 6.71 | 6.82 | 6.64 | 6.74 | 6.35 | qfq | 2,681,400 | 18,066,177 | 0.00% |
| 2024-04-18 | 6.78 | 6.82 | 6.63 | 6.74 | 6.35 | qfq | 4,020,810 | 27,079,805 | -0.88% |
| 2024-04-17 | 6.36 | 6.80 | 6.36 | 6.80 | 6.41 | qfq | 6,443,381 | 42,949,582 | 7.09% |
| 2024-04-16 | 6.71 | 6.80 | 6.31 | 6.35 | 5.99 | qfq | 7,774,350 | 50,227,274 | -7.70% |
| 2024-04-15 | 7.21 | 7.30 | 6.75 | 6.88 | 6.49 | qfq | 6,588,100 | 45,845,025 | -4.71% |
| 2024-04-12 | 7.25 | 7.35 | 7.22 | 7.22 | 6.81 | qfq | 3,468,700 | 25,259,711 | -0.55% |
| 2024-04-11 | 7.28 | 7.41 | 7.24 | 7.26 | 6.84 | qfq | 3,145,700 | 23,050,416 | -0.55% |
| 2024-04-10 | 7.46 | 7.52 | 7.25 | 7.30 | 6.88 | qfq | 3,936,100 | 28,916,499 | -2.67% |
| 2024-04-09 | 7.40 | 7.54 | 7.36 | 7.50 | 7.07 | qfq | 3,849,600 | 28,778,487 | 1.35% |
| 2024-04-08 | 7.48 | 7.54 | 7.39 | 7.40 | 6.98 | qfq | 4,169,194 | 31,079,690 | -1.07% |
| 2024-04-03 | 7.45 | 7.56 | 7.41 | 7.48 | 7.05 | qfq | 2,885,536 | 21,546,318 | -0.40% |
| 2024-04-02 | 7.35 | 7.53 | 7.33 | 7.51 | 7.08 | qfq | 4,118,828 | 30,706,319 | 2.04% |
| 2024-04-01 | 7.15 | 7.37 | 7.10 | 7.36 | 6.94 | qfq | 4,164,731 | 30,332,702 | 2.79% |
| 2024-03-29 | 7.06 | 7.16 | 7.06 | 7.16 | 6.75 | qfq | 3,304,533 | 23,527,146 | 1.27% |
| 2024-03-28 | 6.96 | 7.14 | 6.96 | 7.07 | 6.66 | qfq | 3,649,506 | 25,760,132 | 0.71% |
| 2024-03-27 | 7.10 | 7.18 | 7.01 | 7.02 | 6.62 | qfq | 3,930,158 | 28,036,133 | -0.85% |
| 2024-03-26 | 7.14 | 7.16 | 6.95 | 7.08 | 6.67 | qfq | 3,648,806 | 25,704,397 | -0.70% |
| 2024-03-25 | 7.11 | 7.29 | 7.10 | 7.13 | 6.72 | qfq | 4,289,356 | 30,819,156 | 0.14% |
| 2024-03-22 | 7.17 | 7.22 | 7.04 | 7.12 | 6.71 | qfq | 3,833,410 | 27,341,218 | -0.84% |
| 2024-03-21 | 7.18 | 7.26 | 7.14 | 7.18 | 6.77 | qfq | 3,830,900 | 27,604,881 | 0.14% |
| 2024-03-20 | 7.08 | 7.18 | 7.07 | 7.17 | 6.76 | qfq | 3,402,145 | 24,298,761 | 1.27% |
| 2024-03-19 | 7.03 | 7.11 | 6.99 | 7.08 | 6.67 | qfq | 4,375,221 | 30,931,265 | 1.00% |
| 2024-03-18 | 6.91 | 7.04 | 6.90 | 7.01 | 6.61 | qfq | 6,154,800 | 43,010,641 | 1.45% |
| 2024-03-15 | 6.99 | 7.04 | 6.87 | 6.91 | 6.51 | qfq | 6,905,496 | 47,882,023 | 1.47% |
| 2024-03-14 | 6.72 | 6.82 | 6.68 | 6.81 | 6.42 | qfq | 3,292,570 | 22,161,839 | 1.64% |
| 2024-03-13 | 6.69 | 6.73 | 6.64 | 6.70 | 6.32 | qfq | 2,378,488 | 15,897,425 | 0.00% |
| 2024-03-12 | 6.69 | 6.72 | 6.59 | 6.70 | 6.32 | qfq | 2,715,244 | 18,126,037 | 0.90% |
| 2024-03-11 | 6.51 | 6.68 | 6.48 | 6.64 | 6.26 | qfq | 3,068,317 | 20,172,092 | 2.47% |
| 2024-03-08 | 6.46 | 6.51 | 6.40 | 6.48 | 6.11 | qfq | 1,730,057 | 11,167,200 | 0.31% |
| 2024-03-07 | 6.45 | 6.57 | 6.40 | 6.46 | 6.09 | qfq | 2,506,400 | 16,282,871 | 0.31% |
| 2024-03-06 | 6.40 | 6.49 | 6.36 | 6.44 | 6.07 | qfq | 2,018,200 | 12,951,807 | 0.47% |
| 2024-03-05 | 6.51 | 6.51 | 6.37 | 6.41 | 6.04 | qfq | 2,549,400 | 16,351,074 | -1.84% |
| 2024-03-04 | 6.65 | 6.67 | 6.45 | 6.53 | 6.16 | qfq | 2,693,396 | 17,567,963 | -0.91% |
| 2024-03-01 | 6.46 | 6.60 | 6.43 | 6.59 | 6.21 | qfq | 3,409,500 | 22,259,851 | 2.01% |
| 2024-02-29 | 6.23 | 6.46 | 6.19 | 6.46 | 6.09 | qfq | 3,680,300 | 23,464,533 | 2.87% |
| 2024-02-28 | 6.77 | 6.88 | 6.28 | 6.28 | 5.92 | qfq | 6,921,500 | 45,517,919 | -6.96% |
| 2024-02-27 | 6.61 | 6.75 | 6.56 | 6.75 | 6.36 | qfq | 2,582,200 | 17,254,078 | 2.12% |
| 2024-02-26 | 6.53 | 6.72 | 6.47 | 6.61 | 6.23 | qfq | 4,038,801 | 26,654,396 | 0.92% |
| 2024-02-23 | 6.41 | 6.56 | 6.37 | 6.55 | 6.17 | qfq | 3,760,239 | 24,285,997 | 2.18% |
| 2024-02-22 | 6.27 | 6.41 | 6.25 | 6.41 | 6.04 | qfq | 3,851,100 | 24,398,375 | 1.58% |
| 2024-02-21 | 6.08 | 6.44 | 6.06 | 6.31 | 5.95 | qfq | 4,767,115 | 29,968,545 | 3.10% |
| 2024-02-20 | 6.13 | 6.13 | 6.03 | 6.12 | 5.77 | qfq | 3,101,187 | 18,912,466 | -0.16% |
| 2024-02-19 | 6.01 | 6.13 | 5.96 | 6.13 | 5.78 | qfq | 5,874,379 | 35,527,345 | 2.85% |
| 2024-02-08 | 5.60 | 6.00 | 5.54 | 5.96 | 5.62 | qfq | 6,604,163 | 38,126,267 | 7.39% |
| 2024-02-07 | 5.59 | 5.75 | 5.32 | 5.55 | 5.23 | qfq | 10,646,070 | 58,548,089 | -1.77% |
| 2024-02-06 | 5.57 | 5.80 | 5.15 | 5.65 | 5.33 | qfq | 10,267,533 | 55,680,565 | 0.00% |
| 2024-02-05 | 6.15 | 6.16 | 5.57 | 5.65 | 5.33 | qfq | 12,304,907 | 69,855,391 | -8.72% |
| 2024-02-02 | 6.40 | 6.61 | 5.99 | 6.19 | 5.84 | qfq | 7,162,091 | 44,881,436 | -3.73% |
| 2024-02-01 | 6.63 | 6.66 | 6.33 | 6.43 | 6.06 | qfq | 6,132,427 | 39,654,032 | -4.03% |
| 2024-01-31 | 7.10 | 7.13 | 6.68 | 6.70 | 6.32 | qfq | 6,738,340 | 46,081,418 | -5.77% |
| 2024-01-30 | 7.37 | 7.41 | 7.10 | 7.11 | 6.70 | qfq | 3,972,300 | 28,744,052 | -3.79% |
| 2024-01-29 | 7.75 | 7.75 | 7.38 | 7.39 | 6.97 | qfq | 4,557,000 | 34,104,860 | -3.40% |
| 2024-01-26 | 7.40 | 7.79 | 7.38 | 7.65 | 7.21 | qfq | 6,396,500 | 49,140,739 | 3.24% |
| 2024-01-25 | 7.08 | 7.43 | 7.07 | 7.41 | 6.99 | qfq | 5,549,100 | 40,245,094 | 4.81% |
| 2024-01-24 | 6.94 | 7.19 | 6.77 | 7.07 | 6.66 | qfq | 6,151,040 | 43,060,696 | 1.29% |
| 2024-01-23 | 7.19 | 7.19 | 6.81 | 6.98 | 6.58 | qfq | 7,425,500 | 51,478,089 | -2.38% |
| 2024-01-22 | 7.75 | 7.75 | 7.01 | 7.15 | 6.74 | qfq | 5,559,500 | 41,283,188 | -7.74% |
| 2024-01-19 | 7.83 | 7.94 | 7.71 | 7.75 | 7.31 | qfq | 3,896,600 | 30,444,784 | -1.02% |
| 2024-01-18 | 8.01 | 8.01 | 7.64 | 7.83 | 7.38 | qfq | 5,498,218 | 42,850,689 | -2.00% |
| 2024-01-17 | 8.09 | 8.19 | 7.99 | 7.99 | 7.53 | qfq | 3,427,700 | 27,734,160 | -1.48% |
| 2024-01-16 | 8.15 | 8.17 | 7.98 | 8.11 | 7.64 | qfq | 3,541,800 | 28,535,014 | 0.12% |
| 2024-01-15 | 8.05 | 8.17 | 8.02 | 8.10 | 7.64 | qfq | 2,814,000 | 22,825,273 | 0.62% |
| 2024-01-12 | 8.12 | 8.23 | 8.04 | 8.05 | 7.59 | qfq | 3,637,900 | 29,620,185 | -0.74% |
| 2024-01-11 | 8.08 | 8.20 | 8.04 | 8.11 | 7.64 | qfq | 3,417,900 | 27,720,472 | 0.00% |
| 2024-01-10 | 8.08 | 8.27 | 8.08 | 8.11 | 7.64 | qfq | 4,049,400 | 33,053,000 | -0.37% |
| 2024-01-09 | 8.00 | 8.20 | 7.98 | 8.14 | 7.67 | qfq | 4,610,060 | 37,444,024 | 1.50% |
| 2024-01-08 | 8.25 | 8.29 | 7.93 | 8.02 | 7.56 | qfq | 9,422,700 | 76,105,169 | -2.79% |
| 2024-01-05 | 8.45 | 8.55 | 8.20 | 8.25 | 7.78 | qfq | 7,422,803 | 61,893,550 | -2.94% |
| 2024-01-04 | 8.19 | 8.55 | 8.17 | 8.50 | 8.01 | qfq | 11,259,610 | 94,564,549 | 3.91% |
| 2024-01-03 | 8.16 | 8.25 | 8.11 | 8.18 | 7.71 | qfq | 3,098,627 | 25,355,501 | 0.12% |
| 2024-01-02 | 8.03 | 8.23 | 7.94 | 8.17 | 7.70 | qfq | 4,567,979 | 37,288,391 | 2.38% |
| 2023-12-29 | 7.79 | 7.98 | 7.79 | 7.98 | 7.52 | qfq | 3,455,600 | 27,272,448 | 2.44% |
| 2023-12-28 | 7.75 | 7.85 | 7.63 | 7.79 | 7.34 | qfq | 2,815,300 | 21,885,448 | -0.13% |
| 2023-12-27 | 7.79 | 7.83 | 7.65 | 7.80 | 7.35 | qfq | 2,870,000 | 22,192,004 | 1.96% |
| 2023-12-26 | 7.80 | 7.83 | 7.61 | 7.65 | 7.21 | qfq | 3,212,436 | 24,753,180 | -1.54% |
| 2023-12-25 | 8.03 | 8.03 | 7.68 | 7.77 | 7.32 | qfq | 6,535,916 | 50,897,743 | -3.60% |
| 2023-12-22 | 8.19 | 8.28 | 8.01 | 8.06 | 7.60 | qfq | 4,553,900 | 36,982,733 | -1.95% |
| 2023-12-21 | 8.07 | 8.23 | 7.93 | 8.22 | 7.75 | qfq | 5,274,200 | 42,821,827 | 2.24% |
| 2023-12-20 | 8.13 | 8.20 | 8.04 | 8.04 | 7.58 | qfq | 2,892,498 | 23,487,078 | -1.11% |
| 2023-12-19 | 8.09 | 8.19 | 8.01 | 8.13 | 7.66 | qfq | 3,656,707 | 29,535,862 | -0.12% |
| 2023-12-18 | 8.13 | 8.30 | 8.10 | 8.14 | 7.67 | qfq | 4,129,801 | 33,815,271 | -1.09% |
| 2023-12-15 | 8.15 | 8.25 | 8.11 | 8.23 | 7.76 | qfq | 3,645,000 | 29,839,730 | 1.11% |
| 2023-12-14 | 8.09 | 8.28 | 8.09 | 8.14 | 7.67 | qfq | 4,070,293 | 33,276,248 | 0.62% |
| 2023-12-13 | 8.08 | 8.13 | 8.03 | 8.09 | 7.63 | qfq | 3,334,593 | 26,976,938 | 0.12% |
| 2023-12-12 | 7.95 | 8.10 | 7.80 | 8.08 | 7.62 | qfq | 4,412,800 | 35,156,391 | 1.89% |
| 2023-12-11 | 7.80 | 7.98 | 7.72 | 7.93 | 7.48 | qfq | 5,220,100 | 41,137,617 | 1.93% |
| 2023-12-08 | 8.00 | 8.05 | 7.77 | 7.78 | 7.33 | qfq | 4,675,900 | 37,022,391 | -2.75% |
| 2023-12-07 | 8.03 | 8.15 | 7.97 | 8.00 | 7.54 | qfq | 4,192,813 | 33,632,625 | -0.99% |
| 2023-12-06 | 7.95 | 8.09 | 7.89 | 8.08 | 7.62 | qfq | 3,786,094 | 30,420,598 | 1.76% |
| 2023-12-05 | 7.97 | 8.03 | 7.93 | 7.94 | 7.48 | qfq | 2,103,000 | 16,784,740 | -0.75% |
| 2023-12-04 | 8.02 | 8.04 | 7.93 | 8.00 | 7.54 | qfq | 3,088,500 | 24,650,791 | -0.12% |
| 2023-12-01 | 7.90 | 8.06 | 7.88 | 8.01 | 7.55 | qfq | 3,611,804 | 28,879,704 | 1.14% |
| 2023-11-30 | 7.94 | 7.99 | 7.84 | 7.92 | 7.47 | qfq | 2,533,700 | 20,033,680 | -0.38% |
| 2023-11-29 | 7.96 | 8.01 | 7.92 | 7.95 | 7.49 | qfq | 2,078,300 | 16,541,049 | -0.13% |
| 2023-11-28 | 7.90 | 7.99 | 7.84 | 7.96 | 7.50 | qfq | 2,658,900 | 21,115,917 | 0.89% |
| 2023-11-27 | 7.92 | 7.99 | 7.86 | 7.89 | 7.44 | qfq | 3,053,300 | 24,130,998 | -0.88% |
| 2023-11-24 | 8.03 | 8.06 | 7.92 | 7.96 | 7.50 | qfq | 2,531,200 | 20,186,355 | -0.75% |
| 2023-11-23 | 7.92 | 8.03 | 7.89 | 8.02 | 7.56 | qfq | 2,354,196 | 18,764,300 | 1.39% |
| 2023-11-22 | 7.93 | 8.01 | 7.90 | 7.91 | 7.46 | qfq | 2,259,700 | 17,991,863 | -0.38% |
| 2023-11-21 | 7.95 | 8.04 | 7.92 | 7.94 | 7.48 | qfq | 2,791,959 | 22,279,810 | 0.25% |
| 2023-11-20 | 7.91 | 7.97 | 7.87 | 7.92 | 7.47 | qfq | 2,157,800 | 17,080,869 | 0.76% |
| 2023-11-17 | 7.82 | 7.95 | 7.81 | 7.86 | 7.41 | qfq | 1,625,300 | 12,795,679 | 0.64% |
| 2023-11-16 | 7.81 | 7.90 | 7.81 | 7.81 | 7.36 | qfq | 1,609,011 | 12,648,113 | -0.64% |
| 2023-11-15 | 7.90 | 7.91 | 7.79 | 7.86 | 7.41 | qfq | 2,028,900 | 15,924,196 | 0.13% |
| 2023-11-14 | 7.94 | 7.96 | 7.80 | 7.85 | 7.40 | qfq | 1,605,300 | 12,604,686 | -1.13% |
| 2023-11-13 | 7.89 | 7.94 | 7.83 | 7.94 | 7.48 | qfq | 2,259,600 | 17,877,788 | 1.15% |
| 2023-11-10 | 7.75 | 7.88 | 7.75 | 7.85 | 7.40 | qfq | 2,223,847 | 17,387,084 | 0.51% |
| 2023-11-09 | 7.79 | 7.91 | 7.79 | 7.81 | 7.36 | qfq | 2,559,655 | 20,057,342 | 0.26% |
| 2023-11-08 | 7.83 | 7.87 | 7.77 | 7.79 | 7.34 | qfq | 1,959,476 | 15,301,471 | -0.38% |
| 2023-11-07 | 7.79 | 7.86 | 7.74 | 7.82 | 7.37 | qfq | 2,142,592 | 16,719,303 | 0.51% |
| 2023-11-06 | 7.81 | 7.85 | 7.75 | 7.78 | 7.33 | qfq | 2,736,798 | 21,312,857 | -0.13% |
| 2023-11-03 | 7.79 | 7.85 | 7.73 | 7.79 | 7.34 | qfq | 2,337,900 | 18,272,797 | 0.65% |
| 2023-11-02 | 7.79 | 7.81 | 7.73 | 7.74 | 7.30 | qfq | 2,644,200 | 20,542,259 | -0.77% |
| 2023-11-01 | 7.68 | 7.80 | 7.68 | 7.80 | 7.35 | qfq | 4,211,400 | 32,694,800 | 1.43% |
| 2023-10-31 | 7.71 | 7.76 | 7.66 | 7.69 | 7.25 | qfq | 2,878,784 | 22,159,098 | -0.52% |
| 2023-10-30 | 7.60 | 7.77 | 7.60 | 7.73 | 7.29 | qfq | 3,175,607 | 24,486,368 | 1.31% |
| 2023-10-27 | 7.47 | 7.63 | 7.43 | 7.63 | 7.19 | qfq | 2,950,807 | 22,359,405 | 1.87% |
| 2023-10-26 | 7.43 | 7.50 | 7.38 | 7.49 | 7.06 | qfq | 1,605,838 | 11,946,299 | 0.00% |
| 2023-10-25 | 7.48 | 7.52 | 7.41 | 7.49 | 7.06 | qfq | 2,060,545 | 15,418,948 | 0.94% |
| 2023-10-24 | 7.12 | 7.43 | 7.12 | 7.42 | 6.99 | qfq | 2,795,811 | 20,499,383 | 4.36% |
| 2023-10-23 | 7.27 | 7.32 | 7.08 | 7.11 | 6.70 | qfq | 2,066,500 | 14,844,208 | -2.20% |
| 2023-10-20 | 7.30 | 7.38 | 7.24 | 7.27 | 6.85 | qfq | 1,826,800 | 13,348,150 | -0.41% |
| 2023-10-19 | 7.34 | 7.44 | 7.28 | 7.30 | 6.88 | qfq | 1,652,400 | 12,151,356 | -0.68% |
| 2023-10-18 | 7.46 | 7.51 | 7.35 | 7.35 | 6.93 | qfq | 2,124,696 | 15,726,313 | -2.00% |
| 2023-10-17 | 7.50 | 7.57 | 7.46 | 7.50 | 7.07 | qfq | 1,660,021 | 12,459,294 | 0.13% |
| 2023-10-16 | 7.47 | 7.53 | 7.44 | 7.49 | 7.06 | qfq | 2,279,720 | 17,063,662 | 0.54% |
| 2023-10-13 | 7.56 | 7.56 | 7.45 | 7.45 | 7.02 | qfq | 2,113,900 | 15,800,650 | -1.46% |
| 2023-10-12 | 7.50 | 7.59 | 7.50 | 7.56 | 7.13 | qfq | 2,085,239 | 15,738,037 | 0.53% |
| 2023-10-11 | 7.51 | 7.57 | 7.48 | 7.52 | 7.09 | qfq | 2,278,900 | 17,148,776 | -0.13% |
| 2023-10-10 | 7.58 | 7.64 | 7.49 | 7.53 | 7.10 | qfq | 3,765,039 | 28,394,001 | -0.92% |
| 2023-10-09 | 7.87 | 7.87 | 7.54 | 7.60 | 7.16 | qfq | 5,766,400 | 43,957,630 | -3.43% |
| 2023-09-28 | 7.75 | 7.88 | 7.73 | 7.87 | 7.42 | qfq | 2,849,300 | 22,313,814 | 1.55% |
| 2023-09-27 | 7.72 | 7.79 | 7.67 | 7.75 | 7.31 | qfq | 2,177,045 | 16,870,875 | 0.26% |
| 2023-09-26 | 7.79 | 7.79 | 7.71 | 7.73 | 7.29 | qfq | 1,982,500 | 15,344,844 | -0.39% |
| 2023-09-25 | 7.86 | 7.88 | 7.73 | 7.76 | 7.31 | qfq | 1,902,900 | 14,818,617 | -1.27% |
| 2023-09-22 | 7.79 | 7.88 | 7.72 | 7.86 | 7.41 | qfq | 1,954,500 | 15,279,547 | 0.77% |
| 2023-09-21 | 7.84 | 7.88 | 7.76 | 7.80 | 7.35 | qfq | 2,148,300 | 16,779,352 | -0.51% |
| 2023-09-20 | 7.86 | 7.91 | 7.83 | 7.84 | 7.39 | qfq | 1,887,000 | 14,852,347 | -0.76% |
| 2023-09-19 | 7.99 | 7.99 | 7.86 | 7.90 | 7.45 | qfq | 2,397,600 | 18,949,350 | -0.50% |
| 2023-09-18 | 7.78 | 7.98 | 7.73 | 7.94 | 7.48 | qfq | 3,109,739 | 24,539,996 | 1.40% |
| 2023-09-15 | 7.74 | 7.89 | 7.73 | 7.83 | 7.38 | qfq | 2,401,520 | 18,750,905 | 1.29% |
| 2023-09-14 | 7.78 | 7.78 | 7.68 | 7.73 | 7.29 | qfq | 2,348,500 | 18,160,206 | -0.90% |
| 2023-09-13 | 7.89 | 7.90 | 7.73 | 7.80 | 7.35 | qfq | 3,000,601 | 23,418,333 | -0.76% |
| 2023-09-12 | 7.81 | 7.99 | 7.76 | 7.86 | 7.41 | qfq | 3,975,301 | 31,308,060 | 0.77% |
| 2023-09-11 | 7.86 | 7.86 | 7.67 | 7.80 | 7.35 | qfq | 4,081,901 | 31,796,649 | -0.13% |
| 2023-09-08 | 7.89 | 7.94 | 7.81 | 7.81 | 7.36 | qfq | 2,553,300 | 20,032,474 | -1.39% |
| 2023-09-07 | 8.02 | 8.05 | 7.90 | 7.92 | 7.47 | qfq | 2,338,800 | 18,667,091 | -1.00% |
| 2023-09-06 | 8.02 | 8.03 | 7.93 | 8.00 | 7.54 | qfq | 1,585,700 | 12,682,278 | -0.12% |
| 2023-09-05 | 7.99 | 8.08 | 7.97 | 8.01 | 7.55 | qfq | 1,975,500 | 15,817,946 | -0.50% |
| 2023-09-04 | 7.96 | 8.06 | 7.88 | 8.05 | 7.59 | qfq | 3,418,700 | 27,359,469 | 1.51% |
| 2023-09-01 | 7.89 | 7.97 | 7.80 | 7.93 | 7.48 | qfq | 2,738,700 | 21,658,481 | 1.15% |
| 2023-08-31 | 7.86 | 7.92 | 7.79 | 7.84 | 7.39 | qfq | 2,245,900 | 17,620,471 | -0.13% |
| 2023-08-30 | 7.84 | 7.92 | 7.83 | 7.85 | 7.40 | qfq | 2,878,000 | 22,658,969 | 0.13% |
| 2023-08-29 | 7.72 | 7.85 | 7.63 | 7.84 | 7.39 | qfq | 3,488,210 | 27,104,402 | 2.08% |
| 2023-08-28 | 7.88 | 7.88 | 7.66 | 7.68 | 7.24 | qfq | 5,239,000 | 40,837,086 | 1.32% |
| 2023-08-25 | 7.58 | 7.84 | 7.52 | 7.58 | 7.15 | qfq | 3,414,300 | 26,104,782 | -0.39% |
| 2023-08-24 | 7.70 | 7.73 | 7.56 | 7.61 | 7.17 | qfq | 2,279,100 | 17,371,391 | -0.65% |
| 2023-08-23 | 7.79 | 7.80 | 7.62 | 7.66 | 7.22 | qfq | 2,269,795 | 17,458,582 | -1.42% |
| 2023-08-22 | 7.90 | 7.91 | 7.65 | 7.77 | 7.32 | qfq | 2,376,754 | 18,412,201 | -0.89% |
| 2023-08-21 | 7.77 | 7.95 | 7.76 | 7.84 | 7.39 | qfq | 3,298,200 | 26,022,983 | 0.51% |
| 2023-08-18 | 7.91 | 7.97 | 7.77 | 7.80 | 7.35 | qfq | 2,669,700 | 21,014,450 | -1.39% |
| 2023-08-17 | 7.80 | 7.93 | 7.77 | 7.91 | 7.46 | qfq | 2,068,800 | 16,211,674 | 0.89% |
| 2023-08-16 | 7.86 | 7.94 | 7.77 | 7.84 | 7.39 | qfq | 1,555,011 | 12,224,096 | 0.00% |
| 2023-08-15 | 7.82 | 7.90 | 7.81 | 7.84 | 7.39 | qfq | 2,033,000 | 15,970,729 | -0.13% |
| 2023-08-14 | 7.72 | 7.88 | 7.64 | 7.85 | 7.40 | qfq | 2,508,490 | 19,480,812 | 1.68% |
| 2023-08-11 | 7.85 | 7.86 | 7.72 | 7.72 | 7.28 | qfq | 1,604,290 | 12,483,420 | -1.15% |
| 2023-08-10 | 7.78 | 7.85 | 7.77 | 7.81 | 7.36 | qfq | 2,027,300 | 15,837,428 | 0.64% |
| 2023-08-09 | 7.90 | 7.91 | 7.75 | 7.76 | 7.31 | qfq | 1,890,500 | 14,735,719 | -1.77% |
| 2023-08-08 | 7.92 | 7.96 | 7.86 | 7.90 | 7.45 | qfq | 1,610,920 | 12,713,862 | -0.13% |
| 2023-08-07 | 8.02 | 8.03 | 7.88 | 7.91 | 7.46 | qfq | 2,460,600 | 19,496,414 | -1.13% |
| 2023-08-04 | 8.13 | 8.18 | 8.00 | 8.00 | 7.54 | qfq | 2,649,900 | 21,368,345 | -1.36% |
| 2023-08-03 | 8.10 | 8.16 | 8.05 | 8.11 | 7.64 | qfq | 1,595,020 | 12,900,344 | -0.61% |
| 2023-08-02 | 8.15 | 8.17 | 8.08 | 8.16 | 7.69 | qfq | 2,073,447 | 16,865,055 | 0.37% |
| 2023-08-01 | 8.18 | 8.20 | 8.11 | 8.13 | 7.66 | qfq | 1,805,100 | 14,722,105 | -0.61% |
| 2023-07-31 | 8.16 | 8.25 | 8.10 | 8.18 | 7.71 | qfq | 2,413,000 | 19,744,762 | 0.25% |
| 2023-07-28 | 8.15 | 8.19 | 8.07 | 8.16 | 7.69 | qfq | 1,693,600 | 13,801,812 | 0.49% |
| 2023-07-27 | 8.17 | 8.20 | 8.07 | 8.12 | 7.65 | qfq | 1,643,910 | 13,373,041 | -0.61% |
| 2023-07-26 | 8.16 | 8.18 | 8.07 | 8.17 | 7.70 | qfq | 2,277,100 | 18,525,599 | 0.37% |
| 2023-07-25 | 8.11 | 8.14 | 8.00 | 8.14 | 7.67 | qfq | 2,516,102 | 20,422,018 | 1.37% |
| 2023-07-24 | 8.05 | 8.06 | 7.93 | 8.03 | 7.57 | qfq | 1,652,901 | 13,253,267 | 0.25% |
| 2023-07-21 | 8.00 | 8.06 | 7.97 | 8.01 | 7.55 | qfq | 1,690,600 | 13,559,576 | 0.38% |
| 2023-07-20 | 8.08 | 8.09 | 7.97 | 7.98 | 7.52 | qfq | 2,030,000 | 16,250,747 | -1.24% |
| 2023-07-19 | 7.95 | 8.08 | 7.92 | 8.08 | 7.62 | qfq | 2,536,300 | 20,394,676 | 1.64% |
| 2023-07-18 | 7.91 | 7.98 | 7.85 | 7.95 | 7.49 | qfq | 1,747,200 | 13,849,936 | 0.38% |
| 2023-07-17 | 7.87 | 7.93 | 7.72 | 7.92 | 7.47 | qfq | 2,527,000 | 19,822,395 | 0.51% |