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
申通地铁600834.SH
最近收盘价7.052026-07-17
最近交易日2026-07-17
成交量（股）3,006,000
成交额（元）21,255,458
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.022 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-05 | 2026-01-12 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.019 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-17 | cash_dividend | 0.019 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.08 | 7.22 | 6.96 | 7.05 | 7.05 | qfq | 3,006,000 | 21,255,458 | -0.98% |
| 2026-07-16 | 7.00 | 7.16 | 6.98 | 7.12 | 7.12 | qfq | 1,842,500 | 13,080,224 | 0.85% |
| 2026-07-15 | 6.89 | 7.08 | 6.89 | 7.06 | 7.06 | qfq | 2,518,558 | 17,713,965 | 1.88% |
| 2026-07-14 | 6.76 | 6.95 | 6.69 | 6.93 | 6.93 | qfq | 2,262,262 | 15,474,338 | 2.06% |
| 2026-07-13 | 6.73 | 6.80 | 6.66 | 6.79 | 6.79 | qfq | 2,062,100 | 13,883,503 | 0.44% |
| 2026-07-10 | 6.63 | 6.85 | 6.59 | 6.76 | 6.76 | qfq | 1,761,200 | 11,890,789 | 1.35% |
| 2026-07-09 | 6.72 | 6.75 | 6.59 | 6.67 | 6.67 | qfq | 1,479,487 | 9,832,993 | -0.74% |
| 2026-07-08 | 6.73 | 6.77 | 6.63 | 6.72 | 6.72 | qfq | 1,415,500 | 9,490,101 | -0.15% |
| 2026-07-07 | 6.95 | 7.02 | 6.70 | 6.73 | 6.71 | qfq | 3,114,496 | 21,122,766 | -4.27% |
| 2026-07-06 | 6.91 | 7.26 | 6.85 | 7.03 | 7.01 | qfq | 4,453,804 | 31,381,402 | 1.74% |
| 2026-07-03 | 6.77 | 6.93 | 6.77 | 6.91 | 6.89 | qfq | 1,729,107 | 11,896,585 | 2.52% |
| 2026-07-02 | 6.71 | 6.87 | 6.69 | 6.74 | 6.72 | qfq | 1,598,001 | 10,831,151 | 0.30% |
| 2026-07-01 | 6.59 | 6.78 | 6.54 | 6.72 | 6.70 | qfq | 2,149,001 | 14,375,781 | 2.13% |
| 2026-06-30 | 6.65 | 6.72 | 6.56 | 6.58 | 6.56 | qfq | 1,919,401 | 12,686,230 | -1.50% |
| 2026-06-29 | 6.77 | 6.77 | 6.51 | 6.68 | 6.66 | qfq | 1,811,400 | 11,998,985 | -0.30% |
| 2026-06-26 | 6.79 | 6.80 | 6.62 | 6.70 | 6.68 | qfq | 1,845,801 | 12,349,665 | -1.03% |
| 2026-06-25 | 6.88 | 6.92 | 6.75 | 6.77 | 6.75 | qfq | 1,879,500 | 12,775,786 | -1.74% |
| 2026-06-24 | 7.07 | 7.07 | 6.84 | 6.89 | 6.87 | qfq | 1,890,100 | 13,069,049 | -2.55% |
| 2026-06-23 | 6.88 | 7.12 | 6.88 | 7.07 | 7.05 | qfq | 2,608,104 | 18,414,846 | 1.73% |
| 2026-06-22 | 6.90 | 7.04 | 6.73 | 6.95 | 6.93 | qfq | 2,644,787 | 18,116,058 | -0.43% |
| 2026-06-18 | 7.01 | 7.02 | 6.88 | 6.98 | 6.96 | qfq | 1,383,015 | 9,626,721 | -0.57% |
| 2026-06-17 | 7.15 | 7.15 | 6.99 | 7.02 | 7.00 | qfq | 1,896,367 | 13,355,992 | -1.54% |
| 2026-06-16 | 7.18 | 7.21 | 7.05 | 7.13 | 7.11 | qfq | 1,327,457 | 9,444,593 | -1.25% |
| 2026-06-15 | 7.26 | 7.38 | 7.18 | 7.22 | 7.20 | qfq | 1,999,401 | 14,542,862 | -0.28% |
| 2026-06-12 | 7.17 | 7.26 | 7.14 | 7.24 | 7.22 | qfq | 2,450,100 | 17,673,843 | 0.98% |
| 2026-06-11 | 7.23 | 7.30 | 7.10 | 7.17 | 7.15 | qfq | 1,787,900 | 12,803,950 | -1.65% |
| 2026-06-10 | 7.27 | 7.34 | 7.18 | 7.29 | 7.27 | qfq | 1,434,000 | 10,383,691 | -0.14% |
| 2026-06-09 | 7.26 | 7.38 | 7.17 | 7.30 | 7.28 | qfq | 1,590,801 | 11,593,928 | 0.69% |
| 2026-06-08 | 7.35 | 7.42 | 7.16 | 7.25 | 7.23 | qfq | 2,296,900 | 16,741,562 | -1.76% |
| 2026-06-05 | 7.28 | 7.45 | 7.26 | 7.38 | 7.36 | qfq | 1,531,601 | 11,275,302 | 1.37% |
| 2026-06-04 | 7.40 | 7.44 | 7.23 | 7.28 | 7.26 | qfq | 2,110,200 | 15,416,304 | -1.75% |
| 2026-06-03 | 7.59 | 7.60 | 7.34 | 7.41 | 7.39 | qfq | 3,157,200 | 23,443,124 | -2.37% |
| 2026-06-02 | 7.75 | 7.75 | 7.50 | 7.59 | 7.57 | qfq | 3,062,658 | 23,277,938 | -2.06% |
| 2026-06-01 | 7.65 | 7.76 | 7.62 | 7.75 | 7.72 | qfq | 2,574,510 | 19,826,126 | 1.04% |
| 2026-05-29 | 7.69 | 7.72 | 7.61 | 7.67 | 7.64 | qfq | 3,888,800 | 29,743,391 | 0.26% |
| 2026-05-28 | 7.68 | 7.72 | 7.56 | 7.65 | 7.62 | qfq | 2,407,000 | 18,396,331 | -0.65% |
| 2026-05-27 | 7.94 | 7.94 | 7.66 | 7.70 | 7.67 | qfq | 4,642,501 | 35,980,068 | -2.90% |
| 2026-05-26 | 8.10 | 8.21 | 7.84 | 7.93 | 7.90 | qfq | 5,896,542 | 47,206,833 | -3.53% |
| 2026-05-25 | 7.92 | 8.56 | 7.87 | 8.22 | 8.19 | qfq | 8,364,910 | 68,834,783 | 3.92% |
| 2026-05-22 | 7.86 | 7.95 | 7.79 | 7.91 | 7.88 | qfq | 1,369,000 | 10,793,260 | 0.64% |
| 2026-05-21 | 7.97 | 8.07 | 7.81 | 7.86 | 7.83 | qfq | 2,024,320 | 16,089,197 | -1.75% |
| 2026-05-20 | 8.05 | 8.05 | 7.93 | 8.00 | 7.97 | qfq | 1,335,200 | 10,648,310 | -0.62% |
| 2026-05-19 | 7.90 | 8.06 | 7.90 | 8.05 | 8.02 | qfq | 1,894,001 | 15,135,106 | 2.03% |
| 2026-05-18 | 7.83 | 7.90 | 7.77 | 7.89 | 7.86 | qfq | 1,761,002 | 13,791,856 | 0.00% |
| 2026-05-15 | 8.00 | 8.00 | 7.83 | 7.89 | 7.86 | qfq | 2,429,100 | 19,209,195 | -1.25% |
| 2026-05-14 | 8.09 | 8.09 | 7.97 | 7.99 | 7.96 | qfq | 2,641,959 | 21,152,947 | -1.24% |
| 2026-05-13 | 8.04 | 8.11 | 8.02 | 8.09 | 8.06 | qfq | 2,026,601 | 16,357,721 | 0.37% |
| 2026-05-12 | 8.17 | 8.19 | 8.04 | 8.06 | 8.03 | qfq | 2,550,701 | 20,633,047 | -1.47% |
| 2026-05-11 | 8.13 | 8.20 | 8.09 | 8.18 | 8.15 | qfq | 2,390,351 | 19,458,337 | 0.62% |
| 2026-05-08 | 8.07 | 8.14 | 8.02 | 8.13 | 8.10 | qfq | 2,572,028 | 20,852,274 | 0.74% |
| 2026-05-07 | 8.09 | 8.11 | 8.03 | 8.07 | 8.04 | qfq | 2,586,200 | 20,872,001 | -0.12% |
| 2026-05-06 | 8.04 | 8.09 | 7.98 | 8.08 | 8.05 | qfq | 3,488,923 | 28,088,408 | 0.75% |
| 2026-04-30 | 8.16 | 8.20 | 7.97 | 8.02 | 7.99 | qfq | 5,896,510 | 47,480,797 | -2.20% |
| 2026-04-29 | 8.15 | 8.30 | 8.15 | 8.20 | 8.17 | qfq | 3,698,800 | 30,506,480 | -0.12% |
| 2026-04-28 | 8.19 | 8.25 | 8.15 | 8.21 | 8.18 | qfq | 2,804,085 | 22,961,943 | -0.24% |
| 2026-04-27 | 8.17 | 8.25 | 8.08 | 8.23 | 8.20 | qfq | 2,269,351 | 18,508,632 | 0.61% |
| 2026-04-24 | 8.15 | 8.22 | 8.06 | 8.18 | 8.15 | qfq | 2,650,600 | 21,595,541 | 0.49% |
| 2026-04-23 | 8.23 | 8.25 | 8.10 | 8.14 | 8.11 | qfq | 2,617,010 | 21,324,267 | -1.09% |
| 2026-04-22 | 8.24 | 8.26 | 8.16 | 8.23 | 8.20 | qfq | 1,988,150 | 16,307,257 | -0.48% |
| 2026-04-21 | 8.21 | 8.30 | 8.21 | 8.27 | 8.24 | qfq | 1,985,500 | 16,391,833 | 0.49% |
| 2026-04-20 | 8.24 | 8.27 | 8.16 | 8.23 | 8.20 | qfq | 2,112,000 | 17,336,791 | 0.00% |
| 2026-04-17 | 8.33 | 8.33 | 8.20 | 8.23 | 8.20 | qfq | 2,749,101 | 22,652,134 | -1.44% |
| 2026-04-16 | 8.28 | 8.35 | 8.23 | 8.35 | 8.32 | qfq | 2,077,900 | 17,261,795 | 1.21% |
| 2026-04-15 | 8.31 | 8.37 | 8.23 | 8.25 | 8.22 | qfq | 2,083,301 | 17,278,010 | -0.36% |
| 2026-04-14 | 8.30 | 8.33 | 8.23 | 8.28 | 8.25 | qfq | 1,909,300 | 15,788,707 | 0.36% |
| 2026-04-13 | 8.33 | 8.34 | 8.21 | 8.25 | 8.22 | qfq | 2,927,511 | 24,180,013 | -0.84% |
| 2026-04-10 | 8.27 | 8.42 | 8.23 | 8.32 | 8.29 | qfq | 2,674,744 | 22,359,860 | 1.09% |
| 2026-04-09 | 8.43 | 8.43 | 8.22 | 8.23 | 8.20 | qfq | 2,730,800 | 22,704,385 | -2.37% |
| 2026-04-08 | 8.39 | 8.44 | 8.34 | 8.43 | 8.40 | qfq | 3,231,810 | 27,151,683 | 1.57% |
| 2026-04-07 | 8.26 | 8.31 | 8.11 | 8.30 | 8.27 | qfq | 3,287,500 | 27,059,217 | 0.48% |
| 2026-04-03 | 8.33 | 8.38 | 8.19 | 8.26 | 8.23 | qfq | 3,161,500 | 26,082,227 | -1.20% |
| 2026-04-02 | 8.39 | 8.50 | 8.33 | 8.36 | 8.33 | qfq | 4,099,401 | 34,436,523 | -0.83% |
| 2026-04-01 | 8.58 | 8.67 | 8.37 | 8.43 | 8.40 | qfq | 8,081,300 | 68,372,351 | -2.54% |
| 2026-03-31 | 8.36 | 8.78 | 8.30 | 8.65 | 8.62 | qfq | 11,897,538 | 102,814,418 | 4.22% |
| 2026-03-30 | 8.20 | 8.31 | 8.12 | 8.30 | 8.27 | qfq | 2,137,053 | 17,620,129 | 0.36% |
| 2026-03-27 | 8.19 | 8.27 | 8.11 | 8.27 | 8.24 | qfq | 3,267,150 | 26,737,615 | 0.73% |
| 2026-03-26 | 8.22 | 8.30 | 8.18 | 8.21 | 8.18 | qfq | 2,744,900 | 22,625,019 | 0.00% |
| 2026-03-25 | 8.13 | 8.23 | 8.08 | 8.21 | 8.18 | qfq | 2,602,800 | 21,233,017 | 1.36% |
| 2026-03-24 | 7.87 | 8.10 | 7.75 | 8.10 | 8.07 | qfq | 3,411,800 | 26,992,451 | 4.79% |
| 2026-03-23 | 8.16 | 8.21 | 7.66 | 7.73 | 7.70 | qfq | 5,684,400 | 44,886,182 | -6.53% |
| 2026-03-20 | 8.41 | 8.45 | 8.26 | 8.27 | 8.24 | qfq | 2,644,692 | 22,058,867 | -1.66% |
| 2026-03-19 | 8.52 | 8.56 | 8.38 | 8.41 | 8.38 | qfq | 2,728,397 | 23,075,926 | -1.64% |
| 2026-03-18 | 8.53 | 8.59 | 8.45 | 8.55 | 8.52 | qfq | 2,446,800 | 20,834,721 | 0.47% |
| 2026-03-17 | 8.66 | 8.66 | 8.51 | 8.51 | 8.48 | qfq | 2,935,200 | 25,230,841 | -1.28% |
| 2026-03-16 | 8.61 | 8.69 | 8.60 | 8.62 | 8.59 | qfq | 1,956,100 | 16,859,333 | 0.12% |
| 2026-03-13 | 8.62 | 8.75 | 8.60 | 8.61 | 8.58 | qfq | 2,590,924 | 22,460,431 | 0.00% |
| 2026-03-12 | 8.60 | 8.66 | 8.57 | 8.61 | 8.58 | qfq | 3,059,801 | 26,351,217 | 0.12% |
| 2026-03-11 | 8.69 | 8.71 | 8.58 | 8.60 | 8.57 | qfq | 3,340,601 | 28,780,065 | -1.04% |
| 2026-03-10 | 8.50 | 8.69 | 8.50 | 8.69 | 8.66 | qfq | 2,460,900 | 21,259,516 | 1.76% |
| 2026-03-09 | 8.51 | 8.56 | 8.44 | 8.54 | 8.51 | qfq | 2,339,333 | 19,885,978 | -0.58% |
| 2026-03-06 | 8.43 | 8.60 | 8.35 | 8.59 | 8.56 | qfq | 2,858,033 | 24,416,615 | 1.42% |
| 2026-03-05 | 8.44 | 8.51 | 8.41 | 8.47 | 8.44 | qfq | 2,456,700 | 20,786,090 | 1.19% |
| 2026-03-04 | 8.38 | 8.46 | 8.31 | 8.37 | 8.34 | qfq | 3,773,930 | 31,635,651 | -1.06% |
| 2026-03-03 | 8.46 | 8.57 | 8.41 | 8.46 | 8.43 | qfq | 4,083,800 | 34,718,926 | -0.24% |
| 2026-03-02 | 8.70 | 8.76 | 8.46 | 8.48 | 8.45 | qfq | 6,043,055 | 51,712,853 | -3.64% |
| 2026-02-27 | 8.84 | 8.84 | 8.68 | 8.80 | 8.77 | qfq | 3,586,701 | 31,394,162 | -0.23% |
| 2026-02-26 | 8.92 | 8.92 | 8.81 | 8.82 | 8.79 | qfq | 2,287,601 | 20,268,366 | -1.12% |
| 2026-02-25 | 8.89 | 8.94 | 8.86 | 8.92 | 8.89 | qfq | 2,863,500 | 25,528,414 | 0.56% |
| 2026-02-24 | 8.85 | 8.89 | 8.83 | 8.87 | 8.84 | qfq | 2,535,355 | 22,468,472 | 0.57% |
| 2026-02-13 | 8.86 | 8.92 | 8.80 | 8.82 | 8.79 | qfq | 2,325,100 | 20,584,426 | -0.11% |
| 2026-02-12 | 8.94 | 8.94 | 8.79 | 8.83 | 8.80 | qfq | 3,092,600 | 27,330,675 | -1.01% |
| 2026-02-11 | 9.01 | 9.02 | 8.89 | 8.92 | 8.89 | qfq | 3,231,200 | 28,838,951 | -0.67% |
| 2026-02-10 | 8.95 | 9.00 | 8.89 | 8.98 | 8.95 | qfq | 4,261,939 | 38,137,319 | 0.45% |
| 2026-02-09 | 8.92 | 8.97 | 8.88 | 8.94 | 8.91 | qfq | 3,195,737 | 28,491,517 | 0.56% |
| 2026-02-06 | 8.96 | 8.96 | 8.88 | 8.89 | 8.86 | qfq | 3,748,610 | 33,402,887 | -0.34% |
| 2026-02-05 | 8.91 | 8.97 | 8.89 | 8.92 | 8.89 | qfq | 3,699,500 | 33,021,360 | -0.11% |
| 2026-02-04 | 8.81 | 8.97 | 8.81 | 8.93 | 8.90 | qfq | 4,068,110 | 36,285,834 | 1.25% |
| 2026-02-03 | 8.85 | 8.88 | 8.75 | 8.82 | 8.79 | qfq | 3,132,800 | 27,621,819 | 0.57% |
| 2026-02-02 | 8.82 | 8.94 | 8.75 | 8.77 | 8.74 | qfq | 3,331,219 | 29,510,448 | -1.24% |
| 2026-01-30 | 8.83 | 8.93 | 8.76 | 8.88 | 8.85 | qfq | 3,829,396 | 33,923,033 | 1.14% |
| 2026-01-29 | 8.81 | 8.88 | 8.74 | 8.78 | 8.75 | qfq | 3,883,596 | 34,171,345 | -0.68% |
| 2026-01-28 | 8.94 | 8.94 | 8.83 | 8.84 | 8.81 | qfq | 4,303,710 | 38,173,810 | -1.12% |
| 2026-01-27 | 9.00 | 9.04 | 8.81 | 8.94 | 8.91 | qfq | 4,199,810 | 37,382,862 | -1.54% |
| 2026-01-26 | 9.03 | 9.09 | 8.89 | 9.08 | 9.05 | qfq | 6,557,201 | 58,867,935 | -0.22% |
| 2026-01-23 | 8.98 | 9.15 | 8.85 | 9.10 | 9.07 | qfq | 7,706,100 | 69,321,399 | 2.02% |
| 2026-01-22 | 8.94 | 8.97 | 8.88 | 8.92 | 8.89 | qfq | 4,087,700 | 36,458,733 | 0.34% |
| 2026-01-21 | 8.93 | 8.98 | 8.86 | 8.89 | 8.86 | qfq | 5,747,421 | 51,133,193 | -1.00% |
| 2026-01-20 | 8.91 | 9.06 | 8.89 | 8.98 | 8.95 | qfq | 7,456,138 | 66,938,480 | 0.34% |
| 2026-01-19 | 8.82 | 8.95 | 8.80 | 8.95 | 8.92 | qfq | 4,903,343 | 43,639,119 | 1.13% |
| 2026-01-16 | 8.77 | 8.93 | 8.73 | 8.85 | 8.82 | qfq | 6,207,062 | 54,904,330 | 0.80% |
| 2026-01-15 | 8.72 | 8.88 | 8.67 | 8.78 | 8.75 | qfq | 5,635,877 | 49,460,773 | 0.92% |
| 2026-01-14 | 8.81 | 8.83 | 8.61 | 8.70 | 8.67 | qfq | 7,338,897 | 64,100,897 | -1.14% |
| 2026-01-13 | 8.62 | 8.85 | 8.53 | 8.80 | 8.77 | qfq | 8,503,419 | 74,219,879 | 2.44% |
| 2026-01-12 | 8.57 | 8.63 | 8.50 | 8.59 | 8.56 | qfq | 4,015,541 | 34,408,872 | 0.23% |
| 2026-01-09 | 8.48 | 8.59 | 8.48 | 8.57 | 8.52 | qfq | 4,557,901 | 38,903,720 | 0.59% |
| 2026-01-08 | 8.42 | 8.54 | 8.38 | 8.52 | 8.47 | qfq | 3,724,900 | 31,514,883 | 0.95% |
| 2026-01-07 | 8.50 | 8.54 | 8.43 | 8.44 | 8.39 | qfq | 4,143,900 | 35,069,777 | -0.82% |
| 2026-01-06 | 8.38 | 8.59 | 8.38 | 8.51 | 8.46 | qfq | 5,778,900 | 49,123,482 | 1.31% |
| 2026-01-05 | 8.47 | 8.49 | 8.40 | 8.40 | 8.35 | qfq | 4,803,651 | 40,492,595 | -0.94% |
| 2025-12-31 | 8.27 | 8.57 | 8.18 | 8.48 | 8.43 | qfq | 7,034,301 | 59,165,384 | 3.16% |
| 2025-12-30 | 8.29 | 8.32 | 8.18 | 8.22 | 8.18 | qfq | 2,480,752 | 20,433,128 | -0.84% |
| 2025-12-29 | 8.35 | 8.35 | 8.28 | 8.29 | 8.25 | qfq | 2,285,211 | 18,993,747 | -0.48% |
| 2025-12-26 | 8.41 | 8.44 | 8.32 | 8.33 | 8.29 | qfq | 2,610,400 | 21,843,114 | -0.60% |
| 2025-12-25 | 8.28 | 8.39 | 8.28 | 8.38 | 8.34 | qfq | 1,962,000 | 16,398,238 | 0.84% |
| 2025-12-24 | 8.35 | 8.35 | 8.27 | 8.31 | 8.27 | qfq | 1,905,300 | 15,827,277 | 0.24% |
| 2025-12-23 | 8.38 | 8.40 | 8.28 | 8.29 | 8.25 | qfq | 2,396,500 | 19,920,760 | -1.31% |
| 2025-12-22 | 8.36 | 8.46 | 8.35 | 8.40 | 8.35 | qfq | 2,889,200 | 24,276,078 | 0.48% |
| 2025-12-19 | 8.33 | 8.38 | 8.24 | 8.36 | 8.32 | qfq | 2,951,500 | 24,623,795 | 0.97% |
| 2025-12-18 | 8.15 | 8.31 | 8.15 | 8.28 | 8.24 | qfq | 2,523,300 | 20,850,809 | 0.98% |
| 2025-12-17 | 8.22 | 8.25 | 8.08 | 8.20 | 8.16 | qfq | 3,745,626 | 30,531,105 | -0.85% |
| 2025-12-16 | 8.23 | 8.35 | 8.23 | 8.27 | 8.23 | qfq | 2,235,482 | 18,505,903 | -0.24% |
| 2025-12-15 | 8.18 | 8.31 | 8.15 | 8.29 | 8.25 | qfq | 1,978,700 | 16,328,750 | 0.85% |
| 2025-12-12 | 8.26 | 8.32 | 8.21 | 8.22 | 8.18 | qfq | 2,701,500 | 22,309,972 | -0.60% |
| 2025-12-11 | 8.40 | 8.47 | 8.23 | 8.27 | 8.23 | qfq | 3,899,200 | 32,433,968 | -2.13% |
| 2025-12-10 | 8.43 | 8.46 | 8.37 | 8.45 | 8.40 | qfq | 2,327,825 | 19,603,030 | 0.24% |
| 2025-12-09 | 8.52 | 8.53 | 8.41 | 8.43 | 8.38 | qfq | 2,998,025 | 25,372,929 | -1.06% |
| 2025-12-08 | 8.45 | 8.58 | 8.44 | 8.52 | 8.47 | qfq | 4,504,149 | 38,314,483 | 1.43% |
| 2025-12-05 | 8.26 | 8.42 | 8.23 | 8.40 | 8.35 | qfq | 2,954,625 | 24,656,246 | 1.45% |
| 2025-12-04 | 8.39 | 8.43 | 8.26 | 8.28 | 8.24 | qfq | 2,362,000 | 19,658,617 | -1.78% |
| 2025-12-03 | 8.40 | 8.44 | 8.35 | 8.43 | 8.38 | qfq | 2,811,900 | 23,604,482 | 0.12% |
| 2025-12-02 | 8.43 | 8.56 | 8.40 | 8.42 | 8.37 | qfq | 3,762,300 | 31,784,749 | 0.36% |
| 2025-12-01 | 8.36 | 8.41 | 8.31 | 8.39 | 8.35 | qfq | 3,213,900 | 26,926,317 | 0.36% |
| 2025-11-28 | 8.23 | 8.36 | 8.22 | 8.36 | 8.32 | qfq | 3,514,201 | 29,167,733 | 0.97% |
| 2025-11-27 | 8.21 | 8.29 | 8.18 | 8.28 | 8.24 | qfq | 3,122,675 | 25,774,609 | 0.73% |
| 2025-11-26 | 8.27 | 8.35 | 8.21 | 8.22 | 8.18 | qfq | 3,522,426 | 29,133,089 | -0.60% |
| 2025-11-25 | 8.29 | 8.30 | 8.23 | 8.27 | 8.23 | qfq | 3,468,800 | 28,708,429 | 0.61% |
| 2025-11-24 | 8.37 | 8.41 | 8.17 | 8.22 | 8.18 | qfq | 6,425,201 | 52,889,808 | 0.24% |
| 2025-11-21 | 8.57 | 8.58 | 8.19 | 8.20 | 8.16 | qfq | 7,785,365 | 64,796,124 | -4.21% |
| 2025-11-20 | 8.54 | 8.61 | 8.47 | 8.56 | 8.51 | qfq | 4,904,757 | 41,851,654 | 0.23% |
| 2025-11-19 | 8.67 | 8.76 | 8.51 | 8.54 | 8.49 | qfq | 6,072,500 | 52,179,940 | -2.18% |
| 2025-11-18 | 8.90 | 8.90 | 8.65 | 8.73 | 8.68 | qfq | 6,739,526 | 58,928,554 | -1.91% |
| 2025-11-17 | 8.96 | 8.99 | 8.86 | 8.90 | 8.85 | qfq | 4,094,410 | 36,456,662 | -0.67% |
| 2025-11-14 | 8.90 | 9.05 | 8.90 | 8.96 | 8.91 | qfq | 5,621,904 | 50,596,116 | -0.33% |
| 2025-11-13 | 8.95 | 9.00 | 8.82 | 8.99 | 8.94 | qfq | 5,180,700 | 46,171,095 | 0.78% |
| 2025-11-12 | 9.00 | 9.03 | 8.90 | 8.92 | 8.87 | qfq | 3,346,200 | 29,927,170 | -0.67% |
| 2025-11-11 | 8.95 | 9.05 | 8.95 | 8.98 | 8.93 | qfq | 4,577,218 | 41,132,480 | 0.11% |
| 2025-11-10 | 8.95 | 8.98 | 8.88 | 8.97 | 8.92 | qfq | 3,527,500 | 31,542,879 | 0.22% |
| 2025-11-07 | 8.93 | 9.01 | 8.91 | 8.95 | 8.90 | qfq | 3,592,700 | 32,177,864 | -0.11% |
| 2025-11-06 | 9.08 | 9.08 | 8.90 | 8.96 | 8.91 | qfq | 4,409,126 | 39,476,083 | -0.88% |
| 2025-11-05 | 8.89 | 9.08 | 8.86 | 9.04 | 8.99 | qfq | 6,695,452 | 60,338,283 | 1.01% |
| 2025-11-04 | 8.88 | 9.00 | 8.85 | 8.95 | 8.90 | qfq | 6,349,401 | 56,603,328 | 1.02% |
| 2025-11-03 | 8.80 | 8.86 | 8.80 | 8.86 | 8.81 | qfq | 4,921,500 | 43,459,489 | 0.45% |
| 2025-10-31 | 8.92 | 8.93 | 8.81 | 8.82 | 8.77 | qfq | 6,841,300 | 60,489,616 | -0.90% |
| 2025-10-30 | 9.16 | 9.22 | 8.86 | 8.90 | 8.85 | qfq | 11,977,287 | 107,564,061 | -3.68% |
| 2025-10-29 | 9.35 | 9.37 | 9.14 | 9.24 | 9.19 | qfq | 7,186,073 | 66,329,525 | -1.39% |
| 2025-10-28 | 9.12 | 9.42 | 9.10 | 9.37 | 9.32 | qfq | 11,545,907 | 107,812,198 | 2.40% |
| 2025-10-27 | 9.27 | 9.29 | 9.09 | 9.15 | 9.10 | qfq | 6,227,100 | 56,931,627 | -1.08% |
| 2025-10-24 | 9.44 | 9.44 | 9.19 | 9.25 | 9.20 | qfq | 8,840,929 | 81,975,561 | -2.12% |
| 2025-10-23 | 9.24 | 9.45 | 9.24 | 9.45 | 9.40 | qfq | 13,049,579 | 122,373,743 | 2.05% |
| 2025-10-22 | 9.16 | 9.47 | 9.11 | 9.26 | 9.21 | qfq | 13,692,101 | 127,449,967 | 1.09% |
| 2025-10-21 | 8.96 | 9.19 | 8.96 | 9.16 | 9.11 | qfq | 12,993,583 | 118,122,772 | 1.89% |
| 2025-10-20 | 8.85 | 8.99 | 8.82 | 8.99 | 8.94 | qfq | 7,886,700 | 70,589,726 | 2.28% |
| 2025-10-17 | 8.90 | 8.94 | 8.79 | 8.79 | 8.74 | qfq | 5,465,018 | 48,381,322 | -1.79% |
| 2025-10-16 | 8.86 | 9.04 | 8.83 | 8.95 | 8.90 | qfq | 8,288,500 | 73,915,500 | 0.90% |
| 2025-10-15 | 8.85 | 9.00 | 8.80 | 8.87 | 8.82 | qfq | 7,194,692 | 63,932,379 | 0.23% |
| 2025-10-14 | 8.76 | 8.94 | 8.73 | 8.85 | 8.80 | qfq | 7,833,536 | 69,148,945 | -0.11% |
| 2025-10-13 | 8.67 | 9.21 | 8.54 | 8.86 | 8.81 | qfq | 13,753,489 | 122,339,859 | 2.07% |
| 2025-10-10 | 8.56 | 8.70 | 8.55 | 8.68 | 8.63 | qfq | 4,716,900 | 40,822,324 | 0.93% |
| 2025-10-09 | 8.61 | 8.68 | 8.55 | 8.60 | 8.55 | qfq | 4,499,212 | 38,659,432 | -0.46% |
| 2025-09-30 | 8.56 | 8.65 | 8.45 | 8.64 | 8.59 | qfq | 4,289,200 | 36,913,164 | 1.29% |
| 2025-09-29 | 8.57 | 8.57 | 8.42 | 8.53 | 8.48 | qfq | 3,743,705 | 31,872,907 | -0.70% |
| 2025-09-26 | 8.47 | 8.62 | 8.43 | 8.59 | 8.54 | qfq | 3,524,264 | 30,155,015 | 1.06% |
| 2025-09-25 | 8.61 | 8.62 | 8.47 | 8.50 | 8.45 | qfq | 3,497,900 | 29,843,241 | -1.39% |
| 2025-09-24 | 8.50 | 8.64 | 8.48 | 8.62 | 8.57 | qfq | 4,508,436 | 38,723,160 | 0.82% |
| 2025-09-23 | 8.50 | 8.55 | 8.30 | 8.55 | 8.50 | qfq | 4,031,310 | 33,958,028 | 0.23% |
| 2025-09-22 | 8.55 | 8.62 | 8.46 | 8.53 | 8.48 | qfq | 3,007,900 | 25,627,780 | -0.70% |
| 2025-09-19 | 8.69 | 8.72 | 8.52 | 8.59 | 8.54 | qfq | 4,823,100 | 41,465,925 | -0.58% |
| 2025-09-18 | 8.86 | 8.90 | 8.57 | 8.64 | 8.59 | qfq | 9,752,641 | 85,167,135 | -2.92% |
| 2025-09-17 | 8.90 | 8.91 | 8.79 | 8.90 | 8.85 | qfq | 5,398,941 | 47,731,366 | 0.00% |
| 2025-09-16 | 8.83 | 8.90 | 8.77 | 8.90 | 8.85 | qfq | 4,370,412 | 38,755,196 | 1.14% |
| 2025-09-15 | 8.87 | 8.89 | 8.75 | 8.80 | 8.75 | qfq | 3,816,300 | 33,571,716 | -0.79% |
| 2025-09-12 | 8.83 | 8.94 | 8.83 | 8.87 | 8.82 | qfq | 5,302,200 | 47,129,503 | 0.11% |
| 2025-09-11 | 8.75 | 8.87 | 8.67 | 8.86 | 8.81 | qfq | 8,064,601 | 70,575,357 | 1.14% |
| 2025-09-10 | 8.74 | 8.80 | 8.70 | 8.76 | 8.71 | qfq | 3,480,302 | 30,484,063 | 0.11% |
| 2025-09-09 | 8.91 | 8.91 | 8.72 | 8.75 | 8.70 | qfq | 4,721,900 | 41,476,561 | -1.46% |
| 2025-09-08 | 8.75 | 8.89 | 8.75 | 8.88 | 8.83 | qfq | 4,835,100 | 42,734,356 | 1.02% |
| 2025-09-05 | 8.80 | 8.86 | 8.71 | 8.79 | 8.74 | qfq | 5,577,500 | 48,894,050 | -0.11% |
| 2025-09-04 | 8.70 | 8.88 | 8.70 | 8.80 | 8.75 | qfq | 6,682,301 | 58,856,242 | 1.03% |
| 2025-09-03 | 9.08 | 9.10 | 8.70 | 8.71 | 8.66 | qfq | 9,498,153 | 84,021,249 | -4.18% |
| 2025-09-02 | 9.12 | 9.14 | 8.91 | 9.09 | 9.04 | qfq | 8,860,000 | 80,085,543 | -0.11% |
| 2025-09-01 | 8.89 | 9.11 | 8.81 | 9.10 | 9.05 | qfq | 9,053,821 | 81,610,768 | 1.79% |
| 2025-08-29 | 9.02 | 9.08 | 8.92 | 8.94 | 8.89 | qfq | 8,189,500 | 73,559,263 | -0.89% |
| 2025-08-28 | 8.89 | 9.02 | 8.73 | 9.02 | 8.97 | qfq | 9,846,400 | 87,700,512 | 1.12% |
| 2025-08-27 | 9.08 | 9.15 | 8.89 | 8.92 | 8.87 | qfq | 7,745,800 | 70,071,182 | -1.98% |
| 2025-08-26 | 9.03 | 9.15 | 8.96 | 9.10 | 9.05 | qfq | 7,138,600 | 64,891,918 | 0.78% |
| 2025-08-25 | 9.10 | 9.10 | 8.99 | 9.03 | 8.98 | qfq | 7,290,500 | 65,873,376 | -0.44% |
| 2025-08-22 | 9.13 | 9.13 | 9.01 | 9.07 | 9.02 | qfq | 7,549,076 | 68,393,607 | -0.66% |
| 2025-08-21 | 8.99 | 9.15 | 8.93 | 9.13 | 9.08 | qfq | 12,453,259 | 113,024,915 | 1.11% |
| 2025-08-20 | 8.84 | 9.18 | 8.78 | 9.03 | 8.98 | qfq | 13,875,458 | 124,815,306 | 2.03% |
| 2025-08-19 | 8.83 | 8.88 | 8.78 | 8.85 | 8.80 | qfq | 5,710,501 | 50,414,170 | 0.68% |
| 2025-08-18 | 8.79 | 8.86 | 8.74 | 8.79 | 8.74 | qfq | 6,409,700 | 56,449,846 | 0.34% |
| 2025-08-15 | 8.73 | 8.77 | 8.70 | 8.76 | 8.71 | qfq | 4,978,780 | 43,540,865 | 0.34% |
| 2025-08-14 | 8.87 | 8.88 | 8.72 | 8.73 | 8.68 | qfq | 5,728,401 | 50,359,846 | -1.58% |
| 2025-08-13 | 8.89 | 8.96 | 8.85 | 8.87 | 8.82 | qfq | 5,378,437 | 47,792,915 | -0.34% |
| 2025-08-12 | 8.99 | 9.02 | 8.88 | 8.90 | 8.85 | qfq | 4,961,150 | 44,329,123 | -1.00% |
| 2025-08-11 | 8.92 | 9.03 | 8.81 | 8.99 | 8.94 | qfq | 6,698,101 | 60,054,132 | 0.78% |
| 2025-08-08 | 8.88 | 8.95 | 8.79 | 8.92 | 8.87 | qfq | 6,616,601 | 58,698,674 | -0.34% |
| 2025-08-07 | 8.81 | 9.14 | 8.80 | 8.95 | 8.90 | qfq | 10,308,837 | 92,514,238 | 1.02% |
| 2025-08-06 | 8.85 | 8.91 | 8.74 | 8.86 | 8.81 | qfq | 5,880,935 | 51,942,447 | 0.34% |
| 2025-08-05 | 8.75 | 8.86 | 8.72 | 8.83 | 8.78 | qfq | 4,998,100 | 44,018,345 | 1.26% |
| 2025-08-04 | 8.66 | 8.73 | 8.60 | 8.72 | 8.67 | qfq | 2,931,800 | 25,490,464 | 0.23% |
| 2025-08-01 | 8.73 | 8.76 | 8.65 | 8.70 | 8.65 | qfq | 3,613,600 | 31,416,031 | 0.12% |
| 2025-07-31 | 8.86 | 8.91 | 8.66 | 8.69 | 8.64 | qfq | 6,062,688 | 53,064,272 | -2.03% |
| 2025-07-30 | 8.97 | 8.97 | 8.80 | 8.87 | 8.82 | qfq | 5,438,000 | 48,283,362 | -1.11% |
| 2025-07-29 | 8.88 | 8.97 | 8.83 | 8.97 | 8.92 | qfq | 5,452,801 | 48,502,507 | 0.56% |
| 2025-07-28 | 9.03 | 9.03 | 8.86 | 8.92 | 8.87 | qfq | 9,644,000 | 86,079,565 | -1.22% |
| 2025-07-25 | 9.18 | 9.23 | 9.02 | 9.03 | 8.98 | qfq | 6,332,001 | 57,406,993 | -0.66% |
| 2025-07-24 | 9.01 | 9.14 | 9.00 | 9.09 | 9.04 | qfq | 6,207,400 | 56,348,523 | 0.89% |
| 2025-07-23 | 9.10 | 9.15 | 9.00 | 9.01 | 8.96 | qfq | 8,251,134 | 74,848,370 | -1.10% |
| 2025-07-22 | 9.15 | 9.16 | 9.00 | 9.11 | 9.06 | qfq | 6,966,500 | 63,145,274 | -0.55% |
| 2025-07-21 | 9.04 | 9.21 | 9.00 | 9.16 | 9.11 | qfq | 10,102,600 | 92,325,307 | 1.44% |
| 2025-07-18 | 9.03 | 9.04 | 8.92 | 9.03 | 8.98 | qfq | 5,398,101 | 48,412,904 | 0.11% |
| 2025-07-17 | 8.96 | 9.05 | 8.90 | 9.02 | 8.97 | qfq | 7,172,300 | 64,390,002 | 0.56% |
| 2025-07-16 | 8.83 | 9.07 | 8.83 | 8.97 | 8.92 | qfq | 8,176,203 | 73,300,414 | 1.13% |
| 2025-07-15 | 9.07 | 9.13 | 8.82 | 8.87 | 8.82 | qfq | 8,465,618 | 75,402,088 | -2.21% |
| 2025-07-14 | 8.94 | 9.12 | 8.90 | 9.07 | 9.02 | qfq | 9,616,201 | 86,903,371 | 1.45% |
| 2025-07-11 | 8.95 | 9.00 | 8.89 | 8.94 | 8.89 | qfq | 9,288,400 | 83,189,318 | 0.00% |
| 2025-07-10 | 8.92 | 8.95 | 8.87 | 8.94 | 8.89 | qfq | 5,881,800 | 52,452,671 | -0.22% |
| 2025-07-09 | 8.99 | 9.01 | 8.91 | 8.96 | 8.91 | qfq | 6,469,300 | 57,890,187 | -0.11% |
| 2025-07-08 | 8.93 | 8.97 | 8.91 | 8.97 | 8.92 | qfq | 7,878,100 | 70,499,186 | 0.22% |
| 2025-07-07 | 8.83 | 8.98 | 8.80 | 8.95 | 8.90 | qfq | 8,643,800 | 77,096,672 | 1.13% |
| 2025-07-04 | 8.95 | 9.00 | 8.81 | 8.85 | 8.80 | qfq | 9,134,806 | 81,066,314 | -1.12% |
| 2025-07-03 | 8.95 | 9.05 | 8.91 | 8.95 | 8.90 | qfq | 11,011,006 | 98,701,569 | -0.56% |
| 2025-07-02 | 9.14 | 9.17 | 8.92 | 9.00 | 8.95 | qfq | 17,435,000 | 156,757,329 | -1.53% |
| 2025-07-01 | 9.30 | 9.45 | 9.06 | 9.14 | 9.09 | qfq | 40,242,391 | 370,279,783 | -1.72% |
| 2025-06-30 | 8.56 | 9.30 | 8.53 | 9.30 | 9.25 | qfq | 33,336,744 | 306,702,240 | 10.06% |
| 2025-06-27 | 8.45 | 8.53 | 8.42 | 8.45 | 8.40 | qfq | 3,993,500 | 33,790,108 | 0.00% |
| 2025-06-26 | 8.48 | 8.54 | 8.41 | 8.45 | 8.40 | qfq | 5,163,800 | 43,756,129 | -0.71% |
| 2025-06-25 | 8.50 | 8.54 | 8.43 | 8.51 | 8.46 | qfq | 7,072,600 | 60,000,540 | -0.12% |
| 2025-06-24 | 8.42 | 8.65 | 8.40 | 8.52 | 8.47 | qfq | 7,809,700 | 66,707,583 | 1.79% |
| 2025-06-23 | 8.25 | 8.39 | 8.21 | 8.37 | 8.33 | qfq | 4,363,300 | 36,351,254 | 0.84% |
| 2025-06-20 | 8.27 | 8.34 | 8.25 | 8.30 | 8.26 | qfq | 3,989,200 | 33,113,738 | 0.48% |
| 2025-06-19 | 8.45 | 8.49 | 8.23 | 8.26 | 8.22 | qfq | 7,829,100 | 65,238,260 | -2.59% |
| 2025-06-18 | 8.59 | 8.61 | 8.44 | 8.48 | 8.43 | qfq | 7,072,901 | 60,108,800 | -2.08% |
| 2025-06-17 | 8.62 | 8.69 | 8.54 | 8.66 | 8.61 | qfq | 7,020,202 | 60,489,855 | 0.46% |
| 2025-06-16 | 8.50 | 8.73 | 8.46 | 8.62 | 8.57 | qfq | 8,556,900 | 73,851,180 | 0.23% |
| 2025-06-13 | 8.82 | 8.93 | 8.58 | 8.60 | 8.55 | qfq | 15,535,194 | 135,501,246 | -3.15% |
| 2025-06-12 | 9.05 | 9.07 | 8.86 | 8.88 | 8.83 | qfq | 16,514,100 | 147,395,166 | -3.06% |
| 2025-06-11 | 9.08 | 9.34 | 9.04 | 9.16 | 9.11 | qfq | 21,349,778 | 194,964,803 | -0.33% |
| 2025-06-10 | 8.80 | 9.56 | 8.73 | 9.19 | 9.14 | qfq | 37,458,610 | 342,802,219 | 3.72% |
| 2025-06-09 | 8.90 | 8.99 | 8.77 | 8.86 | 8.81 | qfq | 18,665,604 | 164,966,815 | -1.66% |
| 2025-06-06 | 8.73 | 9.37 | 8.62 | 9.01 | 8.96 | qfq | 30,918,571 | 274,512,411 | 1.35% |
| 2025-06-05 | 8.80 | 9.35 | 8.80 | 8.89 | 8.84 | qfq | 36,055,881 | 324,740,414 | 3.25% |
| 2025-06-04 | 8.57 | 8.70 | 8.33 | 8.61 | 8.56 | qfq | 29,100,812 | 247,144,486 | 1.29% |
| 2025-06-03 | 8.45 | 8.83 | 8.44 | 8.50 | 8.45 | qfq | 40,018,731 | 342,416,340 | -7.41% |
| 2025-05-30 | 9.52 | 9.82 | 9.09 | 9.18 | 9.13 | qfq | 61,692,965 | 588,595,735 | 2.80% |
| 2025-05-29 | 8.93 | 8.93 | 8.93 | 8.93 | 8.88 | qfq | 9,032,985 | 80,664,556 | 9.98% |
| 2025-05-28 | 8.20 | 8.23 | 8.10 | 8.12 | 8.08 | qfq | 2,142,800 | 17,484,082 | -0.85% |
| 2025-05-27 | 8.16 | 8.21 | 8.12 | 8.19 | 8.15 | qfq | 2,550,400 | 20,845,457 | 0.00% |
| 2025-05-26 | 8.04 | 8.19 | 8.03 | 8.19 | 8.15 | qfq | 2,468,700 | 20,067,482 | 1.99% |
| 2025-05-23 | 8.15 | 8.20 | 8.00 | 8.03 | 7.99 | qfq | 3,251,200 | 26,351,174 | -2.07% |
| 2025-05-22 | 8.21 | 8.39 | 8.14 | 8.20 | 8.16 | qfq | 4,847,200 | 39,972,959 | -0.12% |
| 2025-05-21 | 8.20 | 8.23 | 8.16 | 8.21 | 8.15 | qfq | 2,567,200 | 21,040,602 | 0.12% |
| 2025-05-20 | 8.24 | 8.27 | 8.16 | 8.20 | 8.14 | qfq | 2,536,200 | 20,795,428 | -0.24% |
| 2025-05-19 | 8.08 | 8.23 | 8.08 | 8.22 | 8.16 | qfq | 4,493,300 | 36,789,474 | 1.61% |
| 2025-05-16 | 8.10 | 8.15 | 8.06 | 8.09 | 8.03 | qfq | 1,838,178 | 14,888,846 | -0.37% |
| 2025-05-15 | 8.12 | 8.18 | 8.09 | 8.12 | 8.06 | qfq | 2,328,200 | 18,927,828 | 0.00% |
| 2025-05-14 | 8.10 | 8.15 | 8.03 | 8.12 | 8.06 | qfq | 2,954,861 | 23,889,954 | 0.00% |
| 2025-05-13 | 8.20 | 8.22 | 8.10 | 8.12 | 8.06 | qfq | 2,392,601 | 19,478,770 | -0.73% |
| 2025-05-12 | 8.23 | 8.23 | 8.11 | 8.18 | 8.12 | qfq | 3,085,700 | 25,154,786 | 0.12% |
| 2025-05-09 | 8.14 | 8.22 | 8.12 | 8.17 | 8.11 | qfq | 4,036,800 | 33,047,742 | 0.12% |
| 2025-05-08 | 8.10 | 8.18 | 8.10 | 8.16 | 8.10 | qfq | 4,693,101 | 38,208,486 | -0.24% |
| 2025-05-07 | 8.02 | 8.35 | 8.01 | 8.18 | 8.12 | qfq | 7,694,578 | 62,947,671 | 2.38% |
| 2025-05-06 | 7.89 | 7.99 | 7.85 | 7.99 | 7.93 | qfq | 2,517,891 | 20,028,604 | 1.91% |
| 2025-04-30 | 7.97 | 8.02 | 7.82 | 7.84 | 7.78 | qfq | 2,483,000 | 19,631,814 | -1.26% |
| 2025-04-29 | 7.88 | 8.02 | 7.81 | 7.94 | 7.88 | qfq | 2,527,210 | 20,109,567 | 0.76% |
| 2025-04-28 | 7.99 | 8.08 | 7.87 | 7.88 | 7.82 | qfq | 2,588,200 | 20,545,851 | -2.60% |
| 2025-04-25 | 8.07 | 8.13 | 8.00 | 8.09 | 8.03 | qfq | 2,477,900 | 19,981,081 | 0.37% |
| 2025-04-24 | 8.06 | 8.22 | 7.99 | 8.06 | 8.00 | qfq | 4,725,792 | 38,346,269 | 0.62% |
| 2025-04-23 | 8.02 | 8.05 | 7.97 | 8.01 | 7.95 | qfq | 2,773,400 | 22,204,355 | 0.38% |
| 2025-04-22 | 7.87 | 8.01 | 7.86 | 7.98 | 7.92 | qfq | 3,043,101 | 24,223,664 | 1.14% |
| 2025-04-21 | 7.87 | 7.96 | 7.85 | 7.89 | 7.83 | qfq | 2,958,900 | 23,324,589 | -0.13% |
| 2025-04-18 | 7.85 | 7.97 | 7.82 | 7.90 | 7.84 | qfq | 3,808,268 | 30,014,173 | 0.64% |
| 2025-04-17 | 7.77 | 7.88 | 7.75 | 7.85 | 7.79 | qfq | 2,473,540 | 19,398,036 | 0.64% |
| 2025-04-16 | 7.81 | 7.90 | 7.68 | 7.80 | 7.74 | qfq | 3,464,857 | 27,050,349 | -0.13% |
| 2025-04-15 | 7.86 | 7.88 | 7.73 | 7.81 | 7.75 | qfq | 2,192,300 | 17,095,574 | -0.64% |
| 2025-04-14 | 7.79 | 7.89 | 7.75 | 7.86 | 7.80 | qfq | 2,855,600 | 22,389,924 | 1.42% |
| 2025-04-11 | 7.68 | 7.83 | 7.64 | 7.75 | 7.69 | qfq | 2,842,200 | 22,123,076 | 0.13% |
| 2025-04-10 | 7.65 | 7.85 | 7.65 | 7.74 | 7.68 | qfq | 4,665,600 | 36,250,756 | 1.18% |
| 2025-04-09 | 7.34 | 7.68 | 7.00 | 7.65 | 7.59 | qfq | 6,862,543 | 50,581,604 | 3.80% |
| 2025-04-08 | 7.42 | 7.49 | 7.23 | 7.37 | 7.31 | qfq | 5,063,800 | 37,295,364 | 0.68% |
| 2025-04-07 | 7.90 | 7.91 | 7.32 | 7.32 | 7.26 | qfq | 6,704,957 | 50,330,376 | -9.96% |
| 2025-04-03 | 7.98 | 8.21 | 7.98 | 8.13 | 8.07 | qfq | 2,727,300 | 22,099,214 | 0.74% |
| 2025-04-02 | 8.05 | 8.13 | 8.05 | 8.07 | 8.01 | qfq | 1,786,300 | 14,433,832 | -0.37% |
| 2025-04-01 | 7.99 | 8.16 | 7.99 | 8.10 | 8.04 | qfq | 3,100,000 | 25,113,945 | 1.50% |
| 2025-03-31 | 8.14 | 8.14 | 7.90 | 7.98 | 7.92 | qfq | 4,309,800 | 34,491,110 | -1.85% |
| 2025-03-28 | 8.28 | 8.35 | 8.11 | 8.13 | 8.07 | qfq | 6,459,900 | 52,895,607 | -2.05% |
| 2025-03-27 | 8.33 | 8.39 | 8.19 | 8.30 | 8.24 | qfq | 3,746,000 | 31,017,540 | -1.19% |
| 2025-03-26 | 8.28 | 8.42 | 8.25 | 8.40 | 8.34 | qfq | 2,963,418 | 24,819,768 | 0.96% |
| 2025-03-25 | 8.25 | 8.34 | 8.22 | 8.32 | 8.26 | qfq | 3,182,000 | 26,365,655 | 0.12% |
| 2025-03-24 | 8.47 | 8.50 | 8.18 | 8.31 | 8.25 | qfq | 5,215,892 | 43,413,217 | -2.12% |
| 2025-03-21 | 8.52 | 8.54 | 8.41 | 8.49 | 8.42 | qfq | 4,228,700 | 35,820,581 | 0.00% |
| 2025-03-20 | 8.47 | 8.54 | 8.44 | 8.49 | 8.42 | qfq | 2,854,180 | 24,205,626 | 0.24% |
| 2025-03-19 | 8.48 | 8.58 | 8.44 | 8.47 | 8.41 | qfq | 3,782,200 | 32,091,287 | -0.59% |
| 2025-03-18 | 8.57 | 8.60 | 8.50 | 8.52 | 8.45 | qfq | 7,371,092 | 63,025,065 | -1.39% |
| 2025-03-17 | 8.32 | 8.84 | 8.30 | 8.64 | 8.57 | qfq | 16,363,010 | 140,996,969 | 4.10% |
| 2025-03-14 | 8.16 | 8.32 | 8.12 | 8.30 | 8.24 | qfq | 5,377,700 | 44,274,489 | 1.72% |
| 2025-03-13 | 8.19 | 8.21 | 8.06 | 8.16 | 8.10 | qfq | 3,873,700 | 31,452,843 | -0.37% |
| 2025-03-12 | 8.15 | 8.23 | 8.13 | 8.19 | 8.13 | qfq | 4,057,856 | 33,196,997 | 0.37% |
| 2025-03-11 | 8.10 | 8.16 | 8.04 | 8.16 | 8.10 | qfq | 3,797,200 | 30,769,255 | 0.12% |
| 2025-03-10 | 8.26 | 8.30 | 8.08 | 8.15 | 8.09 | qfq | 11,369,664 | 92,820,891 | -2.51% |
| 2025-03-07 | 8.43 | 8.88 | 8.32 | 8.36 | 8.30 | qfq | 16,944,102 | 145,742,995 | -1.07% |
| 2025-03-06 | 8.24 | 8.46 | 8.19 | 8.45 | 8.39 | qfq | 8,068,802 | 67,352,475 | 2.42% |
| 2025-03-05 | 8.22 | 8.28 | 8.12 | 8.25 | 8.19 | qfq | 3,931,402 | 32,321,341 | 0.24% |
| 2025-03-04 | 8.10 | 8.23 | 8.07 | 8.23 | 8.17 | qfq | 3,670,300 | 29,965,441 | 1.86% |
| 2025-03-03 | 8.13 | 8.29 | 8.05 | 8.08 | 8.02 | qfq | 4,225,500 | 34,460,429 | -0.62% |
| 2025-02-28 | 8.28 | 8.35 | 8.13 | 8.13 | 8.07 | qfq | 4,293,800 | 35,387,150 | -2.28% |
| 2025-02-27 | 8.30 | 8.37 | 8.15 | 8.32 | 8.26 | qfq | 4,943,800 | 40,853,877 | 0.24% |
| 2025-02-26 | 8.13 | 8.34 | 8.11 | 8.30 | 8.24 | qfq | 5,795,561 | 47,898,829 | 1.59% |
| 2025-02-25 | 8.08 | 8.38 | 8.06 | 8.17 | 8.11 | qfq | 5,058,602 | 41,530,932 | 0.12% |
| 2025-02-24 | 8.18 | 8.24 | 8.11 | 8.16 | 8.10 | qfq | 3,646,734 | 29,850,582 | -0.24% |
| 2025-02-21 | 8.26 | 8.26 | 8.11 | 8.18 | 8.12 | qfq | 3,773,859 | 30,806,564 | -0.24% |
| 2025-02-20 | 8.16 | 8.25 | 8.10 | 8.20 | 8.14 | qfq | 4,002,000 | 32,830,200 | 0.74% |
| 2025-02-19 | 8.06 | 8.15 | 8.01 | 8.14 | 8.08 | qfq | 2,903,500 | 23,561,441 | 0.87% |
| 2025-02-18 | 8.20 | 8.35 | 8.03 | 8.07 | 8.01 | qfq | 3,646,300 | 29,780,822 | -1.82% |
| 2025-02-17 | 8.16 | 8.23 | 8.14 | 8.22 | 8.16 | qfq | 3,017,500 | 24,702,594 | 0.74% |
| 2025-02-14 | 8.18 | 8.22 | 8.11 | 8.16 | 8.10 | qfq | 3,473,200 | 28,358,938 | -0.24% |
| 2025-02-13 | 8.29 | 8.31 | 8.18 | 8.18 | 8.12 | qfq | 3,236,100 | 26,663,402 | -1.33% |
| 2025-02-12 | 8.24 | 8.30 | 8.17 | 8.29 | 8.23 | qfq | 3,654,000 | 30,109,008 | 0.73% |
| 2025-02-11 | 8.30 | 8.37 | 8.17 | 8.23 | 8.17 | qfq | 3,722,507 | 30,637,098 | -1.20% |
| 2025-02-10 | 8.10 | 8.38 | 8.10 | 8.33 | 8.27 | qfq | 7,000,801 | 57,873,946 | 2.97% |
| 2025-02-07 | 8.05 | 8.20 | 8.02 | 8.09 | 8.03 | qfq | 6,159,600 | 49,866,996 | 0.87% |
| 2025-02-06 | 7.94 | 8.02 | 7.86 | 8.02 | 7.96 | qfq | 3,511,700 | 27,947,704 | 1.01% |
| 2025-02-05 | 7.93 | 8.00 | 7.89 | 7.94 | 7.88 | qfq | 3,420,901 | 27,162,337 | 0.51% |
| 2025-01-27 | 7.85 | 8.06 | 7.85 | 7.90 | 7.84 | qfq | 4,842,101 | 38,630,833 | 0.89% |
| 2025-01-24 | 7.77 | 7.83 | 7.68 | 7.83 | 7.77 | qfq | 2,472,684 | 19,190,354 | 0.90% |
| 2025-01-23 | 7.74 | 7.90 | 7.74 | 7.76 | 7.70 | qfq | 3,474,100 | 27,262,561 | 0.78% |
| 2025-01-22 | 7.91 | 7.91 | 7.67 | 7.70 | 7.64 | qfq | 2,921,300 | 22,642,416 | -1.28% |
| 2025-01-21 | 7.95 | 7.97 | 7.76 | 7.80 | 7.74 | qfq | 2,748,101 | 21,501,153 | -1.52% |
| 2025-01-20 | 7.84 | 7.96 | 7.80 | 7.92 | 7.86 | qfq | 3,383,889 | 26,737,676 | 1.67% |
| 2025-01-17 | 7.82 | 7.85 | 7.74 | 7.79 | 7.73 | qfq | 2,620,226 | 20,421,752 | -0.64% |
| 2025-01-16 | 7.79 | 7.90 | 7.74 | 7.84 | 7.78 | qfq | 3,315,301 | 26,000,291 | 0.77% |
| 2025-01-15 | 7.85 | 7.85 | 7.75 | 7.78 | 7.72 | qfq | 2,098,001 | 16,347,902 | -0.89% |
| 2025-01-14 | 7.65 | 7.85 | 7.64 | 7.85 | 7.79 | qfq | 3,638,200 | 28,329,777 | 2.88% |
| 2025-01-13 | 7.51 | 7.66 | 7.42 | 7.63 | 7.57 | qfq | 2,720,300 | 20,557,956 | 0.66% |
| 2025-01-10 | 7.68 | 7.83 | 7.58 | 7.58 | 7.52 | qfq | 3,446,400 | 26,598,579 | -1.81% |
| 2025-01-09 | 7.73 | 7.79 | 7.68 | 7.72 | 7.66 | qfq | 2,770,100 | 21,461,407 | -0.39% |
| 2025-01-08 | 7.82 | 7.86 | 7.57 | 7.75 | 7.69 | qfq | 3,505,800 | 27,017,540 | -0.90% |
| 2025-01-07 | 7.79 | 7.82 | 7.68 | 7.82 | 7.76 | qfq | 2,056,018 | 15,926,138 | 1.03% |
| 2025-01-06 | 7.73 | 7.84 | 7.51 | 7.74 | 7.68 | qfq | 2,830,300 | 21,815,329 | 0.13% |
| 2025-01-03 | 8.00 | 8.06 | 7.70 | 7.73 | 7.67 | qfq | 4,434,318 | 34,718,585 | -3.13% |
| 2025-01-02 | 8.10 | 8.25 | 7.91 | 7.98 | 7.92 | qfq | 3,945,200 | 31,844,563 | -1.72% |
| 2024-12-31 | 8.23 | 8.30 | 8.11 | 8.12 | 8.06 | qfq | 3,017,500 | 24,727,584 | -1.34% |
| 2024-12-30 | 8.34 | 8.35 | 8.16 | 8.23 | 8.17 | qfq | 2,651,300 | 21,822,508 | -1.32% |
| 2024-12-27 | 8.18 | 8.40 | 8.17 | 8.34 | 8.28 | qfq | 3,879,718 | 32,343,754 | 1.83% |
| 2024-12-26 | 8.15 | 8.26 | 8.15 | 8.19 | 8.13 | qfq | 2,553,118 | 20,968,274 | 0.49% |
| 2024-12-25 | 8.31 | 8.33 | 8.02 | 8.15 | 8.09 | qfq | 4,749,901 | 38,657,010 | -1.81% |
| 2024-12-24 | 8.32 | 8.38 | 8.21 | 8.30 | 8.24 | qfq | 3,993,800 | 33,132,647 | 0.61% |
| 2024-12-23 | 8.77 | 8.79 | 8.23 | 8.25 | 8.19 | qfq | 9,837,600 | 82,930,592 | -6.14% |
| 2024-12-20 | 8.60 | 8.90 | 8.58 | 8.79 | 8.72 | qfq | 6,877,800 | 60,408,640 | 2.09% |
| 2024-12-19 | 8.60 | 8.68 | 8.49 | 8.61 | 8.54 | qfq | 4,533,000 | 38,834,195 | -0.92% |
| 2024-12-18 | 8.62 | 8.75 | 8.52 | 8.69 | 8.62 | qfq | 4,657,000 | 40,383,060 | 1.05% |
| 2024-12-17 | 9.02 | 9.06 | 8.58 | 8.60 | 8.53 | qfq | 9,982,300 | 87,465,680 | -4.97% |
| 2024-12-16 | 8.98 | 9.14 | 8.98 | 9.05 | 8.98 | qfq | 7,328,300 | 66,406,280 | 0.78% |
| 2024-12-13 | 9.18 | 9.18 | 8.95 | 8.98 | 8.91 | qfq | 11,842,000 | 107,419,868 | -2.50% |
| 2024-12-12 | 9.10 | 9.21 | 9.00 | 9.21 | 9.14 | qfq | 14,909,232 | 135,930,509 | 1.66% |
| 2024-12-11 | 8.83 | 9.13 | 8.82 | 9.06 | 8.99 | qfq | 20,200,600 | 181,863,636 | 3.90% |
| 2024-12-10 | 8.88 | 8.90 | 8.70 | 8.72 | 8.65 | qfq | 9,328,694 | 82,025,336 | 0.11% |
| 2024-12-09 | 8.81 | 8.84 | 8.63 | 8.71 | 8.64 | qfq | 7,974,100 | 69,702,108 | -1.02% |
| 2024-12-06 | 8.77 | 8.86 | 8.69 | 8.80 | 8.73 | qfq | 12,590,095 | 110,374,934 | -0.45% |
| 2024-12-05 | 8.82 | 8.91 | 8.79 | 8.84 | 8.77 | qfq | 6,112,800 | 54,022,564 | -0.23% |
| 2024-12-04 | 8.96 | 9.09 | 8.80 | 8.86 | 8.79 | qfq | 7,505,901 | 67,037,688 | -1.66% |
| 2024-12-03 | 9.19 | 9.31 | 8.90 | 9.01 | 8.94 | qfq | 10,918,400 | 98,950,857 | -1.10% |
| 2024-12-02 | 8.89 | 9.11 | 8.88 | 9.11 | 9.04 | qfq | 10,304,000 | 92,822,755 | 3.05% |
| 2024-11-29 | 8.90 | 8.91 | 8.67 | 8.84 | 8.77 | qfq | 7,019,800 | 61,838,068 | 0.23% |
| 2024-11-28 | 8.70 | 8.97 | 8.69 | 8.82 | 8.75 | qfq | 9,487,100 | 83,884,510 | 0.68% |
| 2024-11-27 | 8.68 | 8.77 | 8.42 | 8.76 | 8.69 | qfq | 9,431,101 | 81,007,888 | 0.11% |
| 2024-11-26 | 8.75 | 9.10 | 8.67 | 8.75 | 8.68 | qfq | 8,381,800 | 74,211,287 | 0.00% |
| 2024-11-25 | 8.76 | 8.79 | 8.61 | 8.75 | 8.68 | qfq | 6,199,800 | 54,024,611 | 1.86% |
| 2024-11-22 | 8.89 | 9.07 | 8.57 | 8.59 | 8.52 | qfq | 9,771,487 | 86,324,018 | -3.91% |
| 2024-11-21 | 9.00 | 9.03 | 8.83 | 8.94 | 8.87 | qfq | 7,429,700 | 66,440,739 | -0.67% |
| 2024-11-20 | 8.97 | 9.04 | 8.90 | 9.00 | 8.93 | qfq | 9,079,283 | 81,534,820 | 0.45% |
| 2024-11-19 | 8.87 | 9.08 | 8.67 | 8.96 | 8.89 | qfq | 9,874,217 | 87,642,593 | 0.90% |
| 2024-11-18 | 9.10 | 9.23 | 8.77 | 8.88 | 8.81 | qfq | 11,064,490 | 98,758,779 | -2.31% |
| 2024-11-15 | 9.36 | 9.58 | 9.09 | 9.09 | 9.02 | qfq | 11,606,162 | 107,841,085 | -2.99% |
| 2024-11-14 | 9.66 | 9.68 | 9.36 | 9.37 | 9.30 | qfq | 17,372,933 | 164,413,213 | -4.58% |
| 2024-11-13 | 9.88 | 10.10 | 9.51 | 9.82 | 9.74 | qfq | 21,170,227 | 207,899,925 | 1.03% |
| 2024-11-12 | 9.73 | 10.12 | 9.60 | 9.72 | 9.65 | qfq | 28,902,801 | 282,756,396 | -3.76% |
| 2024-11-11 | 9.65 | 10.68 | 9.48 | 10.10 | 10.02 | qfq | 47,312,556 | 468,631,952 | 3.59% |
| 2024-11-08 | 8.88 | 9.75 | 8.72 | 9.75 | 9.68 | qfq | 42,746,380 | 406,400,280 | 10.05% |
| 2024-11-07 | 8.65 | 8.88 | 8.60 | 8.86 | 8.79 | qfq | 14,124,459 | 123,657,108 | 1.03% |
| 2024-11-06 | 8.45 | 8.88 | 8.36 | 8.77 | 8.70 | qfq | 22,618,951 | 196,183,036 | 3.54% |
| 2024-11-05 | 8.35 | 8.47 | 8.34 | 8.47 | 8.41 | qfq | 11,265,098 | 94,567,229 | 1.19% |
| 2024-11-04 | 8.30 | 8.38 | 8.23 | 8.37 | 8.31 | qfq | 7,083,401 | 58,948,894 | 0.48% |
| 2024-11-01 | 8.66 | 8.66 | 8.26 | 8.33 | 8.27 | qfq | 14,340,700 | 120,667,589 | -4.36% |
| 2024-10-31 | 8.62 | 8.78 | 8.49 | 8.71 | 8.64 | qfq | 20,434,595 | 176,171,756 | 0.00% |
| 2024-10-30 | 8.23 | 8.83 | 8.14 | 8.71 | 8.64 | qfq | 24,426,704 | 208,525,852 | 6.09% |
| 2024-10-29 | 8.45 | 8.45 | 8.17 | 8.21 | 8.15 | qfq | 16,703,560 | 137,934,157 | -2.96% |
| 2024-10-28 | 8.19 | 8.48 | 8.12 | 8.46 | 8.40 | qfq | 25,503,702 | 212,076,616 | 6.68% |
| 2024-10-25 | 7.83 | 7.94 | 7.82 | 7.93 | 7.87 | qfq | 7,535,984 | 59,600,261 | 1.93% |
| 2024-10-24 | 7.77 | 7.86 | 7.73 | 7.78 | 7.72 | qfq | 5,455,500 | 42,498,854 | -0.51% |
| 2024-10-23 | 7.88 | 7.90 | 7.77 | 7.82 | 7.76 | qfq | 8,102,060 | 63,564,376 | -0.64% |
| 2024-10-22 | 7.76 | 7.90 | 7.72 | 7.87 | 7.81 | qfq | 7,704,600 | 60,280,451 | 1.16% |
| 2024-10-21 | 7.68 | 7.98 | 7.67 | 7.78 | 7.72 | qfq | 11,333,148 | 88,375,772 | 1.30% |
| 2024-10-18 | 7.45 | 7.91 | 7.40 | 7.68 | 7.62 | qfq | 11,363,966 | 86,930,206 | 3.36% |
| 2024-10-17 | 7.52 | 7.60 | 7.42 | 7.43 | 7.37 | qfq | 5,168,701 | 38,783,018 | -1.33% |
| 2024-10-16 | 7.44 | 7.57 | 7.38 | 7.53 | 7.45 | qfq | 5,251,200 | 39,428,285 | 0.27% |
| 2024-10-15 | 7.63 | 7.65 | 7.51 | 7.51 | 7.43 | qfq | 5,132,600 | 38,888,105 | -1.83% |
| 2024-10-14 | 7.50 | 7.65 | 7.45 | 7.65 | 7.57 | qfq | 7,766,298 | 58,805,287 | 2.82% |
| 2024-10-11 | 7.69 | 7.72 | 7.40 | 7.44 | 7.36 | qfq | 8,711,786 | 65,726,807 | -3.75% |
| 2024-10-10 | 7.70 | 7.89 | 7.53 | 7.73 | 7.65 | qfq | 10,805,210 | 83,567,138 | 1.05% |
| 2024-10-09 | 8.15 | 8.15 | 7.64 | 7.65 | 7.57 | qfq | 17,861,535 | 141,117,133 | -8.16% |
| 2024-10-08 | 8.90 | 8.91 | 7.85 | 8.33 | 8.25 | qfq | 29,703,272 | 248,770,719 | 2.84% |
| 2024-09-30 | 7.75 | 8.18 | 7.52 | 8.10 | 8.02 | qfq | 27,440,002 | 216,071,602 | 8.14% |
| 2024-09-27 | 7.39 | 7.50 | 7.25 | 7.49 | 7.41 | qfq | 9,698,733 | 71,458,222 | 3.17% |
| 2024-09-26 | 7.04 | 7.26 | 7.00 | 7.26 | 7.19 | qfq | 8,932,200 | 63,812,957 | 2.98% |
| 2024-09-25 | 6.97 | 7.20 | 6.95 | 7.05 | 6.98 | qfq | 11,182,501 | 79,264,137 | 1.59% |
| 2024-09-24 | 6.81 | 6.95 | 6.79 | 6.94 | 6.87 | qfq | 8,100,800 | 55,822,554 | 2.21% |
| 2024-09-23 | 6.79 | 6.81 | 6.75 | 6.79 | 6.72 | qfq | 3,093,803 | 20,966,760 | 0.00% |
| 2024-09-20 | 6.86 | 6.86 | 6.73 | 6.79 | 6.72 | qfq | 3,946,203 | 26,709,884 | -0.44% |
| 2024-09-19 | 6.67 | 6.85 | 6.67 | 6.82 | 6.75 | qfq | 7,393,486 | 50,151,420 | 2.10% |
| 2024-09-18 | 6.65 | 6.70 | 6.55 | 6.68 | 6.61 | qfq | 4,301,800 | 28,472,318 | 0.75% |
| 2024-09-13 | 6.68 | 6.69 | 6.61 | 6.63 | 6.56 | qfq | 3,388,300 | 22,535,271 | -0.15% |
| 2024-09-12 | 6.67 | 6.72 | 6.64 | 6.64 | 6.57 | qfq | 5,104,300 | 34,091,911 | -0.45% |
| 2024-09-11 | 6.83 | 6.84 | 6.67 | 6.67 | 6.60 | qfq | 8,392,400 | 56,493,995 | -3.05% |
| 2024-09-10 | 6.84 | 6.90 | 6.76 | 6.88 | 6.81 | qfq | 7,679,466 | 52,385,248 | 0.00% |
| 2024-09-09 | 7.30 | 7.36 | 6.78 | 6.88 | 6.81 | qfq | 16,934,494 | 116,495,630 | -5.62% |
| 2024-09-06 | 7.06 | 7.49 | 7.05 | 7.29 | 7.22 | qfq | 25,739,424 | 187,405,532 | 4.14% |
| 2024-09-05 | 6.78 | 7.02 | 6.78 | 7.00 | 6.93 | qfq | 11,527,836 | 80,136,288 | 3.09% |
| 2024-09-04 | 6.82 | 6.91 | 6.75 | 6.79 | 6.72 | qfq | 7,648,500 | 52,082,337 | -1.45% |
| 2024-09-03 | 6.95 | 7.04 | 6.86 | 6.89 | 6.82 | qfq | 12,248,718 | 84,682,728 | -2.41% |
| 2024-09-02 | 6.94 | 7.37 | 6.92 | 7.06 | 6.99 | qfq | 17,896,200 | 127,676,282 | 1.44% |
| 2024-08-30 | 6.86 | 7.03 | 6.79 | 6.96 | 6.89 | qfq | 11,500,685 | 79,633,625 | 1.31% |
| 2024-08-29 | 6.87 | 6.88 | 6.78 | 6.87 | 6.80 | qfq | 5,395,580 | 36,930,006 | -0.15% |
| 2024-08-28 | 6.90 | 6.98 | 6.85 | 6.88 | 6.81 | qfq | 5,997,900 | 41,387,249 | 0.00% |
| 2024-08-27 | 6.97 | 7.00 | 6.86 | 6.88 | 6.81 | qfq | 6,756,215 | 46,650,781 | -1.57% |
| 2024-08-26 | 7.05 | 7.08 | 6.92 | 6.99 | 6.92 | qfq | 7,882,799 | 55,039,014 | -1.27% |
| 2024-08-23 | 7.25 | 7.32 | 7.02 | 7.08 | 7.01 | qfq | 12,288,099 | 87,256,742 | -3.01% |
| 2024-08-22 | 7.31 | 7.46 | 7.26 | 7.30 | 7.23 | qfq | 10,228,399 | 75,234,310 | -1.75% |
| 2024-08-21 | 7.24 | 7.47 | 7.15 | 7.43 | 7.35 | qfq | 13,308,525 | 97,958,398 | 2.06% |
| 2024-08-20 | 7.27 | 7.46 | 7.24 | 7.28 | 7.21 | qfq | 8,822,200 | 64,671,067 | -0.95% |
| 2024-08-19 | 7.22 | 7.41 | 7.15 | 7.35 | 7.28 | qfq | 13,760,515 | 99,857,644 | 0.41% |
| 2024-08-16 | 7.80 | 7.81 | 7.30 | 7.32 | 7.25 | qfq | 23,498,999 | 177,426,545 | -7.58% |
| 2024-08-15 | 7.75 | 7.98 | 7.61 | 7.92 | 7.84 | qfq | 28,567,362 | 223,428,333 | 1.67% |
| 2024-08-14 | 7.42 | 7.88 | 7.37 | 7.79 | 7.71 | qfq | 29,765,461 | 227,217,640 | 4.85% |
| 2024-08-13 | 7.36 | 7.43 | 7.27 | 7.43 | 7.35 | qfq | 8,698,911 | 63,794,220 | 0.00% |
| 2024-08-12 | 7.36 | 7.45 | 7.29 | 7.43 | 7.35 | qfq | 9,557,000 | 70,498,288 | 0.95% |
| 2024-08-09 | 7.44 | 7.52 | 7.35 | 7.36 | 7.29 | qfq | 8,962,000 | 66,633,504 | -0.94% |
| 2024-08-08 | 7.61 | 7.61 | 7.38 | 7.43 | 7.35 | qfq | 13,957,256 | 103,940,837 | -2.75% |
| 2024-08-07 | 7.60 | 7.66 | 7.53 | 7.64 | 7.56 | qfq | 15,074,385 | 114,508,089 | -0.26% |
| 2024-08-06 | 8.11 | 8.11 | 7.45 | 7.66 | 7.58 | qfq | 29,331,901 | 223,211,371 | -7.38% |
| 2024-08-05 | 8.00 | 8.35 | 7.87 | 8.27 | 8.19 | qfq | 35,081,331 | 286,680,050 | 1.60% |
| 2024-08-02 | 8.55 | 8.59 | 8.10 | 8.14 | 8.06 | qfq | 36,281,240 | 299,025,779 | -4.35% |
| 2024-08-01 | 8.58 | 8.86 | 8.44 | 8.51 | 8.42 | qfq | 39,949,146 | 342,700,459 | -4.06% |
| 2024-07-31 | 9.36 | 10.09 | 8.74 | 8.87 | 8.78 | qfq | 57,936,357 | 539,610,871 | -8.56% |
| 2024-07-30 | 9.55 | 10.54 | 9.06 | 9.70 | 9.60 | qfq | 63,395,522 | 624,573,475 | -3.67% |
| 2024-07-29 | 8.62 | 10.41 | 8.62 | 10.07 | 9.97 | qfq | 74,873,110 | 715,115,631 | 5.11% |
| 2024-07-26 | 9.80 | 10.12 | 9.38 | 9.58 | 9.48 | qfq | 82,076,131 | 807,597,415 | 4.13% |
| 2024-07-25 | 8.73 | 9.20 | 8.72 | 9.20 | 9.11 | qfq | 23,519,175 | 214,461,096 | 10.05% |
| 2024-07-24 | 7.50 | 8.36 | 7.22 | 8.36 | 8.27 | qfq | 25,825,880 | 205,254,862 | 10.00% |
| 2024-07-23 | 6.96 | 7.60 | 6.90 | 7.60 | 7.52 | qfq | 17,813,311 | 133,942,662 | 9.99% |
| 2024-07-22 | 6.78 | 7.02 | 6.78 | 6.91 | 6.84 | qfq | 2,729,400 | 18,805,494 | 0.44% |
| 2024-07-19 | 6.95 | 7.08 | 6.87 | 6.88 | 6.81 | qfq | 4,102,700 | 28,473,947 | -2.82% |
| 2024-07-18 | 7.00 | 7.27 | 6.74 | 7.08 | 6.96 | qfq | 6,240,200 | 43,907,121 | 0.85% |
| 2024-07-17 | 7.30 | 7.35 | 6.95 | 7.02 | 6.90 | qfq | 7,021,400 | 49,907,250 | -0.85% |
| 2024-07-16 | 6.88 | 7.09 | 6.85 | 7.08 | 6.96 | qfq | 5,232,787 | 36,714,641 | 2.91% |
| 2024-07-15 | 6.78 | 7.14 | 6.78 | 6.88 | 6.76 | qfq | 4,648,301 | 32,536,365 | 0.15% |
| 2024-07-12 | 6.83 | 7.04 | 6.78 | 6.87 | 6.75 | qfq | 4,375,400 | 30,174,083 | 1.18% |
| 2024-07-11 | 6.73 | 6.81 | 6.73 | 6.79 | 6.67 | qfq | 2,006,200 | 13,581,868 | 1.34% |
| 2024-07-10 | 6.50 | 6.74 | 6.49 | 6.70 | 6.58 | qfq | 2,614,200 | 17,407,012 | 2.45% |
| 2024-07-09 | 6.47 | 6.57 | 6.40 | 6.54 | 6.43 | qfq | 1,041,930 | 6,767,579 | 1.87% |
| 2024-07-08 | 6.60 | 6.64 | 6.41 | 6.42 | 6.31 | qfq | 1,016,400 | 6,579,229 | -2.43% |
| 2024-07-05 | 6.51 | 6.60 | 6.46 | 6.58 | 6.47 | qfq | 996,500 | 6,516,991 | 1.08% |
| 2024-07-04 | 6.61 | 6.66 | 6.50 | 6.51 | 6.40 | qfq | 697,400 | 4,569,287 | -1.66% |
| 2024-07-03 | 6.67 | 6.71 | 6.61 | 6.62 | 6.50 | qfq | 687,330 | 4,583,363 | -0.45% |
| 2024-07-02 | 6.61 | 6.68 | 6.58 | 6.65 | 6.53 | qfq | 749,400 | 4,976,298 | 0.76% |
| 2024-07-01 | 6.53 | 6.62 | 6.50 | 6.60 | 6.48 | qfq | 652,500 | 4,289,664 | 0.92% |
| 2024-06-28 | 6.51 | 6.63 | 6.50 | 6.54 | 6.43 | qfq | 684,393 | 4,497,866 | 0.46% |
| 2024-06-27 | 6.58 | 6.59 | 6.51 | 6.51 | 6.40 | qfq | 455,442 | 2,983,935 | -1.06% |
| 2024-06-26 | 6.49 | 6.61 | 6.44 | 6.58 | 6.47 | qfq | 509,272 | 3,326,202 | 1.54% |
| 2024-06-25 | 6.45 | 6.54 | 6.45 | 6.48 | 6.37 | qfq | 789,200 | 5,123,899 | 0.78% |
| 2024-06-24 | 6.66 | 6.67 | 6.38 | 6.43 | 6.32 | qfq | 1,440,500 | 9,351,394 | -3.45% |
| 2024-06-21 | 6.65 | 6.69 | 6.61 | 6.66 | 6.54 | qfq | 451,659 | 3,004,633 | 0.15% |
| 2024-06-20 | 6.73 | 6.76 | 6.65 | 6.65 | 6.53 | qfq | 1,158,500 | 7,744,862 | -1.77% |
| 2024-06-19 | 6.73 | 6.79 | 6.73 | 6.77 | 6.65 | qfq | 720,400 | 4,871,867 | 0.00% |
| 2024-06-18 | 6.71 | 6.77 | 6.68 | 6.77 | 6.65 | qfq | 694,000 | 4,674,226 | 0.74% |
| 2024-06-17 | 6.73 | 6.76 | 6.64 | 6.72 | 6.60 | qfq | 695,750 | 4,675,377 | -0.15% |
| 2024-06-14 | 6.72 | 6.75 | 6.66 | 6.73 | 6.61 | qfq | 740,141 | 4,960,502 | 0.30% |
| 2024-06-13 | 6.79 | 6.80 | 6.69 | 6.71 | 6.59 | qfq | 868,900 | 5,847,861 | -1.03% |
| 2024-06-12 | 6.76 | 6.81 | 6.71 | 6.78 | 6.66 | qfq | 1,350,641 | 9,141,987 | -0.73% |
| 2024-06-11 | 6.79 | 7.00 | 6.65 | 6.83 | 6.71 | qfq | 2,290,428 | 15,619,101 | 0.44% |
| 2024-06-07 | 6.59 | 6.82 | 6.58 | 6.80 | 6.68 | qfq | 1,753,207 | 11,769,613 | 3.50% |
| 2024-06-06 | 6.72 | 6.77 | 6.54 | 6.57 | 6.46 | qfq | 3,364,674 | 22,317,208 | -2.67% |
| 2024-06-05 | 6.80 | 6.83 | 6.74 | 6.75 | 6.63 | qfq | 1,419,802 | 9,632,735 | -0.88% |
| 2024-06-04 | 6.87 | 6.93 | 6.71 | 6.81 | 6.69 | qfq | 2,308,400 | 15,669,297 | -0.87% |
| 2024-06-03 | 7.02 | 7.02 | 6.83 | 6.87 | 6.75 | qfq | 1,914,500 | 13,223,764 | -2.14% |
| 2024-05-31 | 7.00 | 7.03 | 6.97 | 7.02 | 6.90 | qfq | 1,542,100 | 10,782,495 | 0.43% |
| 2024-05-30 | 7.07 | 7.08 | 6.97 | 6.99 | 6.87 | qfq | 2,117,600 | 14,854,509 | -0.99% |
| 2024-05-29 | 7.09 | 7.16 | 7.01 | 7.06 | 6.94 | qfq | 3,128,600 | 22,126,895 | -1.81% |
| 2024-05-28 | 7.08 | 7.40 | 7.04 | 7.19 | 7.06 | qfq | 5,473,900 | 39,722,696 | 1.41% |
| 2024-05-27 | 7.03 | 7.09 | 6.99 | 7.09 | 6.97 | qfq | 1,109,800 | 7,813,463 | 0.85% |
| 2024-05-24 | 7.01 | 7.11 | 7.01 | 7.03 | 6.91 | qfq | 1,218,400 | 8,600,972 | 0.14% |
| 2024-05-23 | 7.16 | 7.17 | 7.01 | 7.02 | 6.90 | qfq | 2,472,833 | 17,449,092 | -2.09% |
| 2024-05-22 | 7.18 | 7.19 | 7.14 | 7.17 | 7.04 | qfq | 1,285,600 | 9,204,749 | 0.14% |
| 2024-05-21 | 7.25 | 7.25 | 7.14 | 7.16 | 7.04 | qfq | 1,523,000 | 10,928,111 | -0.83% |
| 2024-05-20 | 7.22 | 7.26 | 7.20 | 7.22 | 7.09 | qfq | 1,782,110 | 12,877,725 | 0.00% |
| 2024-05-17 | 7.17 | 7.22 | 7.12 | 7.22 | 7.09 | qfq | 1,743,823 | 12,509,308 | 0.56% |
| 2024-05-16 | 7.17 | 7.21 | 7.15 | 7.18 | 7.05 | qfq | 2,263,700 | 16,244,274 | 0.14% |
| 2024-05-15 | 7.27 | 7.29 | 7.16 | 7.17 | 7.04 | qfq | 2,917,349 | 21,066,293 | -1.24% |
| 2024-05-14 | 7.27 | 7.50 | 7.23 | 7.26 | 7.13 | qfq | 5,252,439 | 38,416,339 | 1.40% |
| 2024-05-13 | 7.22 | 7.23 | 7.11 | 7.16 | 7.04 | qfq | 2,655,800 | 19,051,410 | -0.83% |
| 2024-05-10 | 7.21 | 7.24 | 7.17 | 7.22 | 7.09 | qfq | 2,087,100 | 15,057,175 | 0.14% |
| 2024-05-09 | 7.17 | 7.24 | 7.17 | 7.21 | 7.08 | qfq | 2,765,500 | 19,949,384 | 0.00% |
| 2024-05-08 | 7.18 | 7.27 | 7.12 | 7.21 | 7.08 | qfq | 3,532,383 | 25,405,681 | 0.42% |
| 2024-05-07 | 7.19 | 7.20 | 7.11 | 7.18 | 7.05 | qfq | 1,979,698 | 14,155,765 | -0.28% |
| 2024-05-06 | 7.12 | 7.28 | 7.10 | 7.20 | 7.07 | qfq | 3,024,815 | 21,768,286 | 2.56% |
| 2024-04-30 | 7.09 | 7.11 | 7.01 | 7.02 | 6.90 | qfq | 1,910,600 | 13,482,468 | -1.27% |
| 2024-04-29 | 6.96 | 7.12 | 6.93 | 7.11 | 6.99 | qfq | 2,229,110 | 15,732,075 | 2.16% |
| 2024-04-26 | 6.92 | 6.96 | 6.87 | 6.96 | 6.84 | qfq | 1,384,111 | 9,574,233 | 0.43% |
| 2024-04-25 | 6.90 | 6.94 | 6.86 | 6.93 | 6.81 | qfq | 1,316,265 | 9,100,497 | 0.43% |
| 2024-04-24 | 6.82 | 6.90 | 6.80 | 6.90 | 6.78 | qfq | 1,613,200 | 11,088,444 | 1.17% |
| 2024-04-23 | 6.75 | 6.84 | 6.75 | 6.82 | 6.70 | qfq | 1,326,387 | 9,024,207 | 0.59% |
| 2024-04-22 | 6.81 | 6.84 | 6.70 | 6.78 | 6.66 | qfq | 1,745,200 | 11,824,766 | -0.29% |
| 2024-04-19 | 6.86 | 6.93 | 6.77 | 6.80 | 6.68 | qfq | 2,222,700 | 15,183,252 | -1.02% |
| 2024-04-18 | 7.00 | 7.00 | 6.87 | 6.87 | 6.75 | qfq | 2,646,300 | 18,364,345 | -1.86% |
| 2024-04-17 | 6.71 | 7.01 | 6.71 | 7.00 | 6.88 | qfq | 2,795,186 | 19,374,579 | 4.48% |
| 2024-04-16 | 7.03 | 7.03 | 6.68 | 6.70 | 6.58 | qfq | 3,877,915 | 26,440,752 | -4.69% |
| 2024-04-15 | 7.20 | 7.25 | 6.92 | 7.03 | 6.91 | qfq | 3,291,783 | 23,235,786 | -2.36% |
| 2024-04-12 | 7.23 | 7.28 | 7.19 | 7.20 | 7.07 | qfq | 1,740,700 | 12,597,525 | -0.41% |
| 2024-04-11 | 7.16 | 7.28 | 7.12 | 7.23 | 7.10 | qfq | 2,357,500 | 17,054,053 | 0.70% |
| 2024-04-10 | 7.24 | 7.30 | 7.14 | 7.18 | 7.05 | qfq | 3,225,600 | 23,268,247 | -1.51% |
| 2024-04-09 | 7.35 | 7.37 | 7.20 | 7.29 | 7.16 | qfq | 5,480,400 | 39,758,094 | -1.88% |
| 2024-04-08 | 7.24 | 7.46 | 7.19 | 7.43 | 7.30 | qfq | 7,243,669 | 53,322,457 | 1.78% |
| 2024-04-03 | 7.26 | 7.33 | 7.23 | 7.30 | 7.17 | qfq | 2,430,411 | 17,684,300 | 0.41% |
| 2024-04-02 | 7.23 | 7.32 | 7.23 | 7.27 | 7.14 | qfq | 3,477,185 | 25,287,536 | 0.14% |
| 2024-04-01 | 7.24 | 7.34 | 7.17 | 7.26 | 7.13 | qfq | 5,237,801 | 37,819,337 | -1.09% |
| 2024-03-29 | 7.03 | 7.43 | 7.01 | 7.34 | 7.21 | qfq | 5,129,969 | 37,111,301 | 4.41% |
| 2024-03-28 | 6.98 | 7.09 | 6.93 | 7.03 | 6.91 | qfq | 1,864,000 | 13,096,768 | 1.30% |
| 2024-03-27 | 7.09 | 7.12 | 6.92 | 6.94 | 6.82 | qfq | 1,767,400 | 12,396,282 | -2.53% |
| 2024-03-26 | 7.11 | 7.18 | 6.94 | 7.12 | 7.00 | qfq | 3,292,800 | 23,230,352 | 0.14% |
| 2024-03-25 | 7.20 | 7.28 | 7.10 | 7.11 | 6.99 | qfq | 2,263,198 | 16,304,929 | -1.93% |
| 2024-03-22 | 7.37 | 7.40 | 7.23 | 7.25 | 7.12 | qfq | 2,786,316 | 20,322,154 | -1.76% |
| 2024-03-21 | 7.41 | 7.46 | 7.38 | 7.38 | 7.25 | qfq | 2,935,049 | 21,748,645 | -0.27% |
| 2024-03-20 | 7.41 | 7.44 | 7.36 | 7.40 | 7.27 | qfq | 1,677,000 | 12,407,555 | 0.00% |
| 2024-03-19 | 7.45 | 7.48 | 7.36 | 7.40 | 7.27 | qfq | 2,246,834 | 16,654,193 | -0.54% |
| 2024-03-18 | 7.32 | 7.45 | 7.32 | 7.44 | 7.31 | qfq | 3,118,500 | 23,138,300 | 1.78% |
| 2024-03-15 | 7.28 | 7.31 | 7.24 | 7.31 | 7.18 | qfq | 2,403,121 | 17,487,677 | 0.69% |
| 2024-03-14 | 7.28 | 7.31 | 7.18 | 7.26 | 7.13 | qfq | 2,305,800 | 16,732,217 | -0.14% |
| 2024-03-13 | 7.31 | 7.35 | 7.21 | 7.27 | 7.14 | qfq | 2,966,500 | 21,542,773 | -0.41% |
| 2024-03-12 | 7.40 | 7.40 | 7.27 | 7.30 | 7.17 | qfq | 3,399,900 | 24,863,684 | -1.35% |
| 2024-03-11 | 7.18 | 7.48 | 7.16 | 7.40 | 7.27 | qfq | 4,324,000 | 31,866,358 | 3.06% |
| 2024-03-08 | 7.20 | 7.25 | 7.10 | 7.18 | 7.05 | qfq | 2,674,200 | 19,131,280 | -0.83% |
| 2024-03-07 | 7.08 | 7.30 | 7.06 | 7.24 | 7.11 | qfq | 5,670,900 | 40,679,657 | 2.40% |
| 2024-03-06 | 6.94 | 7.12 | 6.94 | 7.07 | 6.95 | qfq | 2,549,200 | 17,947,710 | 1.14% |
| 2024-03-05 | 7.06 | 7.06 | 6.94 | 6.99 | 6.87 | qfq | 2,361,000 | 16,520,505 | -0.99% |
| 2024-03-04 | 7.03 | 7.10 | 6.91 | 7.06 | 6.94 | qfq | 2,705,000 | 18,967,796 | 0.14% |
| 2024-03-01 | 7.06 | 7.11 | 7.00 | 7.05 | 6.93 | qfq | 2,679,111 | 18,889,663 | 1.00% |
| 2024-02-29 | 6.75 | 6.99 | 6.72 | 6.98 | 6.86 | qfq | 3,645,201 | 25,210,739 | 2.65% |
| 2024-02-28 | 7.24 | 7.36 | 6.79 | 6.80 | 6.68 | qfq | 7,492,022 | 53,048,653 | -5.82% |
| 2024-02-27 | 7.10 | 7.22 | 7.05 | 7.22 | 7.09 | qfq | 4,048,747 | 29,000,384 | 1.83% |
| 2024-02-26 | 7.05 | 7.21 | 7.01 | 7.09 | 6.97 | qfq | 3,921,090 | 27,829,238 | 0.42% |
| 2024-02-23 | 6.95 | 7.08 | 6.90 | 7.06 | 6.94 | qfq | 3,950,502 | 27,674,410 | 1.58% |
| 2024-02-22 | 6.87 | 6.96 | 6.82 | 6.95 | 6.83 | qfq | 2,777,526 | 19,189,330 | 1.16% |
| 2024-02-21 | 6.74 | 7.04 | 6.70 | 6.87 | 6.75 | qfq | 4,178,800 | 28,863,804 | 1.18% |
| 2024-02-20 | 6.73 | 6.83 | 6.64 | 6.79 | 6.67 | qfq | 3,457,383 | 23,357,766 | 0.89% |
| 2024-02-19 | 6.63 | 6.79 | 6.63 | 6.73 | 6.61 | qfq | 5,495,851 | 36,933,279 | 3.06% |
| 2024-02-08 | 6.20 | 6.53 | 6.19 | 6.53 | 6.42 | qfq | 6,056,878 | 38,525,207 | 6.01% |
| 2024-02-07 | 6.46 | 6.46 | 6.02 | 6.16 | 6.05 | qfq | 8,011,500 | 50,021,798 | -3.75% |
| 2024-02-06 | 6.21 | 6.64 | 5.80 | 6.40 | 6.29 | qfq | 9,030,400 | 55,577,207 | 0.00% |
| 2024-02-05 | 7.10 | 7.10 | 6.40 | 6.40 | 6.29 | qfq | 9,307,388 | 60,285,039 | -9.99% |
| 2024-02-02 | 7.56 | 7.61 | 6.88 | 7.11 | 6.99 | qfq | 7,424,111 | 53,660,092 | -5.07% |
| 2024-02-01 | 7.65 | 7.78 | 7.40 | 7.49 | 7.36 | qfq | 5,699,300 | 43,056,122 | -3.60% |
| 2024-01-31 | 8.18 | 8.26 | 7.66 | 7.77 | 7.63 | qfq | 7,625,687 | 60,365,747 | -5.01% |
| 2024-01-30 | 8.70 | 8.95 | 8.13 | 8.18 | 8.04 | qfq | 13,230,613 | 112,259,129 | -5.32% |
| 2024-01-29 | 8.60 | 8.70 | 8.45 | 8.64 | 8.49 | qfq | 10,909,689 | 93,463,799 | 0.70% |
| 2024-01-26 | 8.36 | 8.66 | 8.26 | 8.58 | 8.43 | qfq | 12,502,201 | 106,944,039 | 2.39% |
| 2024-01-25 | 7.68 | 8.43 | 7.65 | 8.38 | 8.23 | qfq | 10,737,000 | 87,230,140 | 8.83% |
| 2024-01-24 | 7.35 | 7.70 | 7.35 | 7.70 | 7.57 | qfq | 5,932,700 | 44,911,065 | 5.19% |
| 2024-01-23 | 7.30 | 7.35 | 7.10 | 7.32 | 7.19 | qfq | 4,721,100 | 34,146,940 | -0.41% |
| 2024-01-22 | 7.85 | 7.86 | 7.30 | 7.35 | 7.22 | qfq | 4,947,374 | 37,537,999 | -6.49% |
| 2024-01-19 | 7.90 | 7.97 | 7.83 | 7.86 | 7.72 | qfq | 3,099,649 | 24,469,466 | -0.88% |
| 2024-01-18 | 8.11 | 8.14 | 7.73 | 7.93 | 7.79 | qfq | 5,712,900 | 45,119,813 | -2.70% |
| 2024-01-17 | 8.26 | 8.32 | 8.15 | 8.15 | 8.01 | qfq | 2,630,300 | 21,715,093 | -1.09% |
| 2024-01-16 | 8.36 | 8.37 | 8.15 | 8.24 | 8.10 | qfq | 3,100,800 | 25,541,512 | -1.44% |
| 2024-01-15 | 8.38 | 8.43 | 8.34 | 8.36 | 8.21 | qfq | 1,968,700 | 16,510,824 | -0.59% |
| 2024-01-12 | 8.41 | 8.51 | 8.40 | 8.41 | 8.26 | qfq | 3,205,400 | 27,114,669 | -0.12% |
| 2024-01-11 | 8.38 | 8.45 | 8.32 | 8.42 | 8.27 | qfq | 2,454,000 | 20,596,618 | 0.24% |
| 2024-01-10 | 8.47 | 8.50 | 8.38 | 8.40 | 8.25 | qfq | 2,983,600 | 25,126,792 | -1.18% |
| 2024-01-09 | 8.37 | 8.58 | 8.35 | 8.50 | 8.35 | qfq | 3,807,379 | 32,318,664 | 1.55% |
| 2024-01-08 | 8.52 | 8.54 | 8.35 | 8.37 | 8.22 | qfq | 3,206,918 | 27,060,899 | -0.83% |
| 2024-01-05 | 8.49 | 8.64 | 8.41 | 8.44 | 8.29 | qfq | 4,076,600 | 34,702,596 | -0.71% |
| 2024-01-04 | 8.43 | 8.53 | 8.42 | 8.50 | 8.35 | qfq | 3,228,288 | 27,352,783 | 0.47% |
| 2024-01-03 | 8.45 | 8.49 | 8.37 | 8.46 | 8.31 | qfq | 3,730,888 | 31,454,663 | 0.59% |
| 2024-01-02 | 8.23 | 8.47 | 8.22 | 8.41 | 8.26 | qfq | 4,169,800 | 34,996,604 | 2.19% |
| 2023-12-29 | 8.17 | 8.26 | 8.14 | 8.23 | 8.09 | qfq | 2,932,018 | 24,112,071 | 0.73% |
| 2023-12-28 | 8.18 | 8.24 | 8.10 | 8.17 | 8.03 | qfq | 3,768,000 | 30,810,078 | -0.12% |
| 2023-12-27 | 8.00 | 8.21 | 7.96 | 8.18 | 8.04 | qfq | 4,715,700 | 38,106,909 | 2.00% |
| 2023-12-26 | 8.26 | 8.28 | 7.98 | 8.02 | 7.88 | qfq | 7,885,467 | 63,624,008 | -3.02% |
| 2023-12-25 | 8.46 | 8.57 | 8.19 | 8.27 | 8.13 | qfq | 9,778,367 | 81,400,119 | -3.39% |
| 2023-12-22 | 8.93 | 8.96 | 8.43 | 8.56 | 8.41 | qfq | 16,832,702 | 145,872,035 | -4.78% |
| 2023-12-21 | 8.74 | 9.18 | 8.67 | 8.99 | 8.83 | qfq | 17,446,348 | 155,919,237 | 1.35% |
| 2023-12-20 | 8.47 | 9.32 | 8.47 | 8.87 | 8.72 | qfq | 19,973,162 | 177,254,231 | 3.50% |
| 2023-12-19 | 8.51 | 8.61 | 8.40 | 8.57 | 8.42 | qfq | 8,948,621 | 76,218,971 | 0.59% |
| 2023-12-18 | 8.30 | 8.77 | 8.29 | 8.52 | 8.37 | qfq | 10,724,391 | 91,124,413 | 1.67% |
| 2023-12-15 | 8.39 | 8.52 | 8.32 | 8.38 | 8.23 | qfq | 7,196,960 | 60,302,854 | -0.59% |
| 2023-12-14 | 8.34 | 8.87 | 8.29 | 8.43 | 8.28 | qfq | 14,451,302 | 122,824,923 | -0.35% |
| 2023-12-13 | 8.28 | 8.49 | 8.26 | 8.46 | 8.31 | qfq | 5,662,418 | 47,331,660 | 2.17% |
| 2023-12-12 | 8.22 | 8.29 | 8.18 | 8.28 | 8.14 | qfq | 2,184,700 | 18,032,028 | 0.98% |
| 2023-12-11 | 8.13 | 8.21 | 8.03 | 8.20 | 8.06 | qfq | 2,870,000 | 23,409,103 | 0.86% |
| 2023-12-08 | 8.24 | 8.31 | 8.13 | 8.13 | 7.99 | qfq | 3,265,400 | 26,739,811 | -1.81% |
| 2023-12-07 | 8.28 | 8.30 | 8.21 | 8.28 | 8.14 | qfq | 2,660,500 | 21,982,848 | 0.12% |
| 2023-12-06 | 8.18 | 8.28 | 8.16 | 8.27 | 8.13 | qfq | 2,237,761 | 18,442,162 | 0.85% |
| 2023-12-05 | 8.29 | 8.31 | 8.18 | 8.20 | 8.06 | qfq | 2,271,800 | 18,742,178 | -1.09% |
| 2023-12-04 | 8.26 | 8.31 | 8.20 | 8.29 | 8.15 | qfq | 2,286,120 | 18,941,374 | 0.61% |
| 2023-12-01 | 8.24 | 8.28 | 8.21 | 8.24 | 8.10 | qfq | 1,773,295 | 14,626,933 | 0.00% |
| 2023-11-30 | 8.22 | 8.25 | 8.16 | 8.24 | 8.10 | qfq | 1,944,900 | 15,981,590 | 0.37% |
| 2023-11-29 | 8.31 | 8.31 | 8.20 | 8.21 | 8.07 | qfq | 2,025,274 | 16,713,229 | -0.85% |
| 2023-11-28 | 8.24 | 8.28 | 8.21 | 8.28 | 8.14 | qfq | 2,603,347 | 21,499,876 | 0.61% |
| 2023-11-27 | 8.24 | 8.28 | 8.20 | 8.23 | 8.09 | qfq | 2,340,164 | 19,273,127 | -0.48% |
| 2023-11-24 | 8.24 | 8.29 | 8.23 | 8.27 | 8.13 | qfq | 2,526,307 | 20,868,340 | 0.12% |
| 2023-11-23 | 8.23 | 8.30 | 8.19 | 8.26 | 8.12 | qfq | 3,236,744 | 26,764,684 | 0.73% |
| 2023-11-22 | 8.10 | 8.28 | 8.10 | 8.20 | 8.06 | qfq | 4,199,978 | 34,546,009 | 0.12% |
| 2023-11-21 | 8.38 | 8.38 | 8.16 | 8.19 | 8.05 | qfq | 6,707,401 | 55,333,817 | 0.86% |
| 2023-11-20 | 8.09 | 8.13 | 8.02 | 8.12 | 7.98 | qfq | 2,297,400 | 18,609,472 | 0.37% |
| 2023-11-17 | 8.03 | 8.10 | 8.02 | 8.09 | 7.95 | qfq | 1,779,800 | 14,340,848 | 0.50% |
| 2023-11-16 | 8.05 | 8.07 | 8.03 | 8.05 | 7.91 | qfq | 1,589,810 | 12,802,390 | -0.25% |
| 2023-11-15 | 8.09 | 8.09 | 8.04 | 8.07 | 7.93 | qfq | 1,811,600 | 14,612,508 | 0.12% |
| 2023-11-14 | 8.07 | 8.09 | 8.03 | 8.06 | 7.92 | qfq | 1,747,701 | 14,074,646 | -0.12% |
| 2023-11-13 | 8.02 | 8.08 | 8.02 | 8.07 | 7.93 | qfq | 2,299,101 | 18,500,721 | 0.75% |
| 2023-11-10 | 8.02 | 8.03 | 7.95 | 8.01 | 7.87 | qfq | 1,307,900 | 10,446,358 | -0.12% |
| 2023-11-09 | 8.04 | 8.04 | 7.97 | 8.02 | 7.88 | qfq | 1,959,813 | 15,689,413 | -0.25% |
| 2023-11-08 | 8.05 | 8.07 | 8.01 | 8.04 | 7.90 | qfq | 1,974,000 | 15,868,345 | -0.12% |
| 2023-11-07 | 8.09 | 8.09 | 7.95 | 8.05 | 7.91 | qfq | 2,805,013 | 22,494,174 | -0.12% |
| 2023-11-06 | 8.05 | 8.11 | 8.00 | 8.06 | 7.92 | qfq | 3,496,801 | 28,186,757 | 0.25% |
| 2023-11-03 | 8.05 | 8.14 | 8.02 | 8.04 | 7.90 | qfq | 2,270,337 | 18,345,297 | -0.37% |
| 2023-11-02 | 8.11 | 8.14 | 8.05 | 8.07 | 7.93 | qfq | 1,538,905 | 12,449,775 | -0.49% |
| 2023-11-01 | 8.10 | 8.15 | 8.09 | 8.11 | 7.97 | qfq | 1,942,720 | 15,761,075 | 0.25% |
| 2023-10-31 | 8.11 | 8.11 | 8.02 | 8.09 | 7.95 | qfq | 1,751,897 | 14,138,904 | 0.00% |
| 2023-10-30 | 7.99 | 8.19 | 7.99 | 8.09 | 7.95 | qfq | 2,461,597 | 19,948,103 | 1.00% |
| 2023-10-27 | 7.91 | 8.03 | 7.88 | 8.01 | 7.87 | qfq | 1,860,400 | 14,833,366 | 1.14% |
| 2023-10-26 | 7.92 | 7.95 | 7.84 | 7.92 | 7.78 | qfq | 968,200 | 7,629,308 | 0.00% |
| 2023-10-25 | 7.85 | 7.95 | 7.82 | 7.92 | 7.78 | qfq | 1,400,600 | 11,066,808 | 1.41% |
| 2023-10-24 | 7.69 | 7.83 | 7.64 | 7.81 | 7.67 | qfq | 1,610,200 | 12,505,979 | 2.23% |
| 2023-10-23 | 7.79 | 7.80 | 7.59 | 7.64 | 7.51 | qfq | 1,903,509 | 14,597,934 | -2.18% |
| 2023-10-20 | 7.87 | 7.88 | 7.80 | 7.81 | 7.67 | qfq | 1,183,100 | 9,265,728 | -0.51% |
| 2023-10-19 | 7.94 | 7.99 | 7.81 | 7.85 | 7.71 | qfq | 1,623,782 | 12,792,928 | -0.76% |
| 2023-10-18 | 8.03 | 8.05 | 7.90 | 7.91 | 7.77 | qfq | 2,225,682 | 17,743,323 | -1.74% |
| 2023-10-17 | 8.09 | 8.11 | 8.02 | 8.05 | 7.91 | qfq | 1,296,900 | 10,449,274 | -0.25% |
| 2023-10-16 | 8.05 | 8.10 | 8.03 | 8.07 | 7.93 | qfq | 1,227,916 | 9,902,718 | 0.00% |
| 2023-10-13 | 8.12 | 8.13 | 8.02 | 8.07 | 7.93 | qfq | 2,274,700 | 18,363,726 | -0.98% |
| 2023-10-12 | 8.14 | 8.17 | 8.12 | 8.15 | 8.01 | qfq | 1,436,000 | 11,696,567 | 0.25% |
| 2023-10-11 | 8.16 | 8.18 | 8.11 | 8.13 | 7.99 | qfq | 1,254,201 | 10,207,394 | -0.12% |
| 2023-10-10 | 8.20 | 8.23 | 8.14 | 8.14 | 8.00 | qfq | 1,308,300 | 10,685,939 | -0.61% |
| 2023-10-09 | 8.26 | 8.27 | 8.16 | 8.19 | 8.05 | qfq | 1,811,300 | 14,840,248 | -0.97% |
| 2023-09-28 | 8.19 | 8.27 | 8.19 | 8.27 | 8.13 | qfq | 1,383,905 | 11,414,760 | 0.85% |
| 2023-09-27 | 8.20 | 8.25 | 8.18 | 8.20 | 8.06 | qfq | 1,252,000 | 10,291,829 | 0.00% |
| 2023-09-26 | 8.22 | 8.32 | 8.18 | 8.20 | 8.06 | qfq | 1,712,000 | 14,085,933 | -0.24% |
| 2023-09-25 | 8.24 | 8.28 | 8.18 | 8.22 | 8.08 | qfq | 1,676,000 | 13,790,277 | -0.12% |
| 2023-09-22 | 8.18 | 8.24 | 8.15 | 8.23 | 8.09 | qfq | 1,774,813 | 14,561,321 | 0.86% |
| 2023-09-21 | 8.17 | 8.22 | 8.15 | 8.16 | 8.02 | qfq | 1,313,900 | 10,740,084 | -0.24% |
| 2023-09-20 | 8.22 | 8.26 | 8.17 | 8.18 | 8.04 | qfq | 1,812,700 | 14,897,026 | -0.97% |
| 2023-09-19 | 8.26 | 8.33 | 8.23 | 8.26 | 8.12 | qfq | 2,235,100 | 18,519,786 | -0.12% |
| 2023-09-18 | 8.23 | 8.27 | 8.17 | 8.27 | 8.13 | qfq | 1,873,000 | 15,421,481 | 0.49% |
| 2023-09-15 | 8.20 | 8.25 | 8.18 | 8.23 | 8.09 | qfq | 2,348,600 | 19,312,635 | 0.24% |
| 2023-09-14 | 8.21 | 8.22 | 8.16 | 8.21 | 8.07 | qfq | 1,624,213 | 13,296,201 | 0.00% |
| 2023-09-13 | 8.18 | 8.23 | 8.15 | 8.21 | 8.07 | qfq | 2,867,152 | 23,450,993 | -0.12% |
| 2023-09-12 | 8.22 | 8.26 | 8.18 | 8.22 | 8.08 | qfq | 4,131,492 | 33,925,241 | -1.08% |
| 2023-09-11 | 8.24 | 8.32 | 8.14 | 8.31 | 8.17 | qfq | 5,449,892 | 44,945,651 | 0.24% |
| 2023-09-08 | 8.32 | 8.57 | 8.28 | 8.29 | 8.15 | qfq | 7,900,262 | 66,086,644 | -1.43% |
| 2023-09-07 | 8.64 | 8.66 | 8.41 | 8.41 | 8.26 | qfq | 13,805,225 | 117,411,645 | -4.32% |
| 2023-09-06 | 8.25 | 9.09 | 8.21 | 8.79 | 8.64 | qfq | 19,310,232 | 170,977,217 | 6.42% |
| 2023-09-05 | 8.26 | 8.30 | 8.23 | 8.26 | 8.12 | qfq | 857,015 | 7,073,674 | -0.24% |
| 2023-09-04 | 8.19 | 8.29 | 8.16 | 8.28 | 8.14 | qfq | 1,635,793 | 13,483,125 | 1.47% |
| 2023-09-01 | 8.11 | 8.19 | 8.07 | 8.16 | 8.02 | qfq | 1,519,200 | 12,372,491 | 0.62% |
| 2023-08-31 | 8.23 | 8.25 | 8.08 | 8.11 | 7.97 | qfq | 2,346,000 | 19,062,420 | -1.34% |
| 2023-08-30 | 8.25 | 8.34 | 8.20 | 8.22 | 8.08 | qfq | 2,643,736 | 21,820,869 | -0.72% |
| 2023-08-29 | 8.20 | 8.28 | 8.18 | 8.28 | 8.14 | qfq | 2,031,302 | 16,735,262 | 1.22% |
| 2023-08-28 | 8.46 | 8.46 | 8.17 | 8.18 | 8.04 | qfq | 3,332,200 | 27,646,437 | 1.24% |
| 2023-08-25 | 8.16 | 8.27 | 8.07 | 8.08 | 7.94 | qfq | 2,474,936 | 20,117,697 | -0.98% |
| 2023-08-24 | 8.23 | 8.25 | 8.11 | 8.16 | 8.02 | qfq | 1,645,202 | 13,434,614 | -0.37% |
| 2023-08-23 | 8.25 | 8.32 | 8.13 | 8.19 | 8.05 | qfq | 2,310,501 | 18,988,174 | -0.73% |
| 2023-08-22 | 8.45 | 8.49 | 8.18 | 8.25 | 8.11 | qfq | 3,642,300 | 30,136,859 | -2.14% |
| 2023-08-21 | 8.48 | 8.56 | 8.43 | 8.43 | 8.28 | qfq | 2,227,100 | 18,930,731 | -0.82% |
| 2023-08-18 | 8.53 | 8.60 | 8.45 | 8.50 | 8.35 | qfq | 2,297,900 | 19,623,376 | -0.47% |
| 2023-08-17 | 8.47 | 8.56 | 8.39 | 8.54 | 8.39 | qfq | 2,627,211 | 22,325,999 | 1.07% |
| 2023-08-16 | 8.50 | 8.51 | 8.44 | 8.45 | 8.30 | qfq | 1,705,400 | 14,454,908 | -0.71% |
| 2023-08-15 | 8.55 | 8.58 | 8.41 | 8.51 | 8.36 | qfq | 1,363,200 | 11,574,563 | -0.12% |
| 2023-08-14 | 8.46 | 8.59 | 8.35 | 8.52 | 8.37 | qfq | 2,031,697 | 17,213,789 | 0.59% |
| 2023-08-11 | 8.58 | 8.58 | 8.45 | 8.47 | 8.32 | qfq | 2,111,800 | 17,939,518 | -1.17% |
| 2023-08-10 | 8.48 | 8.60 | 8.44 | 8.57 | 8.42 | qfq | 2,080,500 | 17,784,543 | 1.30% |
| 2023-08-09 | 8.62 | 8.62 | 8.45 | 8.46 | 8.31 | qfq | 1,939,400 | 16,471,244 | -1.51% |
| 2023-08-08 | 8.56 | 8.64 | 8.51 | 8.59 | 8.44 | qfq | 2,700,400 | 23,196,432 | 0.47% |
| 2023-08-07 | 8.62 | 8.62 | 8.52 | 8.55 | 8.40 | qfq | 1,538,900 | 13,153,269 | -0.70% |
| 2023-08-04 | 8.61 | 8.63 | 8.55 | 8.61 | 8.46 | qfq | 2,245,300 | 19,294,087 | 0.12% |
| 2023-08-03 | 8.53 | 8.61 | 8.50 | 8.60 | 8.45 | qfq | 1,936,300 | 16,567,764 | 0.35% |
| 2023-08-02 | 8.55 | 8.59 | 8.53 | 8.57 | 8.42 | qfq | 1,719,500 | 14,733,941 | 0.35% |
| 2023-08-01 | 8.58 | 8.59 | 8.51 | 8.54 | 8.39 | qfq | 1,767,200 | 15,113,966 | -0.35% |
| 2023-07-31 | 8.52 | 8.58 | 8.49 | 8.57 | 8.42 | qfq | 2,363,104 | 20,151,492 | 1.06% |
| 2023-07-28 | 8.42 | 8.50 | 8.40 | 8.48 | 8.33 | qfq | 1,822,200 | 15,430,512 | 0.47% |
| 2023-07-27 | 8.48 | 8.49 | 8.42 | 8.44 | 8.29 | qfq | 1,545,169 | 13,064,767 | -0.35% |
| 2023-07-26 | 8.42 | 8.48 | 8.39 | 8.47 | 8.32 | qfq | 1,761,800 | 14,893,371 | 0.47% |
| 2023-07-25 | 8.39 | 8.48 | 8.35 | 8.43 | 8.28 | qfq | 2,844,000 | 23,902,125 | 0.96% |
| 2023-07-24 | 8.29 | 8.38 | 8.28 | 8.35 | 8.20 | qfq | 1,455,901 | 12,132,049 | 0.24% |
| 2023-07-21 | 8.32 | 8.36 | 8.25 | 8.33 | 8.18 | qfq | 1,178,901 | 9,798,493 | 0.48% |
| 2023-07-20 | 8.39 | 8.40 | 8.28 | 8.29 | 8.15 | qfq | 1,620,702 | 13,500,815 | -0.72% |
| 2023-07-19 | 8.36 | 8.38 | 8.32 | 8.35 | 8.20 | qfq | 1,324,200 | 11,058,894 | 0.24% |
| 2023-07-18 | 8.27 | 8.37 | 8.20 | 8.33 | 8.18 | qfq | 2,182,900 | 18,181,809 | 0.73% |
| 2023-07-17 | 8.21 | 8.28 | 8.12 | 8.27 | 8.13 | qfq | 1,325,100 | 10,901,863 | 0.36% |