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
博闻科技600883.SH
最近收盘价6.912026-07-17
最近交易日2026-07-17
成交量（股）5,614,490
成交额（元）39,852,327
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-04 | cash_dividend | 0.05 | — | — | — | 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 | 7.29 | 7.43 | 6.86 | 6.91 | 6.91 | qfq | 5,614,490 | 39,852,327 | -5.34% |
| 2026-07-16 | 7.18 | 7.42 | 7.13 | 7.30 | 7.30 | qfq | 3,644,100 | 26,525,223 | 1.11% |
| 2026-07-15 | 7.18 | 7.27 | 7.03 | 7.22 | 7.22 | qfq | 3,529,200 | 25,371,604 | 0.98% |
| 2026-07-14 | 6.82 | 7.20 | 6.73 | 7.15 | 7.15 | qfq | 5,550,000 | 38,705,739 | 4.69% |
| 2026-07-13 | 7.04 | 7.06 | 6.82 | 6.83 | 6.83 | qfq | 5,015,300 | 34,637,750 | -3.12% |
| 2026-07-10 | 6.84 | 7.19 | 6.78 | 7.05 | 7.05 | qfq | 5,104,364 | 35,899,611 | 2.92% |
| 2026-07-09 | 6.90 | 7.01 | 6.72 | 6.85 | 6.85 | qfq | 3,641,600 | 24,991,333 | -1.15% |
| 2026-07-08 | 6.99 | 7.02 | 6.81 | 6.93 | 6.93 | qfq | 3,338,100 | 23,049,261 | -0.86% |
| 2026-07-07 | 7.31 | 7.36 | 6.97 | 6.99 | 6.99 | qfq | 4,581,400 | 32,405,754 | -3.72% |
| 2026-07-06 | 7.34 | 7.47 | 7.20 | 7.26 | 7.26 | qfq | 3,699,000 | 27,081,128 | -1.09% |
| 2026-07-03 | 7.25 | 7.40 | 7.15 | 7.34 | 7.34 | qfq | 4,685,501 | 34,270,279 | 1.38% |
| 2026-07-02 | 7.20 | 7.46 | 7.16 | 7.24 | 7.24 | qfq | 5,040,400 | 36,829,387 | 0.70% |
| 2026-07-01 | 7.01 | 7.35 | 6.93 | 7.19 | 7.19 | qfq | 4,749,100 | 33,971,427 | 2.71% |
| 2026-06-30 | 7.13 | 7.17 | 6.91 | 7.00 | 7.00 | qfq | 3,591,700 | 25,180,452 | -1.41% |
| 2026-06-29 | 7.18 | 7.18 | 6.82 | 7.10 | 7.10 | qfq | 5,682,300 | 39,806,706 | -0.28% |
| 2026-06-26 | 7.39 | 7.41 | 7.06 | 7.12 | 7.12 | qfq | 5,332,100 | 38,312,749 | -3.39% |
| 2026-06-25 | 7.43 | 7.87 | 7.27 | 7.37 | 7.33 | qfq | 7,416,501 | 55,283,459 | -0.81% |
| 2026-06-24 | 7.84 | 7.90 | 7.39 | 7.43 | 7.39 | qfq | 4,852,376 | 36,538,755 | -5.35% |
| 2026-06-23 | 7.79 | 7.99 | 7.68 | 7.85 | 7.81 | qfq | 3,977,400 | 31,327,559 | 1.68% |
| 2026-06-22 | 7.64 | 7.74 | 7.40 | 7.72 | 7.68 | qfq | 4,624,201 | 34,989,804 | 1.18% |
| 2026-06-18 | 7.55 | 7.70 | 7.45 | 7.63 | 7.59 | qfq | 3,983,200 | 30,335,745 | -0.39% |
| 2026-06-17 | 7.81 | 7.82 | 7.61 | 7.66 | 7.62 | qfq | 4,494,800 | 34,559,253 | -1.54% |
| 2026-06-16 | 7.74 | 7.92 | 7.51 | 7.78 | 7.74 | qfq | 4,288,048 | 33,055,492 | 0.52% |
| 2026-06-15 | 7.99 | 8.17 | 7.70 | 7.74 | 7.70 | qfq | 5,071,500 | 39,987,148 | -2.76% |
| 2026-06-12 | 7.91 | 8.04 | 7.73 | 7.96 | 7.92 | qfq | 4,206,000 | 33,330,626 | 1.79% |
| 2026-06-11 | 7.84 | 7.98 | 7.65 | 7.82 | 7.78 | qfq | 3,575,600 | 27,874,967 | -1.14% |
| 2026-06-10 | 7.93 | 8.10 | 7.75 | 7.91 | 7.87 | qfq | 4,226,999 | 33,406,927 | -1.00% |
| 2026-06-09 | 8.13 | 8.22 | 7.90 | 7.99 | 7.95 | qfq | 4,720,955 | 37,963,943 | 0.13% |
| 2026-06-08 | 8.11 | 8.39 | 7.80 | 7.98 | 7.94 | qfq | 5,954,765 | 48,247,511 | -3.27% |
| 2026-06-05 | 8.13 | 8.38 | 7.95 | 8.25 | 8.21 | qfq | 5,274,415 | 43,113,324 | 1.60% |
| 2026-06-04 | 8.32 | 8.42 | 8.04 | 8.12 | 8.08 | qfq | 4,466,497 | 36,518,214 | -2.40% |
| 2026-06-03 | 8.42 | 8.47 | 8.18 | 8.32 | 8.28 | qfq | 5,927,165 | 49,383,482 | -1.19% |
| 2026-06-02 | 8.81 | 9.16 | 8.39 | 8.42 | 8.38 | qfq | 6,469,700 | 55,450,787 | -4.54% |
| 2026-06-01 | 8.42 | 8.87 | 8.27 | 8.82 | 8.78 | qfq | 6,355,843 | 55,327,459 | 4.13% |
| 2026-05-29 | 8.64 | 8.68 | 8.38 | 8.47 | 8.43 | qfq | 6,025,925 | 51,523,114 | -2.08% |
| 2026-05-28 | 8.57 | 8.72 | 8.34 | 8.65 | 8.61 | qfq | 4,477,600 | 38,263,740 | 0.82% |
| 2026-05-27 | 8.73 | 8.73 | 8.30 | 8.58 | 8.54 | qfq | 5,042,705 | 42,922,550 | -1.49% |
| 2026-05-26 | 9.01 | 9.05 | 8.64 | 8.71 | 8.67 | qfq | 5,373,750 | 46,998,898 | -3.11% |
| 2026-05-25 | 9.18 | 9.29 | 8.86 | 8.99 | 8.95 | qfq | 5,050,050 | 45,475,684 | -1.75% |
| 2026-05-22 | 8.99 | 9.25 | 8.82 | 9.15 | 9.11 | qfq | 4,789,405 | 43,281,231 | 2.23% |
| 2026-05-21 | 9.21 | 9.35 | 8.82 | 8.95 | 8.91 | qfq | 5,085,600 | 46,315,500 | -2.82% |
| 2026-05-20 | 9.17 | 9.32 | 9.14 | 9.21 | 9.17 | qfq | 4,040,584 | 37,210,113 | -0.22% |
| 2026-05-19 | 9.28 | 9.43 | 9.10 | 9.23 | 9.19 | qfq | 4,037,921 | 37,251,288 | -1.07% |
| 2026-05-18 | 9.28 | 9.35 | 8.98 | 9.33 | 9.29 | qfq | 5,839,401 | 53,723,567 | 2.30% |
| 2026-05-15 | 9.19 | 9.33 | 9.00 | 9.12 | 9.08 | qfq | 4,498,000 | 41,181,484 | -1.30% |
| 2026-05-14 | 9.16 | 9.36 | 9.10 | 9.24 | 9.20 | qfq | 4,742,800 | 43,842,792 | 1.09% |
| 2026-05-13 | 9.18 | 9.28 | 9.11 | 9.14 | 9.10 | qfq | 4,259,884 | 39,136,643 | -0.11% |
| 2026-05-12 | 9.28 | 9.35 | 9.13 | 9.15 | 9.11 | qfq | 4,317,285 | 39,847,071 | -2.14% |
| 2026-05-11 | 9.25 | 9.38 | 9.15 | 9.35 | 9.31 | qfq | 5,221,500 | 48,427,672 | 1.08% |
| 2026-05-08 | 9.18 | 9.31 | 9.04 | 9.25 | 9.21 | qfq | 5,642,800 | 51,810,473 | 1.54% |
| 2026-05-07 | 9.18 | 9.35 | 9.04 | 9.11 | 9.07 | qfq | 9,526,601 | 87,742,719 | -0.87% |
| 2026-05-06 | 9.18 | 9.29 | 9.05 | 9.19 | 9.15 | qfq | 13,166,599 | 120,971,742 | 2.00% |
| 2026-04-30 | 8.78 | 9.10 | 8.78 | 9.01 | 8.97 | qfq | 13,817,622 | 124,044,224 | 4.28% |
| 2026-04-29 | 8.30 | 8.64 | 8.28 | 8.64 | 8.60 | qfq | 5,626,276 | 48,000,609 | 3.97% |
| 2026-04-28 | 8.26 | 8.36 | 8.19 | 8.31 | 8.27 | qfq | 4,337,500 | 35,898,331 | 0.97% |
| 2026-04-27 | 8.15 | 8.33 | 7.97 | 8.23 | 8.19 | qfq | 5,392,700 | 44,113,846 | 1.35% |
| 2026-04-24 | 7.98 | 8.17 | 7.90 | 8.12 | 8.08 | qfq | 4,439,500 | 35,706,739 | 1.50% |
| 2026-04-23 | 8.00 | 8.12 | 7.86 | 8.00 | 7.96 | qfq | 3,782,400 | 30,318,244 | 0.00% |
| 2026-04-22 | 8.08 | 8.13 | 7.94 | 8.00 | 7.96 | qfq | 3,309,000 | 26,554,219 | -1.11% |
| 2026-04-21 | 8.01 | 8.15 | 7.98 | 8.09 | 8.05 | qfq | 4,322,500 | 34,872,668 | 0.37% |
| 2026-04-20 | 7.97 | 8.09 | 7.85 | 8.06 | 8.02 | qfq | 3,130,000 | 25,054,187 | 1.13% |
| 2026-04-17 | 8.04 | 8.12 | 7.89 | 7.97 | 7.93 | qfq | 3,626,900 | 28,967,231 | -1.24% |
| 2026-04-16 | 7.82 | 8.13 | 7.76 | 8.07 | 8.03 | qfq | 4,404,500 | 35,113,536 | 3.59% |
| 2026-04-15 | 7.86 | 7.91 | 7.76 | 7.79 | 7.75 | qfq | 4,011,100 | 31,395,850 | -0.89% |
| 2026-04-14 | 7.98 | 7.98 | 7.72 | 7.86 | 7.82 | qfq | 4,618,900 | 36,203,051 | -0.63% |
| 2026-04-13 | 7.97 | 8.00 | 7.80 | 7.91 | 7.87 | qfq | 3,840,900 | 30,293,630 | -0.38% |
| 2026-04-10 | 7.98 | 8.09 | 7.87 | 7.94 | 7.90 | qfq | 3,764,800 | 30,105,720 | 0.13% |
| 2026-04-09 | 8.15 | 8.15 | 7.86 | 7.93 | 7.89 | qfq | 3,344,100 | 26,758,124 | -2.70% |
| 2026-04-08 | 8.15 | 8.19 | 8.00 | 8.15 | 8.11 | qfq | 5,098,700 | 41,342,007 | 2.77% |
| 2026-04-07 | 7.64 | 7.97 | 7.53 | 7.93 | 7.89 | qfq | 6,724,700 | 52,847,851 | 4.34% |
| 2026-04-03 | 8.08 | 8.08 | 7.60 | 7.60 | 7.56 | qfq | 6,501,800 | 50,348,781 | -5.82% |
| 2026-04-02 | 8.15 | 8.25 | 7.92 | 8.07 | 8.03 | qfq | 6,037,800 | 48,748,817 | -0.86% |
| 2026-04-01 | 8.18 | 8.22 | 8.01 | 8.14 | 8.10 | qfq | 4,663,500 | 37,847,063 | 1.12% |
| 2026-03-31 | 8.23 | 8.32 | 8.00 | 8.05 | 8.01 | qfq | 4,327,600 | 35,303,069 | -1.95% |
| 2026-03-30 | 7.98 | 8.21 | 7.86 | 8.21 | 8.17 | qfq | 4,941,661 | 40,017,044 | 1.99% |
| 2026-03-27 | 7.95 | 8.10 | 7.80 | 8.05 | 8.01 | qfq | 3,892,300 | 31,135,771 | 1.26% |
| 2026-03-26 | 8.08 | 8.18 | 7.86 | 7.95 | 7.91 | qfq | 4,192,100 | 33,515,433 | -1.61% |
| 2026-03-25 | 7.90 | 8.10 | 7.88 | 8.08 | 8.04 | qfq | 6,537,400 | 52,463,898 | 2.67% |
| 2026-03-24 | 7.65 | 7.87 | 7.40 | 7.87 | 7.83 | qfq | 8,313,666 | 63,844,152 | 6.64% |
| 2026-03-23 | 7.86 | 7.88 | 7.31 | 7.38 | 7.34 | qfq | 8,568,600 | 64,986,827 | -7.17% |
| 2026-03-20 | 8.41 | 8.43 | 7.88 | 7.95 | 7.91 | qfq | 6,871,500 | 55,688,512 | -5.02% |
| 2026-03-19 | 8.62 | 8.69 | 8.34 | 8.37 | 8.33 | qfq | 5,013,822 | 42,503,925 | -3.46% |
| 2026-03-18 | 8.59 | 8.72 | 8.41 | 8.67 | 8.63 | qfq | 4,356,700 | 37,431,717 | 1.17% |
| 2026-03-17 | 8.83 | 8.85 | 8.54 | 8.57 | 8.53 | qfq | 3,890,200 | 33,865,327 | -2.61% |
| 2026-03-16 | 8.76 | 8.96 | 8.71 | 8.80 | 8.76 | qfq | 4,953,404 | 43,686,505 | 0.57% |
| 2026-03-13 | 8.68 | 8.94 | 8.65 | 8.75 | 8.71 | qfq | 5,162,000 | 45,523,594 | 0.11% |
| 2026-03-12 | 8.87 | 8.87 | 8.70 | 8.74 | 8.70 | qfq | 3,991,439 | 35,004,590 | -0.91% |
| 2026-03-11 | 8.88 | 9.03 | 8.76 | 8.82 | 8.78 | qfq | 4,438,400 | 39,238,820 | -0.23% |
| 2026-03-10 | 8.83 | 8.86 | 8.71 | 8.84 | 8.80 | qfq | 4,701,661 | 41,404,813 | 1.96% |
| 2026-03-09 | 8.73 | 8.77 | 8.50 | 8.67 | 8.63 | qfq | 5,904,265 | 51,008,974 | -0.69% |
| 2026-03-06 | 8.30 | 8.75 | 8.28 | 8.73 | 8.69 | qfq | 6,683,403 | 57,497,234 | 4.80% |
| 2026-03-05 | 8.41 | 8.52 | 8.28 | 8.33 | 8.29 | qfq | 5,375,801 | 45,168,232 | 0.00% |
| 2026-03-04 | 8.30 | 8.46 | 8.26 | 8.33 | 8.29 | qfq | 5,487,716 | 45,840,594 | -0.83% |
| 2026-03-03 | 8.61 | 8.71 | 8.38 | 8.40 | 8.36 | qfq | 5,963,519 | 50,921,819 | -1.87% |
| 2026-03-02 | 8.77 | 8.80 | 8.43 | 8.56 | 8.52 | qfq | 6,643,022 | 57,219,150 | -3.17% |
| 2026-02-27 | 8.81 | 8.87 | 8.71 | 8.84 | 8.80 | qfq | 7,011,600 | 61,651,026 | 0.11% |
| 2026-02-26 | 9.05 | 9.14 | 8.79 | 8.83 | 8.79 | qfq | 8,188,953 | 73,025,918 | -0.67% |
| 2026-02-25 | 8.84 | 9.10 | 8.78 | 8.89 | 8.85 | qfq | 15,358,600 | 137,390,560 | 0.57% |
| 2026-02-24 | 8.98 | 9.78 | 8.79 | 8.84 | 8.80 | qfq | 20,768,900 | 190,358,107 | -0.56% |
| 2026-02-13 | 8.93 | 9.03 | 8.81 | 8.89 | 8.85 | qfq | 2,705,700 | 24,167,533 | -0.22% |
| 2026-02-12 | 9.08 | 9.08 | 8.76 | 8.91 | 8.87 | qfq | 4,755,000 | 42,528,269 | -1.66% |
| 2026-02-11 | 9.03 | 9.18 | 8.96 | 9.06 | 9.02 | qfq | 4,400,224 | 39,936,963 | 0.67% |
| 2026-02-10 | 9.13 | 9.13 | 8.99 | 9.00 | 8.96 | qfq | 4,775,800 | 43,263,926 | -1.21% |
| 2026-02-09 | 9.02 | 9.11 | 8.90 | 9.11 | 9.07 | qfq | 6,899,800 | 62,150,711 | 2.82% |
| 2026-02-06 | 8.83 | 9.04 | 8.75 | 8.86 | 8.82 | qfq | 7,268,900 | 64,655,333 | 0.00% |
| 2026-02-05 | 8.75 | 8.91 | 8.66 | 8.86 | 8.82 | qfq | 7,835,356 | 69,213,152 | 1.26% |
| 2026-02-04 | 8.62 | 8.78 | 8.54 | 8.75 | 8.71 | qfq | 7,449,355 | 64,833,726 | 1.98% |
| 2026-02-03 | 8.54 | 8.74 | 8.48 | 8.58 | 8.54 | qfq | 6,652,845 | 57,116,316 | 0.94% |
| 2026-02-02 | 8.60 | 8.71 | 8.46 | 8.50 | 8.46 | qfq | 7,605,702 | 65,227,907 | -1.28% |
| 2026-01-30 | 8.30 | 8.63 | 8.30 | 8.61 | 8.57 | qfq | 8,189,100 | 69,390,638 | 3.36% |
| 2026-01-29 | 8.35 | 8.49 | 8.26 | 8.33 | 8.29 | qfq | 5,132,516 | 43,073,175 | -0.60% |
| 2026-01-28 | 8.42 | 8.45 | 8.30 | 8.38 | 8.34 | qfq | 3,543,100 | 29,664,001 | -0.48% |
| 2026-01-27 | 8.50 | 8.50 | 8.23 | 8.42 | 8.38 | qfq | 3,778,400 | 31,642,228 | -0.94% |
| 2026-01-26 | 8.52 | 8.59 | 8.41 | 8.50 | 8.46 | qfq | 4,244,598 | 36,029,558 | -0.23% |
| 2026-01-23 | 8.51 | 8.59 | 8.43 | 8.52 | 8.48 | qfq | 3,419,597 | 29,062,822 | 0.24% |
| 2026-01-22 | 8.40 | 8.52 | 8.33 | 8.50 | 8.46 | qfq | 2,857,600 | 24,169,719 | 1.55% |
| 2026-01-21 | 8.26 | 8.42 | 8.23 | 8.37 | 8.33 | qfq | 3,225,795 | 26,888,627 | 0.60% |
| 2026-01-20 | 8.33 | 8.40 | 8.25 | 8.32 | 8.28 | qfq | 3,347,997 | 27,870,513 | 0.36% |
| 2026-01-19 | 8.04 | 8.29 | 8.00 | 8.29 | 8.25 | qfq | 4,305,200 | 35,372,336 | 2.85% |
| 2026-01-16 | 8.18 | 8.21 | 8.01 | 8.06 | 8.02 | qfq | 3,817,500 | 30,805,907 | -1.23% |
| 2026-01-15 | 8.05 | 8.20 | 8.05 | 8.16 | 8.12 | qfq | 3,220,600 | 26,200,664 | 0.37% |
| 2026-01-14 | 8.20 | 8.28 | 7.98 | 8.13 | 8.09 | qfq | 4,607,300 | 37,537,729 | -0.85% |
| 2026-01-13 | 8.21 | 8.29 | 8.10 | 8.20 | 8.16 | qfq | 4,589,980 | 37,638,350 | -0.12% |
| 2026-01-12 | 8.16 | 8.24 | 8.10 | 8.21 | 8.17 | qfq | 3,666,900 | 29,956,046 | 0.98% |
| 2026-01-09 | 8.14 | 8.20 | 8.08 | 8.13 | 8.09 | qfq | 3,828,600 | 31,128,923 | -0.12% |
| 2026-01-08 | 8.03 | 8.18 | 7.97 | 8.14 | 8.10 | qfq | 4,499,601 | 36,411,964 | 1.37% |
| 2026-01-07 | 8.08 | 8.11 | 8.01 | 8.03 | 7.99 | qfq | 4,226,205 | 34,058,175 | -0.50% |
| 2026-01-06 | 8.05 | 8.16 | 8.02 | 8.07 | 8.03 | qfq | 4,509,200 | 36,383,612 | 0.37% |
| 2026-01-05 | 8.06 | 8.17 | 8.03 | 8.04 | 8.00 | qfq | 4,034,900 | 32,662,008 | -0.25% |
| 2025-12-31 | 8.01 | 8.07 | 7.83 | 8.06 | 8.02 | qfq | 2,665,992 | 21,237,183 | 0.37% |
| 2025-12-30 | 8.04 | 8.12 | 7.97 | 8.03 | 7.99 | qfq | 3,089,600 | 24,815,297 | -0.12% |
| 2025-12-29 | 8.10 | 8.14 | 7.98 | 8.04 | 8.00 | qfq | 2,384,600 | 19,214,539 | -0.50% |
| 2025-12-26 | 8.13 | 8.24 | 8.02 | 8.08 | 8.04 | qfq | 2,692,900 | 21,917,087 | -0.98% |
| 2025-12-25 | 8.10 | 8.20 | 8.06 | 8.16 | 8.12 | qfq | 2,513,100 | 20,446,392 | 0.87% |
| 2025-12-24 | 8.05 | 8.15 | 8.04 | 8.09 | 8.05 | qfq | 2,313,700 | 18,741,611 | 0.37% |
| 2025-12-23 | 8.12 | 8.17 | 8.00 | 8.06 | 8.02 | qfq | 2,719,800 | 21,964,450 | -0.49% |
| 2025-12-22 | 8.19 | 8.27 | 8.06 | 8.10 | 8.06 | qfq | 3,429,900 | 27,868,612 | -0.25% |
| 2025-12-19 | 7.92 | 8.14 | 7.86 | 8.12 | 8.08 | qfq | 3,530,100 | 28,379,559 | 2.65% |
| 2025-12-18 | 7.66 | 7.95 | 7.61 | 7.91 | 7.87 | qfq | 3,558,502 | 27,955,769 | 2.73% |
| 2025-12-17 | 7.67 | 7.75 | 7.56 | 7.70 | 7.66 | qfq | 3,641,000 | 27,852,220 | 0.39% |
| 2025-12-16 | 7.78 | 7.79 | 7.63 | 7.67 | 7.63 | qfq | 3,389,400 | 26,134,620 | -1.67% |
| 2025-12-15 | 7.67 | 7.85 | 7.62 | 7.80 | 7.76 | qfq | 3,883,100 | 30,144,222 | 1.17% |
| 2025-12-12 | 7.92 | 8.06 | 7.70 | 7.71 | 7.67 | qfq | 4,499,200 | 35,411,242 | -2.65% |
| 2025-12-11 | 8.22 | 8.24 | 7.91 | 7.92 | 7.88 | qfq | 4,350,900 | 34,948,125 | -3.18% |
| 2025-12-10 | 8.30 | 8.37 | 8.17 | 8.18 | 8.14 | qfq | 3,407,500 | 28,098,319 | -1.56% |
| 2025-12-09 | 8.41 | 8.44 | 8.27 | 8.31 | 8.27 | qfq | 2,242,000 | 18,739,370 | -1.66% |
| 2025-12-08 | 8.40 | 8.54 | 8.37 | 8.45 | 8.41 | qfq | 2,849,300 | 23,979,727 | 0.96% |
| 2025-12-05 | 8.18 | 8.43 | 8.12 | 8.37 | 8.33 | qfq | 3,467,100 | 28,664,333 | 2.07% |
| 2025-12-04 | 8.40 | 8.41 | 8.17 | 8.20 | 8.16 | qfq | 3,715,400 | 30,652,050 | -2.50% |
| 2025-12-03 | 8.47 | 8.54 | 8.37 | 8.41 | 8.37 | qfq | 3,245,600 | 27,347,273 | -0.36% |
| 2025-12-02 | 8.46 | 8.51 | 8.26 | 8.44 | 8.40 | qfq | 3,600,656 | 30,266,982 | 0.00% |
| 2025-12-01 | 8.53 | 8.68 | 8.41 | 8.44 | 8.40 | qfq | 3,861,400 | 32,992,300 | -0.71% |
| 2025-11-28 | 8.33 | 8.53 | 8.20 | 8.50 | 8.46 | qfq | 3,996,501 | 33,498,992 | 2.29% |
| 2025-11-27 | 8.25 | 8.35 | 8.14 | 8.31 | 8.27 | qfq | 3,470,603 | 28,675,720 | 0.73% |
| 2025-11-26 | 8.40 | 8.52 | 8.21 | 8.25 | 8.21 | qfq | 3,135,400 | 26,196,032 | -1.79% |
| 2025-11-25 | 8.40 | 8.50 | 8.32 | 8.40 | 8.36 | qfq | 2,947,300 | 24,860,034 | 0.60% |
| 2025-11-24 | 8.28 | 8.46 | 8.21 | 8.35 | 8.31 | qfq | 6,046,000 | 50,460,567 | 1.95% |
| 2025-11-21 | 8.58 | 8.77 | 8.17 | 8.19 | 8.15 | qfq | 5,655,301 | 47,500,930 | -5.54% |
| 2025-11-20 | 8.74 | 8.90 | 8.60 | 8.67 | 8.63 | qfq | 5,003,201 | 43,535,641 | -0.57% |
| 2025-11-19 | 8.96 | 8.96 | 8.64 | 8.72 | 8.68 | qfq | 3,789,220 | 33,239,539 | -2.02% |
| 2025-11-18 | 9.03 | 9.03 | 8.76 | 8.90 | 8.86 | qfq | 3,382,764 | 30,052,588 | -0.89% |
| 2025-11-17 | 8.94 | 9.02 | 8.88 | 8.98 | 8.94 | qfq | 2,618,801 | 23,444,914 | 0.56% |
| 2025-11-14 | 8.88 | 9.03 | 8.81 | 8.93 | 8.89 | qfq | 3,430,896 | 30,781,912 | 0.56% |
| 2025-11-13 | 8.87 | 8.92 | 8.73 | 8.88 | 8.84 | qfq | 2,773,000 | 24,519,147 | 0.57% |
| 2025-11-12 | 8.88 | 8.97 | 8.77 | 8.83 | 8.79 | qfq | 3,199,100 | 28,295,892 | -0.56% |
| 2025-11-11 | 8.78 | 8.88 | 8.72 | 8.88 | 8.84 | qfq | 2,881,961 | 25,452,706 | 1.14% |
| 2025-11-10 | 8.79 | 8.80 | 8.69 | 8.78 | 8.74 | qfq | 2,165,300 | 18,966,793 | 0.80% |
| 2025-11-07 | 8.75 | 8.79 | 8.65 | 8.71 | 8.67 | qfq | 2,903,000 | 25,310,347 | 0.11% |
| 2025-11-06 | 8.72 | 8.77 | 8.58 | 8.70 | 8.66 | qfq | 3,422,500 | 29,705,175 | -0.11% |
| 2025-11-05 | 8.51 | 8.75 | 8.41 | 8.71 | 8.67 | qfq | 3,925,500 | 34,009,161 | 1.40% |
| 2025-11-04 | 8.52 | 8.59 | 8.47 | 8.59 | 8.55 | qfq | 2,903,302 | 24,806,403 | 0.82% |
| 2025-11-03 | 8.58 | 8.62 | 8.45 | 8.52 | 8.48 | qfq | 3,888,600 | 33,152,945 | 0.83% |
| 2025-10-31 | 8.33 | 8.48 | 8.28 | 8.45 | 8.41 | qfq | 3,337,100 | 28,074,975 | 1.68% |
| 2025-10-30 | 8.40 | 8.42 | 8.29 | 8.31 | 8.27 | qfq | 2,475,500 | 20,673,262 | -0.84% |
| 2025-10-29 | 8.50 | 8.51 | 8.29 | 8.38 | 8.34 | qfq | 2,419,622 | 20,283,837 | -1.41% |
| 2025-10-28 | 8.48 | 8.53 | 8.40 | 8.50 | 8.46 | qfq | 2,801,900 | 23,696,979 | 0.47% |
| 2025-10-27 | 8.45 | 8.49 | 8.36 | 8.46 | 8.42 | qfq | 2,865,300 | 24,140,760 | 0.36% |
| 2025-10-24 | 8.44 | 8.51 | 8.36 | 8.43 | 8.39 | qfq | 3,463,600 | 29,213,218 | 0.00% |
| 2025-10-23 | 8.47 | 8.47 | 8.29 | 8.43 | 8.39 | qfq | 3,587,500 | 29,995,909 | 0.36% |
| 2025-10-22 | 8.37 | 8.45 | 8.35 | 8.40 | 8.36 | qfq | 3,449,100 | 28,984,103 | 0.48% |
| 2025-10-21 | 8.28 | 8.39 | 8.18 | 8.36 | 8.32 | qfq | 3,465,300 | 28,819,935 | 1.33% |
| 2025-10-20 | 8.20 | 8.27 | 8.14 | 8.25 | 8.21 | qfq | 2,983,700 | 24,466,435 | 1.10% |
| 2025-10-17 | 8.16 | 8.27 | 8.10 | 8.16 | 8.12 | qfq | 2,918,200 | 23,915,970 | 0.00% |
| 2025-10-16 | 8.25 | 8.27 | 8.12 | 8.16 | 8.12 | qfq | 3,104,600 | 25,360,338 | -0.85% |
| 2025-10-15 | 8.21 | 8.28 | 8.13 | 8.23 | 8.19 | qfq | 2,882,200 | 23,693,561 | 0.12% |
| 2025-10-14 | 8.15 | 8.22 | 8.12 | 8.22 | 8.18 | qfq | 3,029,600 | 24,748,757 | 0.86% |
| 2025-10-13 | 7.97 | 8.18 | 7.71 | 8.15 | 8.11 | qfq | 4,235,900 | 34,068,257 | -0.49% |
| 2025-10-10 | 8.05 | 8.30 | 7.96 | 8.19 | 8.15 | qfq | 3,245,500 | 26,506,413 | 1.36% |
| 2025-10-09 | 8.01 | 8.10 | 7.86 | 8.08 | 8.04 | qfq | 3,136,900 | 25,099,916 | 0.87% |
| 2025-09-30 | 8.08 | 8.09 | 7.96 | 8.01 | 7.97 | qfq | 2,113,400 | 17,008,613 | -0.25% |
| 2025-09-29 | 7.93 | 8.03 | 7.68 | 8.03 | 7.99 | qfq | 2,937,400 | 23,291,808 | 1.65% |
| 2025-09-26 | 7.85 | 7.98 | 7.70 | 7.90 | 7.86 | qfq | 2,688,010 | 21,191,274 | 0.89% |
| 2025-09-25 | 7.91 | 7.97 | 7.76 | 7.83 | 7.79 | qfq | 2,573,600 | 20,214,440 | -0.89% |
| 2025-09-24 | 7.74 | 7.93 | 7.67 | 7.90 | 7.86 | qfq | 3,787,000 | 29,707,370 | 1.94% |
| 2025-09-23 | 7.90 | 7.90 | 7.40 | 7.75 | 7.71 | qfq | 5,210,224 | 39,708,855 | -1.90% |
| 2025-09-22 | 8.04 | 8.05 | 7.82 | 7.90 | 7.86 | qfq | 2,608,800 | 20,598,312 | -1.99% |
| 2025-09-19 | 8.11 | 8.15 | 8.00 | 8.06 | 8.02 | qfq | 3,810,100 | 30,663,213 | -0.49% |
| 2025-09-18 | 8.28 | 8.28 | 8.03 | 8.10 | 8.06 | qfq | 3,732,501 | 30,438,100 | -1.82% |
| 2025-09-17 | 8.35 | 8.35 | 8.21 | 8.25 | 8.21 | qfq | 3,424,400 | 28,360,468 | -0.72% |
| 2025-09-16 | 8.33 | 8.33 | 8.21 | 8.31 | 8.27 | qfq | 2,911,801 | 24,124,403 | 0.24% |
| 2025-09-15 | 8.22 | 8.33 | 8.16 | 8.29 | 8.25 | qfq | 3,516,600 | 29,016,835 | 0.73% |
| 2025-09-12 | 8.30 | 8.30 | 8.14 | 8.23 | 8.19 | qfq | 4,250,901 | 34,893,482 | -0.48% |
| 2025-09-11 | 8.27 | 8.28 | 8.10 | 8.27 | 8.23 | qfq | 4,031,700 | 33,075,043 | 0.24% |
| 2025-09-10 | 8.25 | 8.31 | 8.18 | 8.25 | 8.21 | qfq | 3,511,955 | 28,997,178 | 0.36% |
| 2025-09-09 | 8.18 | 8.28 | 8.12 | 8.22 | 8.18 | qfq | 4,033,421 | 33,064,024 | 0.24% |
| 2025-09-08 | 7.98 | 8.20 | 7.87 | 8.20 | 8.16 | qfq | 4,831,610 | 39,120,052 | 2.76% |
| 2025-09-05 | 7.92 | 8.01 | 7.75 | 7.98 | 7.94 | qfq | 4,372,500 | 34,592,102 | 0.63% |
| 2025-09-04 | 7.80 | 8.06 | 7.75 | 7.93 | 7.89 | qfq | 4,376,821 | 34,720,876 | 1.67% |
| 2025-09-03 | 8.10 | 8.15 | 7.73 | 7.80 | 7.76 | qfq | 4,386,800 | 34,818,291 | -3.35% |
| 2025-09-02 | 7.99 | 8.11 | 7.73 | 8.07 | 8.03 | qfq | 6,363,067 | 50,350,975 | 0.75% |
| 2025-09-01 | 7.88 | 8.13 | 7.84 | 8.01 | 7.97 | qfq | 4,718,000 | 37,722,396 | 1.65% |
| 2025-08-29 | 7.93 | 8.06 | 7.82 | 7.88 | 7.84 | qfq | 5,131,400 | 40,580,020 | -0.25% |
| 2025-08-28 | 8.09 | 8.29 | 7.66 | 7.90 | 7.86 | qfq | 9,655,100 | 76,612,462 | -2.35% |
| 2025-08-27 | 8.40 | 8.50 | 8.08 | 8.09 | 8.05 | qfq | 12,851,381 | 107,108,842 | -4.94% |
| 2025-08-26 | 8.37 | 9.20 | 8.03 | 8.51 | 8.47 | qfq | 15,651,109 | 136,080,728 | 1.79% |
| 2025-08-25 | 8.46 | 8.49 | 8.33 | 8.36 | 8.32 | qfq | 3,689,400 | 31,007,754 | -0.12% |
| 2025-08-22 | 8.50 | 8.50 | 8.25 | 8.37 | 8.33 | qfq | 3,904,500 | 32,608,037 | -1.18% |
| 2025-08-21 | 8.44 | 8.54 | 8.40 | 8.47 | 8.43 | qfq | 2,685,491 | 22,746,699 | 0.36% |
| 2025-08-20 | 8.36 | 8.44 | 8.30 | 8.44 | 8.40 | qfq | 2,953,400 | 24,698,537 | 0.36% |
| 2025-08-19 | 8.22 | 8.41 | 8.07 | 8.41 | 8.37 | qfq | 4,590,300 | 38,124,106 | 2.44% |
| 2025-08-18 | 8.19 | 8.30 | 8.15 | 8.21 | 8.17 | qfq | 3,910,990 | 32,108,770 | 0.37% |
| 2025-08-15 | 8.22 | 8.31 | 8.17 | 8.18 | 8.14 | qfq | 4,129,100 | 33,977,457 | -0.24% |
| 2025-08-14 | 8.49 | 8.50 | 8.18 | 8.20 | 8.16 | qfq | 3,533,700 | 29,420,655 | -2.96% |
| 2025-08-13 | 8.60 | 8.60 | 8.41 | 8.45 | 8.41 | qfq | 2,991,600 | 25,322,644 | -1.29% |
| 2025-08-12 | 8.65 | 8.69 | 8.50 | 8.56 | 8.52 | qfq | 3,466,601 | 29,685,282 | -0.23% |
| 2025-08-11 | 8.56 | 8.62 | 8.48 | 8.58 | 8.54 | qfq | 3,990,290 | 34,162,586 | 0.23% |
| 2025-08-08 | 8.47 | 8.57 | 8.35 | 8.56 | 8.52 | qfq | 3,571,000 | 30,276,332 | 1.54% |
| 2025-08-07 | 8.46 | 8.47 | 8.39 | 8.43 | 8.39 | qfq | 2,589,901 | 21,841,929 | 0.24% |
| 2025-08-06 | 8.44 | 8.47 | 8.33 | 8.41 | 8.37 | qfq | 1,969,600 | 16,529,678 | -0.36% |
| 2025-08-05 | 8.36 | 8.45 | 8.29 | 8.44 | 8.40 | qfq | 3,225,500 | 27,098,169 | 1.20% |
| 2025-08-04 | 8.29 | 8.34 | 8.20 | 8.34 | 8.30 | qfq | 4,877,300 | 40,359,815 | 0.60% |
| 2025-08-01 | 8.31 | 8.53 | 8.22 | 8.29 | 8.25 | qfq | 5,712,141 | 47,599,569 | -0.24% |
| 2025-07-31 | 8.32 | 8.37 | 8.14 | 8.31 | 8.27 | qfq | 4,596,271 | 37,903,799 | -0.24% |
| 2025-07-30 | 8.33 | 8.36 | 8.22 | 8.33 | 8.29 | qfq | 2,050,829 | 16,977,534 | -0.12% |
| 2025-07-29 | 8.42 | 8.43 | 8.20 | 8.34 | 8.30 | qfq | 2,807,601 | 23,284,109 | -0.48% |
| 2025-07-28 | 8.33 | 8.40 | 8.30 | 8.38 | 8.34 | qfq | 3,283,001 | 27,453,805 | 1.21% |
| 2025-07-25 | 8.34 | 8.34 | 8.21 | 8.28 | 8.24 | qfq | 2,794,300 | 23,094,879 | 0.36% |
| 2025-07-24 | 8.24 | 8.29 | 8.18 | 8.25 | 8.21 | qfq | 3,022,700 | 24,905,316 | 0.36% |
| 2025-07-23 | 8.30 | 8.35 | 8.17 | 8.22 | 8.18 | qfq | 3,231,700 | 26,598,491 | -1.20% |
| 2025-07-22 | 8.35 | 8.35 | 8.20 | 8.32 | 8.28 | qfq | 3,504,101 | 29,019,855 | 0.24% |
| 2025-07-21 | 8.21 | 8.38 | 8.15 | 8.30 | 8.26 | qfq | 3,557,600 | 29,534,568 | 1.84% |
| 2025-07-18 | 8.17 | 8.17 | 8.02 | 8.15 | 8.11 | qfq | 2,086,500 | 16,901,358 | 0.25% |
| 2025-07-17 | 8.16 | 8.24 | 8.07 | 8.13 | 8.09 | qfq | 2,587,800 | 21,081,087 | -0.25% |
| 2025-07-16 | 8.13 | 8.20 | 8.08 | 8.15 | 8.11 | qfq | 2,835,900 | 23,071,693 | 0.87% |
| 2025-07-15 | 8.19 | 8.22 | 7.95 | 8.08 | 8.04 | qfq | 3,674,800 | 29,618,319 | -1.94% |
| 2025-07-14 | 8.15 | 8.26 | 8.14 | 8.24 | 8.20 | qfq | 2,491,000 | 20,449,680 | 0.86% |
| 2025-07-11 | 8.18 | 8.20 | 8.05 | 8.17 | 8.13 | qfq | 2,759,100 | 22,442,702 | -0.12% |
| 2025-07-10 | 8.14 | 8.19 | 8.09 | 8.18 | 8.14 | qfq | 2,791,100 | 22,731,235 | 0.49% |
| 2025-07-09 | 8.14 | 8.22 | 8.10 | 8.14 | 8.10 | qfq | 3,183,700 | 25,944,288 | 0.00% |
| 2025-07-08 | 8.18 | 8.18 | 8.04 | 8.14 | 8.10 | qfq | 4,050,662 | 32,818,047 | -0.25% |
| 2025-07-07 | 7.91 | 8.16 | 7.91 | 8.16 | 8.12 | qfq | 5,501,140 | 44,425,013 | 2.90% |
| 2025-07-04 | 8.05 | 8.08 | 7.89 | 7.93 | 7.89 | qfq | 3,207,090 | 25,507,169 | -1.61% |
| 2025-07-03 | 8.03 | 8.06 | 7.97 | 8.06 | 8.02 | qfq | 2,815,900 | 22,596,398 | 0.62% |
| 2025-07-02 | 7.90 | 8.02 | 7.87 | 8.01 | 7.97 | qfq | 2,967,900 | 23,611,493 | 1.39% |
| 2025-07-01 | 7.88 | 7.98 | 7.84 | 7.90 | 7.86 | qfq | 2,791,300 | 22,097,503 | 0.64% |
| 2025-06-30 | 7.80 | 7.87 | 7.77 | 7.85 | 7.81 | qfq | 2,241,200 | 17,564,348 | 0.26% |
| 2025-06-27 | 7.81 | 7.88 | 7.77 | 7.83 | 7.73 | qfq | 2,453,001 | 19,164,729 | 0.64% |
| 2025-06-26 | 7.83 | 7.85 | 7.72 | 7.78 | 7.68 | qfq | 2,159,300 | 16,812,537 | -0.26% |
| 2025-06-25 | 7.82 | 7.87 | 7.71 | 7.80 | 7.70 | qfq | 2,823,851 | 21,991,481 | 0.39% |
| 2025-06-24 | 7.56 | 7.77 | 7.52 | 7.77 | 7.67 | qfq | 3,684,700 | 28,337,739 | 2.64% |
| 2025-06-23 | 7.35 | 7.60 | 7.30 | 7.57 | 7.48 | qfq | 3,679,000 | 27,551,996 | 2.99% |
| 2025-06-20 | 7.38 | 7.49 | 7.28 | 7.35 | 7.26 | qfq | 3,069,700 | 22,609,256 | -0.27% |
| 2025-06-19 | 7.64 | 7.72 | 7.33 | 7.37 | 7.28 | qfq | 3,969,800 | 29,638,494 | -4.16% |
| 2025-06-18 | 7.75 | 7.76 | 7.61 | 7.69 | 7.59 | qfq | 2,942,500 | 22,549,002 | -1.16% |
| 2025-06-17 | 7.87 | 7.92 | 7.72 | 7.78 | 7.68 | qfq | 2,880,301 | 22,419,340 | -1.14% |
| 2025-06-16 | 7.81 | 7.94 | 7.75 | 7.87 | 7.77 | qfq | 3,055,500 | 23,999,922 | 0.64% |
| 2025-06-13 | 7.92 | 7.95 | 7.76 | 7.82 | 7.72 | qfq | 3,381,300 | 26,471,572 | -1.51% |
| 2025-06-12 | 7.96 | 7.98 | 7.83 | 7.94 | 7.84 | qfq | 3,629,600 | 28,615,052 | 0.00% |
| 2025-06-11 | 7.95 | 8.04 | 7.87 | 7.94 | 7.84 | qfq | 2,944,500 | 23,417,337 | 0.00% |
| 2025-06-10 | 8.02 | 8.04 | 7.83 | 7.94 | 7.84 | qfq | 4,410,300 | 35,035,103 | -1.00% |
| 2025-06-09 | 8.04 | 8.05 | 7.97 | 8.02 | 7.92 | qfq | 2,932,400 | 23,471,658 | -0.37% |
| 2025-06-06 | 7.89 | 8.11 | 7.85 | 8.05 | 7.95 | qfq | 4,604,400 | 36,821,592 | 1.90% |
| 2025-06-05 | 8.02 | 8.04 | 7.82 | 7.90 | 7.80 | qfq | 3,764,100 | 29,811,371 | -1.37% |
| 2025-06-04 | 7.93 | 8.04 | 7.84 | 8.01 | 7.91 | qfq | 5,415,701 | 43,078,705 | 1.52% |
| 2025-06-03 | 7.76 | 7.91 | 7.73 | 7.89 | 7.79 | qfq | 4,911,501 | 38,642,417 | 0.77% |
| 2025-05-30 | 7.83 | 7.93 | 7.72 | 7.83 | 7.73 | qfq | 4,824,903 | 37,726,630 | -0.13% |
| 2025-05-29 | 7.79 | 7.88 | 7.67 | 7.84 | 7.74 | qfq | 5,495,500 | 42,867,878 | 0.51% |
| 2025-05-28 | 7.83 | 7.83 | 7.72 | 7.80 | 7.70 | qfq | 4,546,300 | 35,332,284 | -0.51% |
| 2025-05-27 | 7.66 | 7.84 | 7.56 | 7.84 | 7.74 | qfq | 6,576,500 | 50,747,595 | 2.35% |
| 2025-05-26 | 7.62 | 7.70 | 7.58 | 7.66 | 7.57 | qfq | 3,954,209 | 30,248,588 | 1.06% |
| 2025-05-23 | 7.72 | 7.78 | 7.57 | 7.58 | 7.49 | qfq | 6,649,700 | 51,043,113 | -1.94% |
| 2025-05-22 | 7.85 | 7.98 | 7.69 | 7.73 | 7.63 | qfq | 6,994,200 | 54,705,502 | -1.53% |
| 2025-05-21 | 7.87 | 7.91 | 7.75 | 7.85 | 7.75 | qfq | 7,957,600 | 62,310,860 | -0.38% |
| 2025-05-20 | 7.84 | 7.95 | 7.81 | 7.88 | 7.78 | qfq | 10,499,501 | 82,656,105 | 0.64% |
| 2025-05-19 | 7.71 | 7.85 | 7.69 | 7.83 | 7.73 | qfq | 13,102,500 | 102,050,964 | 0.13% |
| 2025-05-16 | 8.08 | 8.10 | 7.72 | 7.82 | 7.72 | qfq | 23,404,465 | 183,243,304 | -3.69% |
| 2025-05-15 | 7.42 | 8.12 | 7.32 | 8.12 | 8.02 | qfq | 16,214,466 | 128,159,350 | 10.03% |
| 2025-05-14 | 7.39 | 7.42 | 7.32 | 7.38 | 7.29 | qfq | 2,808,602 | 20,669,625 | -0.27% |
| 2025-05-13 | 7.48 | 7.50 | 7.36 | 7.40 | 7.31 | qfq | 3,102,833 | 22,971,689 | -0.40% |
| 2025-05-12 | 7.52 | 7.64 | 7.42 | 7.43 | 7.34 | qfq | 3,594,200 | 26,879,157 | -1.07% |
| 2025-05-09 | 7.54 | 7.60 | 7.46 | 7.51 | 7.42 | qfq | 3,389,601 | 25,479,285 | -0.27% |
| 2025-05-08 | 7.48 | 7.54 | 7.40 | 7.53 | 7.44 | qfq | 4,305,903 | 32,290,661 | 0.67% |
| 2025-05-07 | 7.49 | 7.53 | 7.40 | 7.48 | 7.39 | qfq | 4,631,303 | 34,570,085 | 0.81% |
| 2025-05-06 | 7.36 | 7.45 | 7.31 | 7.42 | 7.33 | qfq | 4,827,700 | 35,743,557 | 2.63% |
| 2025-04-30 | 7.23 | 7.34 | 7.19 | 7.23 | 7.14 | qfq | 3,748,700 | 27,188,710 | -0.82% |
| 2025-04-29 | 7.08 | 7.35 | 7.05 | 7.29 | 7.20 | qfq | 4,399,700 | 31,975,034 | 2.39% |
| 2025-04-28 | 7.36 | 7.36 | 7.05 | 7.12 | 7.03 | qfq | 5,001,100 | 35,641,878 | -3.39% |
| 2025-04-25 | 7.37 | 7.43 | 7.30 | 7.37 | 7.28 | qfq | 4,802,800 | 35,316,990 | -0.81% |
| 2025-04-24 | 7.37 | 7.47 | 7.23 | 7.43 | 7.34 | qfq | 6,366,301 | 47,016,228 | 0.27% |
| 2025-04-23 | 7.45 | 7.56 | 7.40 | 7.41 | 7.32 | qfq | 7,269,270 | 54,149,490 | -0.80% |
| 2025-04-22 | 7.48 | 7.56 | 7.35 | 7.47 | 7.38 | qfq | 11,620,900 | 86,377,780 | -1.19% |
| 2025-04-21 | 7.29 | 7.89 | 7.14 | 7.56 | 7.47 | qfq | 15,652,386 | 118,352,392 | 5.44% |
| 2025-04-18 | 7.22 | 7.26 | 7.08 | 7.17 | 7.08 | qfq | 4,662,000 | 33,368,231 | -1.10% |
| 2025-04-17 | 7.00 | 7.26 | 6.96 | 7.25 | 7.16 | qfq | 7,767,201 | 55,869,406 | 2.98% |
| 2025-04-16 | 7.19 | 7.22 | 6.89 | 7.04 | 6.95 | qfq | 6,062,500 | 42,629,020 | -2.76% |
| 2025-04-15 | 7.09 | 7.25 | 7.03 | 7.24 | 7.15 | qfq | 6,745,000 | 48,326,449 | 1.69% |
| 2025-04-14 | 6.97 | 7.18 | 6.95 | 7.12 | 7.03 | qfq | 6,928,999 | 49,009,302 | 2.15% |
| 2025-04-11 | 7.11 | 7.15 | 6.94 | 6.97 | 6.88 | qfq | 8,391,299 | 59,017,737 | -2.52% |
| 2025-04-10 | 6.96 | 7.35 | 6.90 | 7.15 | 7.06 | qfq | 15,902,901 | 113,706,709 | 1.42% |
| 2025-04-09 | 6.79 | 7.24 | 6.46 | 7.05 | 6.96 | qfq | 15,486,855 | 107,538,565 | 2.62% |
| 2025-04-08 | 6.43 | 6.94 | 6.42 | 6.87 | 6.78 | qfq | 12,229,675 | 81,927,799 | 7.85% |
| 2025-04-07 | 6.63 | 6.80 | 6.35 | 6.37 | 6.29 | qfq | 10,654,464 | 69,157,754 | -9.77% |
| 2025-04-03 | 7.08 | 7.16 | 6.92 | 7.06 | 6.97 | qfq | 6,704,700 | 47,255,687 | 2.17% |
| 2025-04-02 | 6.96 | 7.07 | 6.91 | 6.91 | 6.82 | qfq | 4,772,943 | 33,275,962 | -0.72% |
| 2025-04-01 | 6.81 | 7.14 | 6.81 | 6.96 | 6.87 | qfq | 8,762,504 | 61,187,914 | 1.75% |
| 2025-03-31 | 7.13 | 7.50 | 6.80 | 6.84 | 6.76 | qfq | 10,891,664 | 77,189,081 | -1.30% |
| 2025-03-28 | 7.23 | 7.26 | 6.93 | 6.93 | 6.84 | qfq | 9,780,625 | 68,819,388 | -3.48% |
| 2025-03-27 | 7.40 | 7.48 | 7.17 | 7.18 | 7.09 | qfq | 19,012,627 | 137,929,981 | -3.23% |
| 2025-03-26 | 6.96 | 7.59 | 6.94 | 7.42 | 7.33 | qfq | 22,652,036 | 169,530,868 | 7.54% |
| 2025-03-25 | 6.89 | 6.98 | 6.75 | 6.90 | 6.81 | qfq | 4,269,301 | 29,234,789 | 0.00% |
| 2025-03-24 | 7.22 | 7.24 | 6.76 | 6.90 | 6.81 | qfq | 6,442,919 | 45,001,537 | -4.30% |
| 2025-03-21 | 7.28 | 7.40 | 7.18 | 7.21 | 7.12 | qfq | 7,344,890 | 53,596,318 | -0.83% |
| 2025-03-20 | 7.12 | 7.47 | 7.09 | 7.27 | 7.18 | qfq | 7,348,890 | 53,494,779 | 1.96% |
| 2025-03-19 | 7.23 | 7.24 | 7.12 | 7.13 | 7.04 | qfq | 2,197,700 | 15,755,181 | -1.38% |
| 2025-03-18 | 7.23 | 7.26 | 7.15 | 7.23 | 7.14 | qfq | 2,204,981 | 15,899,165 | 0.42% |
| 2025-03-17 | 7.20 | 7.27 | 7.13 | 7.20 | 7.11 | qfq | 3,246,800 | 23,354,026 | 0.28% |
| 2025-03-14 | 7.01 | 7.20 | 7.00 | 7.18 | 7.09 | qfq | 3,986,320 | 28,373,847 | 1.99% |
| 2025-03-13 | 7.08 | 7.08 | 6.93 | 7.04 | 6.95 | qfq | 2,749,500 | 19,236,712 | -0.56% |
| 2025-03-12 | 7.06 | 7.12 | 7.05 | 7.08 | 6.99 | qfq | 2,103,300 | 14,879,406 | -0.14% |
| 2025-03-11 | 6.93 | 7.09 | 6.92 | 7.09 | 7.00 | qfq | 1,791,742 | 12,576,678 | 1.00% |
| 2025-03-10 | 6.99 | 7.10 | 6.96 | 7.02 | 6.93 | qfq | 2,267,956 | 15,953,364 | 0.43% |
| 2025-03-07 | 7.01 | 7.10 | 6.96 | 6.99 | 6.90 | qfq | 2,301,700 | 16,174,987 | -0.57% |
| 2025-03-06 | 6.92 | 7.06 | 6.82 | 7.03 | 6.94 | qfq | 3,397,573 | 23,685,929 | 1.88% |
| 2025-03-05 | 7.00 | 7.03 | 6.79 | 6.90 | 6.81 | qfq | 2,890,000 | 19,884,362 | -1.29% |
| 2025-03-04 | 6.86 | 6.99 | 6.81 | 6.99 | 6.90 | qfq | 2,206,600 | 15,325,868 | 1.90% |
| 2025-03-03 | 6.79 | 6.95 | 6.78 | 6.86 | 6.78 | qfq | 2,827,200 | 19,478,567 | 1.78% |
| 2025-02-28 | 6.92 | 6.95 | 6.74 | 6.74 | 6.66 | qfq | 3,321,900 | 22,661,486 | -2.88% |
| 2025-02-27 | 6.94 | 7.00 | 6.78 | 6.94 | 6.85 | qfq | 3,704,600 | 25,508,270 | 0.00% |
| 2025-02-26 | 6.91 | 7.00 | 6.89 | 6.94 | 6.85 | qfq | 2,307,800 | 16,034,618 | 0.73% |
| 2025-02-25 | 6.94 | 7.04 | 6.85 | 6.89 | 6.80 | qfq | 2,577,874 | 17,897,753 | -1.85% |
| 2025-02-24 | 6.91 | 7.15 | 6.91 | 7.02 | 6.93 | qfq | 5,003,275 | 35,207,105 | 2.48% |
| 2025-02-21 | 7.01 | 7.01 | 6.77 | 6.85 | 6.77 | qfq | 3,258,800 | 22,329,829 | -1.86% |
| 2025-02-20 | 6.98 | 7.02 | 6.92 | 6.98 | 6.89 | qfq | 1,953,100 | 13,606,948 | 0.00% |
| 2025-02-19 | 6.83 | 7.00 | 6.81 | 6.98 | 6.89 | qfq | 2,396,600 | 16,640,689 | 2.20% |
| 2025-02-18 | 7.02 | 7.09 | 6.82 | 6.83 | 6.75 | qfq | 3,001,954 | 20,810,254 | -3.39% |
| 2025-02-17 | 6.89 | 7.11 | 6.84 | 7.07 | 6.98 | qfq | 4,143,275 | 29,033,688 | 3.67% |
| 2025-02-14 | 6.87 | 6.97 | 6.80 | 6.82 | 6.74 | qfq | 2,493,300 | 17,130,082 | -0.87% |
| 2025-02-13 | 7.00 | 7.05 | 6.87 | 6.88 | 6.79 | qfq | 2,042,200 | 14,182,949 | -1.71% |
| 2025-02-12 | 7.04 | 7.07 | 6.90 | 7.00 | 6.91 | qfq | 2,434,204 | 16,961,658 | -0.14% |
| 2025-02-11 | 7.09 | 7.14 | 6.97 | 7.01 | 6.92 | qfq | 3,111,800 | 21,829,560 | -1.27% |
| 2025-02-10 | 6.95 | 7.13 | 6.91 | 7.10 | 7.01 | qfq | 3,473,501 | 24,335,799 | 3.05% |
| 2025-02-07 | 6.99 | 7.00 | 6.83 | 6.89 | 6.80 | qfq | 3,255,600 | 22,564,608 | -0.58% |
| 2025-02-06 | 6.92 | 6.98 | 6.80 | 6.93 | 6.84 | qfq | 3,439,000 | 23,675,621 | 0.43% |
| 2025-02-05 | 6.88 | 6.93 | 6.76 | 6.90 | 6.81 | qfq | 2,432,700 | 16,684,745 | 1.32% |
| 2025-01-27 | 6.85 | 6.99 | 6.78 | 6.81 | 6.73 | qfq | 5,075,700 | 34,860,307 | 0.29% |
| 2025-01-24 | 6.71 | 6.80 | 6.63 | 6.79 | 6.71 | qfq | 2,247,800 | 15,134,947 | 0.74% |
| 2025-01-23 | 6.69 | 6.86 | 6.67 | 6.74 | 6.66 | qfq | 2,175,600 | 14,754,233 | 1.66% |
| 2025-01-22 | 6.73 | 6.76 | 6.59 | 6.63 | 6.55 | qfq | 2,226,901 | 14,826,471 | -1.78% |
| 2025-01-21 | 6.89 | 6.93 | 6.63 | 6.75 | 6.67 | qfq | 2,828,101 | 19,085,116 | -1.17% |
| 2025-01-20 | 6.74 | 6.96 | 6.69 | 6.83 | 6.75 | qfq | 3,572,501 | 24,480,415 | 1.34% |
| 2025-01-17 | 6.65 | 6.77 | 6.53 | 6.74 | 6.66 | qfq | 2,588,401 | 17,279,609 | 1.51% |
| 2025-01-16 | 6.54 | 6.83 | 6.54 | 6.64 | 6.56 | qfq | 3,549,501 | 23,726,849 | 1.22% |
| 2025-01-15 | 6.55 | 6.64 | 6.51 | 6.56 | 6.48 | qfq | 2,295,100 | 15,080,576 | 0.31% |
| 2025-01-14 | 6.28 | 6.55 | 6.16 | 6.54 | 6.46 | qfq | 3,123,700 | 20,092,291 | 5.14% |
| 2025-01-13 | 6.08 | 6.27 | 5.95 | 6.22 | 6.14 | qfq | 2,688,500 | 16,513,758 | 1.30% |
| 2025-01-10 | 6.32 | 6.40 | 6.12 | 6.14 | 6.06 | qfq | 2,159,200 | 13,490,419 | -3.15% |
| 2025-01-09 | 6.40 | 6.45 | 6.30 | 6.34 | 6.26 | qfq | 2,251,100 | 14,381,395 | -0.78% |
| 2025-01-08 | 6.38 | 6.45 | 6.18 | 6.39 | 6.31 | qfq | 2,712,475 | 17,200,307 | 0.16% |
| 2025-01-07 | 6.21 | 6.39 | 6.14 | 6.38 | 6.30 | qfq | 3,468,600 | 21,719,493 | 3.57% |
| 2025-01-06 | 6.14 | 6.22 | 5.86 | 6.16 | 6.08 | qfq | 3,319,380 | 20,279,343 | -0.65% |
| 2025-01-03 | 6.53 | 6.63 | 6.13 | 6.20 | 6.12 | qfq | 3,995,160 | 25,263,434 | -4.91% |
| 2025-01-02 | 6.54 | 6.77 | 6.47 | 6.52 | 6.44 | qfq | 3,000,601 | 19,878,756 | -0.46% |
| 2024-12-31 | 6.67 | 6.76 | 6.55 | 6.55 | 6.47 | qfq | 2,777,500 | 18,436,608 | -1.80% |
| 2024-12-30 | 6.77 | 6.77 | 6.53 | 6.67 | 6.59 | qfq | 2,905,000 | 19,316,866 | -1.77% |
| 2024-12-27 | 6.62 | 6.85 | 6.61 | 6.79 | 6.71 | qfq | 2,809,800 | 19,069,088 | 2.57% |
| 2024-12-26 | 6.55 | 6.72 | 6.55 | 6.62 | 6.54 | qfq | 2,358,900 | 15,701,553 | 0.76% |
| 2024-12-25 | 6.73 | 6.77 | 6.33 | 6.57 | 6.49 | qfq | 3,388,600 | 22,081,422 | -2.52% |
| 2024-12-24 | 6.80 | 6.90 | 6.60 | 6.74 | 6.66 | qfq | 4,604,200 | 30,971,768 | -0.44% |
| 2024-12-23 | 7.31 | 7.32 | 6.72 | 6.77 | 6.69 | qfq | 6,297,312 | 43,566,101 | -7.39% |
| 2024-12-20 | 7.35 | 7.46 | 7.26 | 7.31 | 7.22 | qfq | 3,373,100 | 24,807,405 | -0.54% |
| 2024-12-19 | 7.32 | 7.42 | 7.17 | 7.35 | 7.26 | qfq | 3,163,100 | 23,052,093 | 0.27% |
| 2024-12-18 | 7.42 | 7.48 | 7.17 | 7.33 | 7.24 | qfq | 5,198,810 | 38,220,268 | -1.74% |
| 2024-12-17 | 8.05 | 8.05 | 7.38 | 7.46 | 7.37 | qfq | 7,550,122 | 57,348,433 | -7.56% |
| 2024-12-16 | 7.86 | 8.22 | 7.85 | 8.07 | 7.97 | qfq | 5,708,720 | 46,041,632 | 2.67% |
| 2024-12-13 | 8.00 | 8.04 | 7.82 | 7.86 | 7.76 | qfq | 4,259,500 | 33,734,168 | -2.36% |
| 2024-12-12 | 7.80 | 8.07 | 7.77 | 8.05 | 7.95 | qfq | 5,941,100 | 47,262,555 | 3.21% |
| 2024-12-11 | 7.73 | 7.80 | 7.64 | 7.80 | 7.70 | qfq | 2,964,800 | 22,978,386 | 1.69% |
| 2024-12-10 | 7.83 | 7.88 | 7.63 | 7.67 | 7.58 | qfq | 4,416,410 | 34,168,816 | 0.00% |
| 2024-12-09 | 7.70 | 7.75 | 7.56 | 7.67 | 7.58 | qfq | 3,868,100 | 29,654,815 | 0.00% |
| 2024-12-06 | 7.64 | 7.75 | 7.48 | 7.67 | 7.58 | qfq | 5,575,501 | 42,391,650 | 1.46% |
| 2024-12-05 | 7.49 | 7.74 | 7.45 | 7.56 | 7.47 | qfq | 5,972,500 | 45,004,347 | -1.05% |
| 2024-12-04 | 7.71 | 8.24 | 7.56 | 7.64 | 7.55 | qfq | 8,509,000 | 66,685,314 | -0.91% |
| 2024-12-03 | 7.79 | 7.86 | 7.59 | 7.71 | 7.61 | qfq | 4,660,500 | 35,873,212 | -1.66% |
| 2024-12-02 | 7.60 | 7.89 | 7.56 | 7.84 | 7.74 | qfq | 6,806,001 | 52,893,735 | 3.16% |
| 2024-11-29 | 7.49 | 7.83 | 7.42 | 7.60 | 7.51 | qfq | 7,163,300 | 54,255,180 | 1.47% |
| 2024-11-28 | 7.38 | 7.58 | 7.30 | 7.49 | 7.40 | qfq | 6,649,016 | 49,643,122 | 3.03% |
| 2024-11-27 | 7.22 | 7.31 | 6.99 | 7.27 | 7.18 | qfq | 5,004,175 | 35,737,721 | -0.68% |
| 2024-11-26 | 7.23 | 7.58 | 7.16 | 7.32 | 7.23 | qfq | 6,805,200 | 49,965,364 | 1.24% |
| 2024-11-25 | 6.98 | 7.24 | 6.95 | 7.23 | 7.14 | qfq | 4,167,314 | 29,587,916 | 4.18% |
| 2024-11-22 | 7.29 | 7.31 | 6.93 | 6.94 | 6.85 | qfq | 6,415,900 | 45,664,465 | -5.58% |
| 2024-11-21 | 7.12 | 7.35 | 7.01 | 7.35 | 7.26 | qfq | 6,981,801 | 50,528,517 | 3.81% |
| 2024-11-20 | 6.81 | 7.12 | 6.81 | 7.08 | 6.99 | qfq | 3,691,412 | 25,878,828 | 3.66% |
| 2024-11-19 | 6.76 | 6.85 | 6.68 | 6.83 | 6.75 | qfq | 3,476,675 | 23,569,660 | 1.64% |
| 2024-11-18 | 6.93 | 7.03 | 6.68 | 6.72 | 6.64 | qfq | 4,246,700 | 28,906,903 | -1.90% |
| 2024-11-15 | 6.95 | 7.05 | 6.84 | 6.85 | 6.77 | qfq | 4,980,900 | 34,594,643 | -2.56% |
| 2024-11-14 | 7.24 | 7.28 | 7.00 | 7.03 | 6.94 | qfq | 3,349,600 | 23,812,852 | -2.90% |
| 2024-11-13 | 7.27 | 7.33 | 7.04 | 7.24 | 7.15 | qfq | 3,593,020 | 25,811,803 | 0.42% |
| 2024-11-12 | 7.24 | 7.40 | 7.12 | 7.21 | 7.12 | qfq | 5,043,715 | 36,673,633 | 0.14% |
| 2024-11-11 | 7.20 | 7.23 | 7.07 | 7.20 | 7.11 | qfq | 4,003,094 | 28,602,215 | 0.00% |
| 2024-11-08 | 7.42 | 7.45 | 7.14 | 7.20 | 7.11 | qfq | 5,570,415 | 40,496,024 | -2.83% |
| 2024-11-07 | 7.19 | 7.45 | 7.12 | 7.41 | 7.32 | qfq | 5,918,519 | 43,615,870 | 3.06% |
| 2024-11-06 | 7.17 | 7.22 | 7.06 | 7.19 | 7.10 | qfq | 4,502,880 | 32,273,371 | 0.84% |
| 2024-11-05 | 6.97 | 7.26 | 6.92 | 7.13 | 7.04 | qfq | 5,523,500 | 39,149,033 | 2.30% |
| 2024-11-04 | 6.77 | 6.97 | 6.70 | 6.97 | 6.88 | qfq | 3,554,367 | 24,412,028 | 1.75% |
| 2024-11-01 | 7.06 | 7.11 | 6.78 | 6.85 | 6.77 | qfq | 5,439,031 | 37,590,690 | -4.06% |
| 2024-10-31 | 6.97 | 7.18 | 6.94 | 7.14 | 7.05 | qfq | 7,075,080 | 50,059,653 | 3.18% |
| 2024-10-30 | 6.97 | 7.09 | 6.82 | 6.92 | 6.83 | qfq | 4,903,698 | 34,013,615 | 0.29% |
| 2024-10-29 | 7.12 | 7.28 | 6.90 | 6.90 | 6.81 | qfq | 6,531,700 | 46,186,247 | -3.09% |
| 2024-10-28 | 7.02 | 7.16 | 6.93 | 7.12 | 7.03 | qfq | 7,266,600 | 51,420,587 | 2.15% |
| 2024-10-25 | 6.88 | 7.05 | 6.83 | 6.97 | 6.88 | qfq | 7,905,222 | 54,951,917 | 1.46% |
| 2024-10-24 | 6.90 | 6.97 | 6.71 | 6.87 | 6.78 | qfq | 9,210,981 | 63,072,308 | -0.15% |
| 2024-10-23 | 7.00 | 7.01 | 6.83 | 6.88 | 6.79 | qfq | 11,260,707 | 77,678,345 | -2.82% |
| 2024-10-22 | 7.40 | 7.70 | 6.94 | 7.08 | 6.99 | qfq | 22,967,245 | 167,504,589 | -2.07% |
| 2024-10-21 | 6.57 | 7.23 | 6.43 | 7.23 | 7.14 | qfq | 11,772,596 | 82,523,998 | 10.05% |
| 2024-10-18 | 6.38 | 6.80 | 6.31 | 6.57 | 6.49 | qfq | 4,742,664 | 30,956,512 | 2.98% |
| 2024-10-17 | 6.55 | 6.66 | 6.37 | 6.38 | 6.30 | qfq | 3,711,500 | 23,998,414 | -1.39% |
| 2024-10-16 | 6.42 | 6.51 | 6.33 | 6.47 | 6.39 | qfq | 3,244,190 | 20,788,476 | 1.25% |
| 2024-10-15 | 6.30 | 6.75 | 6.15 | 6.39 | 6.31 | qfq | 6,627,026 | 43,197,015 | 1.75% |
| 2024-10-14 | 6.14 | 6.29 | 6.09 | 6.28 | 6.20 | qfq | 2,499,359 | 15,524,335 | 2.45% |
| 2024-10-11 | 6.39 | 6.39 | 6.08 | 6.13 | 6.05 | qfq | 3,156,876 | 19,618,489 | -4.22% |
| 2024-10-10 | 6.15 | 6.59 | 6.11 | 6.40 | 6.32 | qfq | 6,206,376 | 39,398,261 | 5.26% |
| 2024-10-09 | 6.76 | 6.77 | 6.08 | 6.08 | 6.00 | qfq | 6,710,500 | 43,196,899 | -10.06% |
| 2024-10-08 | 7.07 | 7.07 | 6.48 | 6.76 | 6.68 | qfq | 8,849,912 | 59,816,042 | 4.97% |
| 2024-09-30 | 6.23 | 6.54 | 6.06 | 6.44 | 6.36 | qfq | 7,418,849 | 46,948,446 | 6.62% |
| 2024-09-27 | 5.97 | 6.04 | 5.88 | 6.04 | 5.97 | qfq | 2,628,253 | 15,652,656 | 2.37% |
| 2024-09-26 | 5.77 | 5.92 | 5.72 | 5.90 | 5.83 | qfq | 2,400,197 | 14,052,399 | 2.25% |
| 2024-09-25 | 5.69 | 5.87 | 5.63 | 5.77 | 5.70 | qfq | 3,207,194 | 18,510,989 | 2.30% |
| 2024-09-24 | 5.46 | 5.65 | 5.46 | 5.64 | 5.57 | qfq | 2,079,574 | 11,599,204 | 3.30% |
| 2024-09-23 | 5.40 | 5.51 | 5.39 | 5.46 | 5.39 | qfq | 1,194,400 | 6,524,472 | 0.55% |
| 2024-09-20 | 5.40 | 5.51 | 5.38 | 5.43 | 5.36 | qfq | 1,780,500 | 9,640,497 | 0.37% |
| 2024-09-19 | 5.24 | 5.45 | 5.21 | 5.41 | 5.34 | qfq | 2,652,900 | 14,250,482 | 3.84% |
| 2024-09-18 | 5.30 | 5.31 | 5.10 | 5.21 | 5.15 | qfq | 1,379,500 | 7,160,312 | -2.25% |
| 2024-09-13 | 5.38 | 5.41 | 5.30 | 5.33 | 5.26 | qfq | 1,475,300 | 7,885,175 | -0.93% |
| 2024-09-12 | 5.33 | 5.42 | 5.33 | 5.38 | 5.31 | qfq | 1,185,500 | 6,391,704 | 0.94% |
| 2024-09-11 | 5.36 | 5.42 | 5.30 | 5.33 | 5.26 | qfq | 1,108,552 | 5,935,892 | -1.48% |
| 2024-09-10 | 5.37 | 5.46 | 5.32 | 5.41 | 5.34 | qfq | 1,046,500 | 5,641,193 | 0.74% |
| 2024-09-09 | 5.28 | 5.39 | 5.23 | 5.37 | 5.30 | qfq | 1,514,452 | 8,101,061 | 1.32% |
| 2024-09-06 | 5.47 | 5.48 | 5.30 | 5.30 | 5.23 | qfq | 1,160,500 | 6,240,865 | -2.93% |
| 2024-09-05 | 5.38 | 5.47 | 5.37 | 5.46 | 5.39 | qfq | 1,298,410 | 7,036,419 | 1.68% |
| 2024-09-04 | 5.46 | 5.50 | 5.35 | 5.37 | 5.30 | qfq | 1,692,700 | 9,167,066 | -1.65% |
| 2024-09-03 | 5.45 | 5.51 | 5.40 | 5.46 | 5.39 | qfq | 898,500 | 4,907,193 | -0.18% |
| 2024-09-02 | 5.54 | 5.61 | 5.45 | 5.47 | 5.40 | qfq | 2,087,100 | 11,531,454 | -1.26% |
| 2024-08-30 | 5.43 | 5.61 | 5.37 | 5.54 | 5.47 | qfq | 1,950,700 | 10,742,091 | 2.59% |
| 2024-08-29 | 5.35 | 5.42 | 5.31 | 5.40 | 5.33 | qfq | 2,072,000 | 11,134,151 | 0.00% |
| 2024-08-28 | 5.30 | 5.43 | 5.29 | 5.40 | 5.33 | qfq | 1,481,600 | 7,986,233 | 1.50% |
| 2024-08-27 | 5.31 | 5.38 | 5.25 | 5.32 | 5.25 | qfq | 1,815,700 | 9,662,730 | 0.38% |
| 2024-08-26 | 5.22 | 5.38 | 5.20 | 5.30 | 5.23 | qfq | 1,877,500 | 9,945,043 | 1.92% |
| 2024-08-23 | 5.27 | 5.30 | 5.14 | 5.20 | 5.14 | qfq | 1,804,966 | 9,406,779 | -1.33% |
| 2024-08-22 | 5.42 | 5.46 | 5.27 | 5.27 | 5.20 | qfq | 1,224,564 | 6,533,165 | -1.68% |
| 2024-08-21 | 5.44 | 5.47 | 5.36 | 5.36 | 5.29 | qfq | 1,094,300 | 5,912,177 | -1.11% |
| 2024-08-20 | 5.57 | 5.60 | 5.40 | 5.42 | 5.35 | qfq | 1,773,700 | 9,710,245 | -3.21% |
| 2024-08-19 | 5.58 | 5.74 | 5.53 | 5.60 | 5.53 | qfq | 1,930,600 | 10,890,833 | 0.36% |
| 2024-08-16 | 5.72 | 5.75 | 5.58 | 5.58 | 5.51 | qfq | 1,460,100 | 8,222,208 | -1.93% |
| 2024-08-15 | 5.73 | 5.76 | 5.60 | 5.69 | 5.62 | qfq | 1,497,300 | 8,538,500 | -0.18% |
| 2024-08-14 | 5.73 | 5.79 | 5.70 | 5.70 | 5.63 | qfq | 1,249,200 | 7,174,529 | -1.04% |
| 2024-08-13 | 5.70 | 5.78 | 5.63 | 5.76 | 5.69 | qfq | 1,653,000 | 9,453,529 | 1.23% |
| 2024-08-12 | 5.70 | 5.74 | 5.63 | 5.69 | 5.62 | qfq | 1,399,100 | 7,961,728 | 0.00% |
| 2024-08-09 | 5.68 | 5.73 | 5.62 | 5.69 | 5.62 | qfq | 1,757,700 | 9,988,979 | -0.18% |
| 2024-08-08 | 5.61 | 5.73 | 5.56 | 5.70 | 5.63 | qfq | 1,736,600 | 9,834,713 | 1.42% |
| 2024-08-07 | 5.68 | 5.68 | 5.61 | 5.62 | 5.55 | qfq | 1,067,700 | 6,022,489 | -0.88% |
| 2024-08-06 | 5.54 | 5.68 | 5.54 | 5.67 | 5.60 | qfq | 1,550,700 | 8,722,363 | 2.53% |
| 2024-08-05 | 5.68 | 5.75 | 5.51 | 5.53 | 5.46 | qfq | 2,300,401 | 12,956,115 | -2.64% |
| 2024-08-02 | 5.71 | 5.79 | 5.66 | 5.68 | 5.61 | qfq | 2,327,000 | 13,287,969 | -1.22% |
| 2024-08-01 | 5.77 | 5.82 | 5.70 | 5.75 | 5.68 | qfq | 1,717,500 | 9,880,050 | -0.35% |
| 2024-07-31 | 5.60 | 5.77 | 5.58 | 5.77 | 5.70 | qfq | 1,805,500 | 10,285,492 | 3.22% |
| 2024-07-30 | 5.56 | 5.64 | 5.54 | 5.59 | 5.52 | qfq | 1,448,300 | 8,092,447 | -0.18% |
| 2024-07-29 | 5.57 | 5.66 | 5.51 | 5.60 | 5.53 | qfq | 1,510,300 | 8,431,105 | 0.54% |
| 2024-07-26 | 5.40 | 5.58 | 5.40 | 5.57 | 5.50 | qfq | 1,694,100 | 9,359,716 | 3.15% |
| 2024-07-25 | 5.30 | 5.50 | 5.29 | 5.40 | 5.33 | qfq | 1,517,000 | 8,194,047 | 0.93% |
| 2024-07-24 | 5.36 | 5.46 | 5.30 | 5.35 | 5.28 | qfq | 1,555,400 | 8,357,692 | -0.93% |
| 2024-07-23 | 5.48 | 5.58 | 5.40 | 5.40 | 5.33 | qfq | 1,522,726 | 8,389,992 | -1.46% |
| 2024-07-22 | 5.44 | 5.48 | 5.38 | 5.48 | 5.41 | qfq | 1,216,398 | 6,615,033 | 0.92% |
| 2024-07-19 | 5.36 | 5.47 | 5.32 | 5.43 | 5.36 | qfq | 1,387,300 | 7,492,292 | 1.12% |
| 2024-07-18 | 5.40 | 5.44 | 5.25 | 5.37 | 5.30 | qfq | 1,482,601 | 7,904,229 | -1.65% |
| 2024-07-17 | 5.52 | 5.53 | 5.42 | 5.46 | 5.39 | qfq | 1,234,700 | 6,747,223 | -0.73% |
| 2024-07-16 | 5.48 | 5.52 | 5.43 | 5.50 | 5.43 | qfq | 1,186,200 | 6,486,352 | 0.36% |
| 2024-07-15 | 5.58 | 5.65 | 5.44 | 5.48 | 5.41 | qfq | 1,786,201 | 9,838,136 | -2.49% |
| 2024-07-12 | 5.58 | 5.72 | 5.56 | 5.62 | 5.55 | qfq | 2,175,400 | 12,307,238 | 0.18% |
| 2024-07-11 | 5.47 | 5.61 | 5.45 | 5.61 | 5.54 | qfq | 2,515,969 | 13,953,691 | 4.08% |
| 2024-07-10 | 5.48 | 5.50 | 5.36 | 5.39 | 5.32 | qfq | 1,771,300 | 9,636,827 | -1.28% |
| 2024-07-09 | 5.40 | 5.49 | 5.27 | 5.46 | 5.39 | qfq | 3,206,341 | 17,323,822 | 0.37% |
| 2024-07-08 | 5.62 | 5.68 | 5.42 | 5.44 | 5.37 | qfq | 2,908,120 | 15,967,428 | -3.89% |
| 2024-07-05 | 5.56 | 5.69 | 5.46 | 5.66 | 5.59 | qfq | 3,141,600 | 17,600,354 | 0.89% |
| 2024-07-04 | 5.95 | 6.00 | 5.59 | 5.61 | 5.54 | qfq | 5,895,100 | 33,650,120 | -6.81% |
| 2024-07-03 | 6.13 | 6.24 | 6.02 | 6.02 | 5.90 | qfq | 4,596,000 | 28,032,817 | -2.59% |
| 2024-07-02 | 6.19 | 6.21 | 6.09 | 6.18 | 6.05 | qfq | 4,753,501 | 29,255,808 | -0.16% |
| 2024-07-01 | 6.15 | 6.32 | 6.04 | 6.19 | 6.06 | qfq | 6,161,126 | 37,888,990 | 0.65% |
| 2024-06-28 | 6.08 | 6.18 | 6.05 | 6.15 | 6.02 | qfq | 6,846,831 | 42,012,030 | -0.49% |
| 2024-06-27 | 6.12 | 6.26 | 6.07 | 6.18 | 6.05 | qfq | 8,950,400 | 55,146,225 | -2.68% |
| 2024-06-26 | 6.25 | 6.35 | 5.94 | 6.35 | 6.22 | qfq | 15,396,792 | 93,790,389 | -0.47% |
| 2024-06-25 | 5.97 | 6.38 | 5.97 | 6.38 | 6.25 | qfq | 9,702,200 | 61,515,441 | 10.00% |
| 2024-06-24 | 5.82 | 5.94 | 5.62 | 5.80 | 5.68 | qfq | 2,813,100 | 16,212,683 | -1.53% |
| 2024-06-21 | 5.84 | 5.94 | 5.74 | 5.89 | 5.77 | qfq | 1,659,201 | 9,756,190 | 0.34% |
| 2024-06-20 | 5.89 | 5.94 | 5.79 | 5.87 | 5.75 | qfq | 2,481,600 | 14,586,370 | -1.18% |
| 2024-06-19 | 5.91 | 5.97 | 5.82 | 5.94 | 5.82 | qfq | 2,151,990 | 12,724,293 | 1.02% |
| 2024-06-18 | 5.78 | 5.92 | 5.78 | 5.88 | 5.76 | qfq | 1,727,600 | 10,130,819 | 1.55% |
| 2024-06-17 | 5.94 | 5.94 | 5.77 | 5.79 | 5.67 | qfq | 1,591,700 | 9,275,522 | -2.53% |
| 2024-06-14 | 5.86 | 5.97 | 5.75 | 5.94 | 5.82 | qfq | 2,540,302 | 14,987,255 | 1.37% |
| 2024-06-13 | 5.95 | 5.98 | 5.75 | 5.86 | 5.74 | qfq | 2,494,900 | 14,542,330 | -1.51% |
| 2024-06-12 | 5.76 | 5.95 | 5.73 | 5.95 | 5.83 | qfq | 2,324,700 | 13,700,360 | 3.12% |
| 2024-06-11 | 5.95 | 5.95 | 5.65 | 5.77 | 5.65 | qfq | 3,357,100 | 19,322,743 | -2.04% |
| 2024-06-07 | 5.60 | 5.96 | 5.59 | 5.89 | 5.77 | qfq | 5,095,491 | 29,641,160 | 6.70% |
| 2024-06-06 | 5.87 | 5.92 | 5.40 | 5.52 | 5.41 | qfq | 6,124,700 | 34,058,971 | -5.96% |
| 2024-06-05 | 6.09 | 6.09 | 5.83 | 5.87 | 5.75 | qfq | 4,798,301 | 28,335,219 | -4.24% |
| 2024-06-04 | 6.26 | 6.26 | 5.99 | 6.13 | 6.00 | qfq | 3,156,600 | 19,173,752 | -1.61% |
| 2024-06-03 | 6.59 | 6.59 | 6.14 | 6.23 | 6.10 | qfq | 4,376,298 | 27,659,588 | -5.32% |
| 2024-05-31 | 6.56 | 6.62 | 6.53 | 6.58 | 6.44 | qfq | 1,515,500 | 9,957,776 | 0.30% |
| 2024-05-30 | 6.65 | 6.72 | 6.51 | 6.56 | 6.43 | qfq | 1,743,800 | 11,515,554 | -1.80% |
| 2024-05-29 | 6.65 | 6.77 | 6.61 | 6.68 | 6.54 | qfq | 1,922,000 | 12,877,695 | 0.60% |
| 2024-05-28 | 6.74 | 6.77 | 6.59 | 6.64 | 6.50 | qfq | 2,143,501 | 14,290,797 | -1.78% |
| 2024-05-27 | 6.75 | 6.85 | 6.65 | 6.76 | 6.62 | qfq | 2,264,400 | 15,188,129 | -0.29% |
| 2024-05-24 | 6.73 | 6.86 | 6.71 | 6.78 | 6.64 | qfq | 1,899,100 | 12,933,981 | 0.30% |
| 2024-05-23 | 6.96 | 6.96 | 6.73 | 6.76 | 6.62 | qfq | 2,100,400 | 14,266,524 | -2.87% |
| 2024-05-22 | 6.99 | 7.01 | 6.87 | 6.96 | 6.82 | qfq | 2,110,300 | 14,619,226 | -0.29% |
| 2024-05-21 | 7.10 | 7.11 | 6.91 | 6.98 | 6.84 | qfq | 2,542,200 | 17,765,929 | -2.38% |
| 2024-05-20 | 7.04 | 7.17 | 7.04 | 7.15 | 7.00 | qfq | 3,018,900 | 21,417,694 | 1.71% |
| 2024-05-17 | 6.91 | 7.04 | 6.89 | 7.03 | 6.89 | qfq | 2,040,400 | 14,185,930 | 1.74% |
| 2024-05-16 | 6.82 | 6.98 | 6.82 | 6.91 | 6.77 | qfq | 1,466,100 | 10,158,598 | 1.02% |
| 2024-05-15 | 6.85 | 6.96 | 6.80 | 6.84 | 6.70 | qfq | 1,878,276 | 12,934,032 | -0.73% |
| 2024-05-14 | 6.80 | 6.94 | 6.80 | 6.89 | 6.75 | qfq | 1,783,051 | 12,261,083 | 1.62% |
| 2024-05-13 | 6.89 | 6.91 | 6.74 | 6.78 | 6.64 | qfq | 1,956,156 | 13,336,242 | -2.87% |
| 2024-05-10 | 6.96 | 7.04 | 6.84 | 6.98 | 6.84 | qfq | 2,825,200 | 19,696,793 | 0.14% |
| 2024-05-09 | 6.85 | 6.99 | 6.83 | 6.97 | 6.83 | qfq | 1,802,921 | 12,535,845 | 2.20% |
| 2024-05-08 | 6.84 | 6.99 | 6.82 | 6.82 | 6.68 | qfq | 3,090,700 | 21,317,541 | -1.16% |
| 2024-05-07 | 6.85 | 6.97 | 6.79 | 6.90 | 6.76 | qfq | 2,810,000 | 19,348,864 | 0.44% |
| 2024-05-06 | 6.71 | 6.87 | 6.69 | 6.87 | 6.73 | qfq | 3,844,500 | 26,204,598 | 3.31% |
| 2024-04-30 | 6.60 | 6.69 | 6.55 | 6.65 | 6.51 | qfq | 3,091,900 | 20,488,540 | 0.76% |
| 2024-04-29 | 6.34 | 6.60 | 6.34 | 6.60 | 6.46 | qfq | 2,283,123 | 14,812,074 | 4.10% |
| 2024-04-26 | 6.31 | 6.37 | 6.26 | 6.34 | 6.21 | qfq | 1,871,901 | 11,839,330 | 0.63% |
| 2024-04-25 | 6.33 | 6.42 | 6.28 | 6.30 | 6.17 | qfq | 2,738,490 | 17,389,302 | -0.79% |
| 2024-04-24 | 6.18 | 6.38 | 6.16 | 6.35 | 6.22 | qfq | 3,111,190 | 19,597,040 | 3.59% |
| 2024-04-23 | 6.00 | 6.19 | 6.00 | 6.13 | 6.00 | qfq | 2,717,956 | 16,638,108 | 1.32% |
| 2024-04-22 | 6.00 | 6.09 | 5.82 | 6.05 | 5.93 | qfq | 2,908,000 | 17,446,113 | 0.50% |
| 2024-04-19 | 6.03 | 6.13 | 5.91 | 6.02 | 5.90 | qfq | 3,067,100 | 18,432,726 | -0.50% |
| 2024-04-18 | 6.14 | 6.23 | 5.92 | 6.05 | 5.93 | qfq | 3,837,800 | 23,310,695 | -1.47% |
| 2024-04-17 | 5.90 | 6.23 | 5.89 | 6.14 | 6.01 | qfq | 5,233,700 | 31,961,016 | 6.97% |
| 2024-04-16 | 6.13 | 6.14 | 5.72 | 5.74 | 5.62 | qfq | 7,839,790 | 46,512,605 | -7.57% |
| 2024-04-15 | 6.40 | 6.76 | 6.13 | 6.21 | 6.08 | qfq | 9,357,576 | 58,695,135 | -8.81% |
| 2024-04-12 | 6.85 | 6.93 | 6.77 | 6.81 | 6.67 | qfq | 2,435,610 | 16,680,541 | -0.58% |
| 2024-04-11 | 6.73 | 6.95 | 6.70 | 6.85 | 6.71 | qfq | 2,839,900 | 19,466,173 | 0.88% |
| 2024-04-10 | 7.05 | 7.05 | 6.70 | 6.79 | 6.65 | qfq | 3,659,100 | 25,001,196 | -3.69% |
| 2024-04-09 | 6.81 | 7.17 | 6.81 | 7.05 | 6.90 | qfq | 3,718,100 | 26,007,421 | 3.07% |
| 2024-04-08 | 7.14 | 7.14 | 6.74 | 6.84 | 6.70 | qfq | 3,924,100 | 27,277,312 | -4.20% |
| 2024-04-03 | 7.10 | 7.14 | 6.98 | 7.14 | 6.99 | qfq | 3,011,700 | 21,259,503 | 0.56% |
| 2024-04-02 | 7.06 | 7.12 | 7.02 | 7.10 | 6.95 | qfq | 2,333,592 | 16,530,113 | 0.57% |
| 2024-04-01 | 6.93 | 7.06 | 6.90 | 7.06 | 6.91 | qfq | 2,453,201 | 17,211,307 | 2.62% |
| 2024-03-29 | 6.74 | 6.91 | 6.71 | 6.88 | 6.74 | qfq | 2,776,000 | 18,900,788 | 1.93% |
| 2024-03-28 | 6.60 | 6.78 | 6.53 | 6.75 | 6.61 | qfq | 2,899,250 | 19,420,532 | 2.58% |
| 2024-03-27 | 6.72 | 6.80 | 6.58 | 6.58 | 6.44 | qfq | 1,997,100 | 13,366,455 | -2.08% |
| 2024-03-26 | 6.72 | 6.83 | 6.61 | 6.72 | 6.58 | qfq | 2,355,300 | 15,800,660 | -0.30% |
| 2024-03-25 | 6.83 | 7.12 | 6.72 | 6.74 | 6.60 | qfq | 3,434,546 | 23,518,813 | -1.75% |
| 2024-03-22 | 7.03 | 7.09 | 6.80 | 6.86 | 6.72 | qfq | 4,026,800 | 27,838,859 | -2.97% |
| 2024-03-21 | 6.95 | 7.09 | 6.85 | 7.07 | 6.92 | qfq | 3,242,511 | 22,670,945 | 2.17% |
| 2024-03-20 | 6.79 | 6.93 | 6.77 | 6.92 | 6.78 | qfq | 2,615,190 | 17,932,808 | 1.91% |
| 2024-03-19 | 6.86 | 6.90 | 6.77 | 6.79 | 6.65 | qfq | 3,102,090 | 21,188,704 | -0.29% |
| 2024-03-18 | 6.66 | 6.83 | 6.60 | 6.81 | 6.67 | qfq | 3,980,400 | 26,827,141 | 2.10% |
| 2024-03-15 | 6.41 | 6.67 | 6.40 | 6.67 | 6.53 | qfq | 3,353,101 | 21,982,565 | 3.41% |
| 2024-03-14 | 6.48 | 6.58 | 6.33 | 6.45 | 6.32 | qfq | 3,575,402 | 23,175,306 | -0.46% |
| 2024-03-13 | 6.42 | 6.54 | 6.34 | 6.48 | 6.35 | qfq | 3,923,301 | 25,234,071 | 1.09% |
| 2024-03-12 | 6.37 | 6.43 | 6.28 | 6.41 | 6.28 | qfq | 3,462,356 | 22,020,571 | 1.91% |
| 2024-03-11 | 6.19 | 6.29 | 6.12 | 6.29 | 6.16 | qfq | 3,250,356 | 20,194,939 | 1.62% |
| 2024-03-08 | 6.18 | 6.21 | 6.08 | 6.19 | 6.06 | qfq | 2,231,900 | 13,728,289 | 0.49% |
| 2024-03-07 | 6.15 | 6.25 | 6.10 | 6.16 | 6.03 | qfq | 3,153,500 | 19,497,507 | 0.49% |
| 2024-03-06 | 6.04 | 6.17 | 6.01 | 6.13 | 6.00 | qfq | 3,053,601 | 18,669,116 | 1.32% |
| 2024-03-05 | 6.19 | 6.19 | 6.04 | 6.05 | 5.93 | qfq | 3,272,900 | 19,941,316 | -3.04% |
| 2024-03-04 | 6.27 | 6.30 | 6.03 | 6.24 | 6.11 | qfq | 4,010,000 | 24,723,277 | -0.64% |
| 2024-03-01 | 6.33 | 6.40 | 6.17 | 6.28 | 6.15 | qfq | 4,110,917 | 25,740,873 | -0.48% |
| 2024-02-29 | 5.91 | 6.34 | 5.84 | 6.31 | 6.18 | qfq | 6,929,400 | 42,699,981 | 4.99% |
| 2024-02-28 | 6.65 | 6.95 | 5.99 | 6.01 | 5.89 | qfq | 9,403,518 | 60,763,863 | -9.08% |
| 2024-02-27 | 6.41 | 6.63 | 6.40 | 6.61 | 6.47 | qfq | 3,545,950 | 23,190,192 | 2.64% |
| 2024-02-26 | 6.37 | 6.62 | 6.31 | 6.44 | 6.31 | qfq | 8,158,453 | 52,628,355 | 0.63% |
| 2024-02-23 | 6.25 | 6.44 | 6.19 | 6.40 | 6.27 | qfq | 5,390,518 | 33,936,174 | 2.56% |
| 2024-02-22 | 6.00 | 6.24 | 5.95 | 6.24 | 6.11 | qfq | 5,063,417 | 30,966,492 | 4.00% |
| 2024-02-21 | 5.78 | 6.28 | 5.75 | 6.00 | 5.88 | qfq | 8,229,103 | 49,928,469 | 3.09% |
| 2024-02-20 | 5.73 | 5.91 | 5.59 | 5.82 | 5.70 | qfq | 5,290,637 | 30,625,350 | 1.22% |
| 2024-02-19 | 5.48 | 5.87 | 5.45 | 5.75 | 5.63 | qfq | 9,215,715 | 52,479,417 | 6.68% |
| 2024-02-08 | 4.89 | 5.39 | 4.81 | 5.39 | 5.28 | qfq | 9,565,742 | 49,267,581 | 10.00% |
| 2024-02-07 | 5.28 | 5.33 | 4.82 | 4.90 | 4.80 | qfq | 13,114,226 | 65,172,410 | -7.20% |
| 2024-02-06 | 5.31 | 5.60 | 5.22 | 5.28 | 5.17 | qfq | 11,255,580 | 59,463,742 | -8.97% |
| 2024-02-05 | 6.29 | 6.30 | 5.80 | 5.80 | 5.68 | qfq | 4,971,900 | 29,114,298 | -9.94% |
| 2024-02-02 | 6.72 | 6.95 | 6.24 | 6.44 | 6.31 | qfq | 9,428,000 | 62,460,957 | -4.31% |
| 2024-02-01 | 6.88 | 6.98 | 6.60 | 6.73 | 6.59 | qfq | 5,305,423 | 35,799,460 | -3.58% |
| 2024-01-31 | 7.49 | 7.50 | 6.97 | 6.98 | 6.84 | qfq | 4,978,100 | 35,593,882 | -6.68% |
| 2024-01-30 | 7.74 | 7.79 | 7.43 | 7.48 | 7.33 | qfq | 4,097,710 | 31,145,359 | -3.98% |
| 2024-01-29 | 8.06 | 8.12 | 7.78 | 7.79 | 7.63 | qfq | 3,652,000 | 28,850,134 | -3.23% |
| 2024-01-26 | 7.79 | 8.17 | 7.76 | 8.05 | 7.88 | qfq | 4,707,280 | 37,926,980 | 2.94% |
| 2024-01-25 | 7.51 | 7.85 | 7.40 | 7.82 | 7.66 | qfq | 4,412,097 | 33,946,145 | 4.69% |
| 2024-01-24 | 7.30 | 7.53 | 7.12 | 7.47 | 7.32 | qfq | 4,629,385 | 33,989,214 | 3.03% |
| 2024-01-23 | 7.43 | 7.43 | 7.06 | 7.25 | 7.10 | qfq | 5,640,976 | 40,694,368 | -2.42% |
| 2024-01-22 | 8.12 | 8.12 | 7.36 | 7.43 | 7.28 | qfq | 4,624,800 | 35,623,313 | -7.01% |
| 2024-01-19 | 8.15 | 8.20 | 7.95 | 7.99 | 7.83 | qfq | 3,121,100 | 25,117,115 | -1.96% |
| 2024-01-18 | 8.27 | 8.36 | 7.93 | 8.15 | 7.98 | qfq | 4,210,802 | 34,107,234 | -2.28% |
| 2024-01-17 | 8.54 | 8.56 | 8.28 | 8.34 | 8.17 | qfq | 2,856,646 | 24,144,905 | -2.11% |
| 2024-01-16 | 8.57 | 8.62 | 8.39 | 8.52 | 8.34 | qfq | 2,858,300 | 24,306,861 | -0.58% |
| 2024-01-15 | 8.57 | 8.65 | 8.49 | 8.57 | 8.39 | qfq | 2,576,421 | 22,111,261 | 0.00% |
| 2024-01-12 | 8.63 | 8.72 | 8.54 | 8.57 | 8.39 | qfq | 2,554,601 | 22,024,659 | -0.23% |
| 2024-01-11 | 8.49 | 8.63 | 8.40 | 8.59 | 8.41 | qfq | 2,588,100 | 22,162,606 | 1.54% |
| 2024-01-10 | 8.61 | 8.62 | 8.45 | 8.46 | 8.29 | qfq | 2,082,900 | 17,742,511 | -1.63% |
| 2024-01-09 | 8.53 | 8.68 | 8.48 | 8.60 | 8.42 | qfq | 2,903,800 | 24,953,657 | 1.42% |
| 2024-01-08 | 8.55 | 8.63 | 8.38 | 8.48 | 8.31 | qfq | 3,313,400 | 28,236,119 | -0.59% |
| 2024-01-05 | 8.65 | 8.73 | 8.50 | 8.53 | 8.35 | qfq | 2,865,400 | 24,660,249 | -1.73% |
| 2024-01-04 | 8.73 | 8.73 | 8.59 | 8.68 | 8.50 | qfq | 4,005,500 | 34,629,562 | -0.23% |
| 2024-01-03 | 8.69 | 8.77 | 8.57 | 8.70 | 8.52 | qfq | 4,335,801 | 37,507,457 | -0.23% |
| 2024-01-02 | 8.51 | 8.75 | 8.51 | 8.72 | 8.54 | qfq | 4,789,700 | 41,574,886 | 2.59% |
| 2023-12-29 | 8.51 | 8.59 | 8.46 | 8.50 | 8.33 | qfq | 3,644,100 | 31,038,740 | -0.23% |
| 2023-12-28 | 8.58 | 8.58 | 8.39 | 8.52 | 8.34 | qfq | 3,061,100 | 26,026,601 | -0.70% |
| 2023-12-27 | 8.45 | 8.61 | 8.39 | 8.58 | 8.40 | qfq | 2,917,700 | 24,806,522 | 1.66% |
| 2023-12-26 | 8.41 | 8.51 | 8.36 | 8.44 | 8.27 | qfq | 2,778,171 | 23,432,515 | 0.24% |
| 2023-12-25 | 8.58 | 8.58 | 8.35 | 8.42 | 8.25 | qfq | 2,913,376 | 24,533,453 | -1.52% |
| 2023-12-22 | 8.66 | 8.69 | 8.50 | 8.55 | 8.37 | qfq | 2,994,900 | 25,636,093 | -1.16% |
| 2023-12-21 | 8.51 | 8.66 | 8.37 | 8.65 | 8.47 | qfq | 3,292,976 | 28,111,211 | 1.41% |
| 2023-12-20 | 8.69 | 8.69 | 8.50 | 8.53 | 8.35 | qfq | 2,933,690 | 25,174,164 | -0.58% |
| 2023-12-19 | 8.61 | 8.67 | 8.50 | 8.58 | 8.40 | qfq | 3,188,776 | 27,338,469 | -0.12% |
| 2023-12-18 | 8.70 | 8.75 | 8.57 | 8.59 | 8.41 | qfq | 4,099,551 | 35,471,229 | -1.26% |
| 2023-12-15 | 8.79 | 8.88 | 8.62 | 8.70 | 8.52 | qfq | 3,578,300 | 31,108,097 | 0.35% |
| 2023-12-14 | 8.68 | 8.78 | 8.58 | 8.67 | 8.49 | qfq | 3,920,600 | 34,118,330 | 0.23% |
| 2023-12-13 | 8.66 | 8.73 | 8.55 | 8.65 | 8.47 | qfq | 4,146,600 | 35,933,463 | 0.12% |
| 2023-12-12 | 8.47 | 8.67 | 8.32 | 8.64 | 8.46 | qfq | 5,190,912 | 44,183,048 | 2.01% |
| 2023-12-11 | 8.30 | 8.53 | 8.10 | 8.47 | 8.30 | qfq | 6,206,851 | 52,291,503 | 2.29% |
| 2023-12-08 | 8.54 | 8.63 | 8.25 | 8.28 | 8.11 | qfq | 8,339,500 | 70,182,646 | -5.05% |
| 2023-12-07 | 8.75 | 8.79 | 8.64 | 8.72 | 8.54 | qfq | 6,460,951 | 56,254,450 | -0.91% |
| 2023-12-06 | 8.76 | 8.93 | 8.71 | 8.80 | 8.62 | qfq | 9,307,948 | 82,164,928 | 0.46% |
| 2023-12-05 | 8.96 | 8.97 | 8.71 | 8.76 | 8.58 | qfq | 15,749,424 | 138,826,936 | -2.45% |
| 2023-12-04 | 8.69 | 9.48 | 8.62 | 8.98 | 8.80 | qfq | 17,021,644 | 154,305,787 | 4.18% |
| 2023-12-01 | 8.45 | 8.65 | 8.42 | 8.62 | 8.44 | qfq | 4,019,800 | 34,487,089 | 1.89% |
| 2023-11-30 | 8.46 | 8.56 | 8.42 | 8.46 | 8.29 | qfq | 1,845,700 | 15,635,745 | -0.70% |
| 2023-11-29 | 8.55 | 8.58 | 8.44 | 8.52 | 8.34 | qfq | 2,230,400 | 18,977,509 | -0.12% |
| 2023-11-28 | 8.46 | 8.56 | 8.37 | 8.53 | 8.35 | qfq | 2,319,130 | 19,701,331 | 1.31% |
| 2023-11-27 | 8.44 | 8.49 | 8.38 | 8.42 | 8.25 | qfq | 2,549,800 | 21,485,641 | -0.24% |
| 2023-11-24 | 8.40 | 8.54 | 8.38 | 8.44 | 8.27 | qfq | 3,137,912 | 26,516,223 | 0.60% |
| 2023-11-23 | 8.37 | 8.41 | 8.31 | 8.39 | 8.22 | qfq | 2,695,700 | 22,535,317 | 0.48% |
| 2023-11-22 | 8.28 | 8.43 | 8.24 | 8.35 | 8.18 | qfq | 3,300,610 | 27,599,754 | 0.72% |
| 2023-11-21 | 8.26 | 8.36 | 8.26 | 8.29 | 8.12 | qfq | 2,460,100 | 20,444,822 | 0.36% |
| 2023-11-20 | 8.30 | 8.31 | 8.16 | 8.26 | 8.09 | qfq | 3,136,200 | 25,816,391 | -0.12% |
| 2023-11-17 | 8.22 | 8.29 | 8.21 | 8.27 | 8.10 | qfq | 1,945,471 | 16,062,394 | 0.49% |
| 2023-11-16 | 8.28 | 8.31 | 8.20 | 8.23 | 8.06 | qfq | 1,522,800 | 12,587,081 | -0.60% |
| 2023-11-15 | 8.34 | 8.43 | 8.26 | 8.28 | 8.11 | qfq | 2,490,500 | 20,663,491 | -0.60% |
| 2023-11-14 | 8.54 | 8.54 | 8.29 | 8.33 | 8.16 | qfq | 1,951,500 | 16,280,367 | -1.30% |
| 2023-11-13 | 8.29 | 8.45 | 8.22 | 8.44 | 8.27 | qfq | 3,240,100 | 27,098,057 | 2.30% |
| 2023-11-10 | 8.19 | 8.29 | 8.15 | 8.25 | 8.08 | qfq | 2,351,600 | 19,354,858 | 0.73% |
| 2023-11-09 | 8.19 | 8.25 | 8.16 | 8.19 | 8.02 | qfq | 2,692,600 | 22,094,372 | 0.24% |
| 2023-11-08 | 8.24 | 8.25 | 8.12 | 8.17 | 8.00 | qfq | 2,168,900 | 17,747,094 | -0.12% |
| 2023-11-07 | 8.20 | 8.20 | 8.09 | 8.18 | 8.01 | qfq | 3,514,605 | 28,648,727 | 0.12% |
| 2023-11-06 | 8.25 | 8.27 | 8.13 | 8.17 | 8.00 | qfq | 2,943,700 | 24,077,890 | -0.61% |
| 2023-11-03 | 8.12 | 8.30 | 8.11 | 8.22 | 8.05 | qfq | 3,004,671 | 24,753,814 | 0.74% |
| 2023-11-02 | 8.25 | 8.25 | 8.13 | 8.16 | 7.99 | qfq | 2,683,000 | 21,919,846 | -0.85% |
| 2023-11-01 | 8.23 | 8.25 | 8.11 | 8.23 | 8.06 | qfq | 3,740,800 | 30,554,248 | 1.35% |
| 2023-10-31 | 8.19 | 8.25 | 8.07 | 8.12 | 7.95 | qfq | 3,429,900 | 27,960,045 | -0.49% |
| 2023-10-30 | 7.99 | 8.23 | 7.93 | 8.16 | 7.99 | qfq | 4,246,400 | 34,457,677 | 2.00% |
| 2023-10-27 | 7.99 | 8.21 | 7.96 | 8.00 | 7.84 | qfq | 4,133,400 | 33,225,095 | 0.76% |
| 2023-10-26 | 8.00 | 8.00 | 7.79 | 7.94 | 7.78 | qfq | 2,643,600 | 20,883,067 | -0.63% |
| 2023-10-25 | 7.80 | 8.00 | 7.80 | 7.99 | 7.83 | qfq | 2,876,200 | 22,824,447 | 3.63% |
| 2023-10-24 | 7.40 | 7.73 | 7.39 | 7.71 | 7.55 | qfq | 2,381,700 | 18,100,146 | 4.61% |
| 2023-10-23 | 7.53 | 7.56 | 7.34 | 7.37 | 7.22 | qfq | 1,889,801 | 14,043,385 | -2.12% |
| 2023-10-20 | 7.52 | 7.65 | 7.46 | 7.53 | 7.38 | qfq | 1,505,400 | 11,358,302 | -0.26% |
| 2023-10-19 | 7.62 | 7.70 | 7.45 | 7.55 | 7.39 | qfq | 1,528,700 | 11,579,431 | -0.92% |
| 2023-10-18 | 7.71 | 7.72 | 7.53 | 7.62 | 7.46 | qfq | 1,503,552 | 11,506,815 | -0.91% |
| 2023-10-17 | 7.68 | 7.74 | 7.65 | 7.69 | 7.53 | qfq | 1,382,400 | 10,628,629 | 0.00% |
| 2023-10-16 | 7.68 | 7.74 | 7.61 | 7.69 | 7.53 | qfq | 1,964,700 | 15,086,752 | 0.39% |
| 2023-10-13 | 7.85 | 7.86 | 7.63 | 7.66 | 7.50 | qfq | 1,897,572 | 14,587,931 | -2.42% |
| 2023-10-12 | 7.69 | 7.90 | 7.62 | 7.85 | 7.69 | qfq | 2,277,400 | 17,696,107 | 2.08% |
| 2023-10-11 | 7.78 | 7.82 | 7.60 | 7.69 | 7.53 | qfq | 2,395,000 | 18,455,667 | -1.03% |
| 2023-10-10 | 7.84 | 7.94 | 7.75 | 7.77 | 7.61 | qfq | 1,716,700 | 13,432,672 | -1.27% |
| 2023-10-09 | 8.03 | 8.03 | 7.78 | 7.87 | 7.71 | qfq | 2,203,500 | 17,330,866 | -1.75% |
| 2023-09-28 | 7.89 | 8.05 | 7.82 | 8.01 | 7.85 | qfq | 2,000,700 | 15,946,387 | 1.91% |
| 2023-09-27 | 7.78 | 7.91 | 7.74 | 7.86 | 7.70 | qfq | 2,460,100 | 19,313,990 | 1.42% |
| 2023-09-26 | 7.98 | 7.98 | 7.71 | 7.75 | 7.59 | qfq | 1,943,600 | 15,180,048 | -2.52% |
| 2023-09-25 | 8.05 | 8.08 | 7.90 | 7.95 | 7.79 | qfq | 1,584,180 | 12,621,045 | -0.87% |
| 2023-09-22 | 7.79 | 8.04 | 7.75 | 8.02 | 7.85 | qfq | 2,034,000 | 16,079,345 | 2.43% |
| 2023-09-21 | 7.96 | 8.03 | 7.82 | 7.83 | 7.67 | qfq | 1,722,200 | 13,590,073 | -1.51% |
| 2023-09-20 | 7.97 | 8.07 | 7.93 | 7.95 | 7.79 | qfq | 1,622,700 | 12,984,264 | -0.25% |
| 2023-09-19 | 8.08 | 8.08 | 7.92 | 7.97 | 7.81 | qfq | 1,529,200 | 12,219,770 | -0.75% |
| 2023-09-18 | 7.88 | 8.07 | 7.78 | 8.03 | 7.86 | qfq | 1,865,533 | 14,888,111 | 1.90% |
| 2023-09-15 | 7.84 | 7.93 | 7.80 | 7.88 | 7.72 | qfq | 1,537,863 | 12,114,960 | 0.13% |
| 2023-09-14 | 7.99 | 7.99 | 7.80 | 7.87 | 7.71 | qfq | 1,812,410 | 14,265,304 | -1.50% |
| 2023-09-13 | 8.04 | 8.09 | 7.94 | 7.99 | 7.83 | qfq | 1,771,800 | 14,153,751 | -0.62% |
| 2023-09-12 | 8.05 | 8.11 | 7.98 | 8.04 | 7.87 | qfq | 1,857,201 | 14,960,463 | -0.12% |
| 2023-09-11 | 7.95 | 8.10 | 7.91 | 8.05 | 7.88 | qfq | 2,026,300 | 16,275,471 | 1.13% |
| 2023-09-08 | 7.95 | 8.06 | 7.93 | 7.96 | 7.80 | qfq | 1,793,200 | 14,307,812 | -0.38% |
| 2023-09-07 | 8.15 | 8.18 | 7.95 | 7.99 | 7.83 | qfq | 2,080,000 | 16,755,218 | -1.36% |
| 2023-09-06 | 8.05 | 8.15 | 8.01 | 8.10 | 7.93 | qfq | 1,490,000 | 12,066,330 | 0.50% |
| 2023-09-05 | 8.20 | 8.22 | 8.00 | 8.06 | 7.89 | qfq | 2,447,543 | 19,780,388 | -1.47% |
| 2023-09-04 | 8.00 | 8.18 | 7.98 | 8.18 | 8.01 | qfq | 2,709,646 | 22,000,137 | 2.38% |
| 2023-09-01 | 7.98 | 8.03 | 7.87 | 7.99 | 7.83 | qfq | 2,217,700 | 17,687,078 | 0.50% |
| 2023-08-31 | 8.02 | 8.09 | 7.92 | 7.95 | 7.79 | qfq | 2,334,400 | 18,623,843 | -1.36% |
| 2023-08-30 | 8.02 | 8.22 | 8.02 | 8.06 | 7.89 | qfq | 3,049,249 | 24,681,543 | 0.50% |
| 2023-08-29 | 7.85 | 8.09 | 7.84 | 8.02 | 7.85 | qfq | 3,656,000 | 29,224,412 | 1.91% |
| 2023-08-28 | 8.19 | 8.20 | 7.82 | 7.87 | 7.71 | qfq | 4,319,910 | 34,625,327 | 0.90% |
| 2023-08-25 | 7.86 | 8.05 | 7.79 | 7.80 | 7.64 | qfq | 2,799,400 | 22,121,572 | -0.38% |
| 2023-08-24 | 7.85 | 7.95 | 7.71 | 7.83 | 7.67 | qfq | 3,178,200 | 24,872,763 | -0.51% |
| 2023-08-23 | 7.93 | 8.00 | 7.84 | 7.87 | 7.71 | qfq | 2,451,801 | 19,388,824 | -0.38% |
| 2023-08-22 | 7.97 | 8.06 | 7.78 | 7.90 | 7.74 | qfq | 2,164,100 | 17,073,660 | -0.88% |
| 2023-08-21 | 7.96 | 8.23 | 7.93 | 7.97 | 7.81 | qfq | 2,582,300 | 20,797,972 | 0.38% |
| 2023-08-18 | 7.98 | 8.12 | 7.91 | 7.94 | 7.78 | qfq | 2,028,113 | 16,270,724 | 0.00% |
| 2023-08-17 | 7.83 | 7.98 | 7.74 | 7.94 | 7.78 | qfq | 1,813,177 | 14,297,929 | 1.15% |
| 2023-08-16 | 7.93 | 7.97 | 7.82 | 7.85 | 7.69 | qfq | 1,403,800 | 11,070,891 | -1.01% |
| 2023-08-15 | 7.99 | 8.05 | 7.88 | 7.93 | 7.77 | qfq | 1,972,100 | 15,648,619 | -0.75% |
| 2023-08-14 | 7.86 | 8.05 | 7.83 | 7.99 | 7.83 | qfq | 2,995,700 | 23,787,932 | -0.13% |
| 2023-08-11 | 8.18 | 8.21 | 7.96 | 8.00 | 7.84 | qfq | 2,283,600 | 18,381,516 | -1.60% |
| 2023-08-10 | 8.09 | 8.26 | 8.04 | 8.13 | 7.96 | qfq | 1,517,300 | 12,365,512 | 0.49% |
| 2023-08-09 | 8.18 | 8.23 | 8.04 | 8.09 | 7.92 | qfq | 1,984,300 | 16,070,992 | -1.10% |
| 2023-08-08 | 8.11 | 8.22 | 8.05 | 8.18 | 8.01 | qfq | 1,667,500 | 13,584,434 | 0.74% |
| 2023-08-07 | 8.12 | 8.18 | 8.05 | 8.12 | 7.95 | qfq | 2,035,660 | 16,533,932 | 0.37% |
| 2023-08-04 | 8.28 | 8.37 | 8.08 | 8.09 | 7.92 | qfq | 2,200,561 | 17,927,451 | -2.06% |
| 2023-08-03 | 8.30 | 8.32 | 8.18 | 8.26 | 8.09 | qfq | 1,620,100 | 13,373,654 | -0.60% |
| 2023-08-02 | 8.34 | 8.36 | 8.26 | 8.31 | 8.14 | qfq | 1,436,400 | 11,932,532 | -0.36% |
| 2023-08-01 | 8.32 | 8.37 | 8.23 | 8.34 | 8.17 | qfq | 2,430,750 | 20,203,389 | 0.24% |
| 2023-07-31 | 8.33 | 8.34 | 8.21 | 8.32 | 8.15 | qfq | 2,016,550 | 16,701,235 | 0.73% |
| 2023-07-28 | 8.19 | 8.30 | 8.13 | 8.26 | 8.09 | qfq | 2,158,600 | 17,789,761 | 1.10% |
| 2023-07-27 | 8.24 | 8.28 | 8.13 | 8.17 | 8.00 | qfq | 2,266,000 | 18,612,619 | -0.37% |
| 2023-07-26 | 8.19 | 8.25 | 8.15 | 8.20 | 8.03 | qfq | 1,567,200 | 12,855,281 | 0.12% |
| 2023-07-25 | 8.15 | 8.22 | 8.12 | 8.19 | 8.02 | qfq | 1,733,798 | 14,171,579 | 1.49% |
| 2023-07-24 | 8.10 | 8.17 | 8.00 | 8.07 | 7.90 | qfq | 1,989,300 | 16,088,785 | -0.37% |
| 2023-07-21 | 8.06 | 8.11 | 8.01 | 8.10 | 7.93 | qfq | 1,659,501 | 13,396,666 | 1.00% |
| 2023-07-20 | 8.11 | 8.15 | 7.99 | 8.02 | 7.85 | qfq | 2,268,701 | 18,303,395 | -0.62% |
| 2023-07-19 | 8.05 | 8.12 | 7.97 | 8.07 | 7.90 | qfq | 1,669,700 | 13,446,884 | 0.25% |
| 2023-07-18 | 7.94 | 8.12 | 7.91 | 8.05 | 7.88 | qfq | 2,512,710 | 20,203,951 | 1.39% |
| 2023-07-17 | 7.85 | 7.98 | 7.70 | 7.94 | 7.78 | qfq | 2,293,856 | 18,143,434 | 1.40% |