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
中新集团601512.SH
最近收盘价7.712026-07-17
最近交易日2026-07-17
成交量（股）2,873,400
成交额（元）22,556,487
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-08 | cash_dividend | 0.212 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.128 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-08 | cash_dividend | 0.273 | — | — | — | 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 | 7.97 | 8.06 | 7.67 | 7.71 | 7.71 | qfq | 2,873,400 | 22,556,487 | -3.26% |
| 2026-07-16 | 7.97 | 8.04 | 7.91 | 7.97 | 7.97 | qfq | 2,014,500 | 16,073,401 | -0.50% |
| 2026-07-15 | 7.62 | 8.05 | 7.61 | 8.01 | 8.01 | qfq | 4,881,600 | 38,718,354 | 4.16% |
| 2026-07-14 | 7.74 | 7.74 | 7.57 | 7.69 | 7.69 | qfq | 2,617,800 | 19,989,791 | -0.13% |
| 2026-07-13 | 7.87 | 7.99 | 7.68 | 7.70 | 7.70 | qfq | 3,366,329 | 26,147,103 | -2.90% |
| 2026-07-10 | 7.80 | 8.01 | 7.70 | 7.93 | 7.93 | qfq | 2,529,079 | 19,983,477 | 1.93% |
| 2026-07-09 | 7.83 | 7.87 | 7.68 | 7.78 | 7.78 | qfq | 1,991,800 | 15,449,902 | -1.14% |
| 2026-07-08 | 7.85 | 7.93 | 7.81 | 7.87 | 7.87 | qfq | 2,766,393 | 21,788,007 | -1.38% |
| 2026-07-07 | 8.10 | 8.10 | 7.98 | 7.98 | 7.77 | qfq | 2,387,428 | 19,172,638 | -1.72% |
| 2026-07-06 | 8.17 | 8.17 | 8.05 | 8.12 | 7.90 | qfq | 1,690,300 | 13,692,428 | 0.62% |
| 2026-07-03 | 7.98 | 8.10 | 7.92 | 8.07 | 7.86 | qfq | 2,485,628 | 19,997,153 | 1.89% |
| 2026-07-02 | 7.94 | 8.09 | 7.90 | 7.92 | 7.71 | qfq | 2,447,300 | 19,499,837 | -0.25% |
| 2026-07-01 | 7.80 | 8.08 | 7.75 | 7.94 | 7.73 | qfq | 2,511,400 | 19,922,844 | 1.79% |
| 2026-06-30 | 7.78 | 7.87 | 7.70 | 7.80 | 7.59 | qfq | 2,591,800 | 20,154,361 | 0.26% |
| 2026-06-29 | 7.71 | 7.85 | 7.63 | 7.78 | 7.57 | qfq | 2,605,800 | 20,223,611 | 0.39% |
| 2026-06-26 | 7.92 | 7.94 | 7.75 | 7.75 | 7.54 | qfq | 3,325,100 | 26,039,464 | -2.88% |
| 2026-06-25 | 8.00 | 8.08 | 7.90 | 7.98 | 7.77 | qfq | 2,852,917 | 22,762,925 | -0.62% |
| 2026-06-24 | 8.22 | 8.25 | 7.99 | 8.03 | 7.82 | qfq | 2,821,600 | 22,762,325 | -2.07% |
| 2026-06-23 | 8.17 | 8.29 | 8.10 | 8.20 | 7.98 | qfq | 2,960,000 | 24,339,629 | 0.49% |
| 2026-06-22 | 8.12 | 8.17 | 7.89 | 8.16 | 7.94 | qfq | 4,825,600 | 38,659,448 | 0.49% |
| 2026-06-18 | 8.21 | 8.27 | 8.11 | 8.12 | 7.90 | qfq | 3,143,800 | 25,727,088 | -1.22% |
| 2026-06-17 | 8.35 | 8.35 | 8.15 | 8.22 | 8.00 | qfq | 3,677,700 | 30,152,815 | -1.08% |
| 2026-06-16 | 8.40 | 8.45 | 8.29 | 8.31 | 8.09 | qfq | 4,866,000 | 40,629,570 | -2.92% |
| 2026-06-15 | 8.38 | 8.75 | 8.32 | 8.56 | 8.33 | qfq | 8,156,300 | 69,560,640 | 3.38% |
| 2026-06-12 | 8.22 | 8.49 | 8.20 | 8.28 | 8.06 | qfq | 6,831,700 | 57,223,952 | 1.10% |
| 2026-06-11 | 8.08 | 8.25 | 8.03 | 8.19 | 7.97 | qfq | 4,117,600 | 33,535,307 | 0.00% |
| 2026-06-10 | 8.13 | 8.22 | 8.08 | 8.19 | 7.97 | qfq | 4,148,000 | 33,785,366 | 0.12% |
| 2026-06-09 | 8.25 | 8.31 | 8.10 | 8.18 | 7.96 | qfq | 5,548,200 | 45,246,734 | -0.73% |
| 2026-06-08 | 8.36 | 8.46 | 8.14 | 8.24 | 8.02 | qfq | 9,789,300 | 81,167,508 | -5.18% |
| 2026-06-05 | 8.48 | 8.95 | 8.40 | 8.69 | 8.46 | qfq | 11,165,600 | 97,075,683 | 2.96% |
| 2026-06-04 | 8.56 | 8.59 | 8.34 | 8.44 | 8.22 | qfq | 4,427,750 | 37,505,513 | -1.52% |
| 2026-06-03 | 8.72 | 8.72 | 8.47 | 8.57 | 8.34 | qfq | 5,677,200 | 48,583,666 | -1.83% |
| 2026-06-02 | 8.84 | 8.87 | 8.68 | 8.73 | 8.50 | qfq | 4,973,000 | 43,451,981 | -1.36% |
| 2026-06-01 | 8.70 | 8.86 | 8.59 | 8.85 | 8.61 | qfq | 4,843,000 | 42,510,596 | 1.72% |
| 2026-05-29 | 8.70 | 8.95 | 8.67 | 8.70 | 8.47 | qfq | 6,067,320 | 53,533,013 | -0.46% |
| 2026-05-28 | 8.63 | 8.78 | 8.63 | 8.74 | 8.51 | qfq | 4,589,000 | 39,991,764 | 1.04% |
| 2026-05-27 | 8.72 | 8.82 | 8.57 | 8.65 | 8.42 | qfq | 5,235,900 | 45,381,881 | -1.37% |
| 2026-05-26 | 8.91 | 8.91 | 8.68 | 8.77 | 8.54 | qfq | 4,775,000 | 41,794,542 | -1.46% |
| 2026-05-25 | 8.71 | 8.92 | 8.69 | 8.90 | 8.66 | qfq | 7,279,700 | 64,130,009 | 2.65% |
| 2026-05-22 | 8.71 | 8.77 | 8.63 | 8.67 | 8.44 | qfq | 5,907,000 | 51,285,861 | 0.00% |
| 2026-05-21 | 9.03 | 9.09 | 8.67 | 8.67 | 8.44 | qfq | 8,964,700 | 79,662,565 | -3.99% |
| 2026-05-20 | 9.20 | 9.22 | 8.87 | 9.03 | 8.79 | qfq | 9,496,800 | 85,370,049 | -2.06% |
| 2026-05-19 | 9.60 | 9.70 | 9.16 | 9.22 | 8.98 | qfq | 14,778,800 | 138,854,870 | -1.28% |
| 2026-05-18 | 8.95 | 9.46 | 8.92 | 9.34 | 9.09 | qfq | 15,543,600 | 143,269,252 | 3.43% |
| 2026-05-15 | 9.20 | 9.25 | 8.95 | 9.03 | 8.79 | qfq | 10,929,228 | 99,310,402 | -1.95% |
| 2026-05-14 | 9.63 | 9.75 | 9.21 | 9.21 | 8.97 | qfq | 15,478,500 | 145,012,744 | -4.46% |
| 2026-05-13 | 9.90 | 10.06 | 9.62 | 9.64 | 9.38 | qfq | 21,304,800 | 208,304,903 | -4.17% |
| 2026-05-12 | 10.59 | 10.64 | 9.97 | 10.06 | 9.79 | qfq | 26,002,000 | 264,292,907 | -5.89% |
| 2026-05-11 | 10.49 | 11.09 | 10.26 | 10.69 | 10.41 | qfq | 32,971,900 | 350,315,672 | 0.47% |
| 2026-05-08 | 11.41 | 11.41 | 10.52 | 10.64 | 10.36 | qfq | 40,897,100 | 444,263,700 | 2.60% |
| 2026-05-07 | 10.23 | 10.49 | 10.22 | 10.37 | 10.09 | qfq | 17,650,100 | 182,667,063 | 0.39% |
| 2026-05-06 | 10.06 | 10.54 | 10.03 | 10.33 | 10.06 | qfq | 18,772,700 | 193,980,442 | 2.68% |
| 2026-04-30 | 10.05 | 10.30 | 10.00 | 10.06 | 9.79 | qfq | 21,615,800 | 219,026,632 | -4.19% |
| 2026-04-29 | 10.31 | 10.70 | 10.22 | 10.50 | 10.22 | qfq | 24,421,400 | 257,048,696 | 1.25% |
| 2026-04-28 | 9.83 | 10.90 | 9.83 | 10.37 | 10.09 | qfq | 37,843,685 | 395,330,610 | 3.49% |
| 2026-04-27 | 10.23 | 10.50 | 9.93 | 10.02 | 9.75 | qfq | 32,138,357 | 325,257,363 | -2.05% |
| 2026-04-24 | 10.80 | 11.18 | 10.22 | 10.23 | 9.96 | qfq | 57,012,994 | 602,297,353 | -9.87% |
| 2026-04-23 | 10.50 | 11.35 | 10.50 | 11.35 | 11.05 | qfq | 38,216,894 | 423,761,893 | 9.98% |
| 2026-04-22 | 9.18 | 10.32 | 9.07 | 10.32 | 10.05 | qfq | 32,525,131 | 317,731,700 | 10.02% |
| 2026-04-21 | 8.93 | 9.55 | 8.89 | 9.38 | 9.13 | qfq | 18,771,300 | 173,789,542 | 5.75% |
| 2026-04-20 | 8.86 | 8.93 | 8.81 | 8.87 | 8.63 | qfq | 3,264,300 | 28,913,181 | -0.22% |
| 2026-04-17 | 8.90 | 8.94 | 8.80 | 8.89 | 8.65 | qfq | 2,756,400 | 24,438,717 | -0.11% |
| 2026-04-16 | 8.87 | 8.94 | 8.82 | 8.90 | 8.66 | qfq | 2,971,000 | 26,343,132 | 0.56% |
| 2026-04-15 | 8.88 | 8.94 | 8.82 | 8.85 | 8.61 | qfq | 2,495,400 | 22,141,866 | -0.34% |
| 2026-04-14 | 8.80 | 8.90 | 8.74 | 8.88 | 8.64 | qfq | 2,947,200 | 25,961,148 | 1.49% |
| 2026-04-13 | 8.81 | 8.82 | 8.71 | 8.75 | 8.52 | qfq | 2,831,900 | 24,793,874 | -1.02% |
| 2026-04-10 | 8.82 | 8.94 | 8.82 | 8.84 | 8.61 | qfq | 3,417,400 | 30,385,963 | 0.23% |
| 2026-04-09 | 8.93 | 8.99 | 8.75 | 8.82 | 8.59 | qfq | 4,507,900 | 39,934,841 | -1.89% |
| 2026-04-08 | 8.86 | 8.99 | 8.77 | 8.99 | 8.75 | qfq | 5,312,300 | 47,300,606 | 1.93% |
| 2026-04-07 | 8.66 | 9.10 | 8.63 | 8.82 | 8.59 | qfq | 6,824,000 | 60,686,482 | 1.73% |
| 2026-04-03 | 8.75 | 8.80 | 8.57 | 8.67 | 8.44 | qfq | 2,438,400 | 21,075,503 | -0.69% |
| 2026-04-02 | 8.69 | 8.84 | 8.65 | 8.73 | 8.50 | qfq | 4,042,400 | 35,383,077 | 0.00% |
| 2026-04-01 | 8.74 | 8.76 | 8.66 | 8.73 | 8.50 | qfq | 3,230,400 | 28,150,804 | 1.04% |
| 2026-03-31 | 8.76 | 8.82 | 8.64 | 8.64 | 8.41 | qfq | 3,216,700 | 28,051,622 | -0.23% |
| 2026-03-30 | 8.59 | 8.70 | 8.52 | 8.66 | 8.43 | qfq | 3,482,400 | 30,063,803 | -0.12% |
| 2026-03-27 | 8.62 | 8.70 | 8.56 | 8.67 | 8.44 | qfq | 3,068,600 | 26,526,563 | 0.46% |
| 2026-03-26 | 8.68 | 8.80 | 8.58 | 8.63 | 8.40 | qfq | 2,856,900 | 24,799,367 | -0.58% |
| 2026-03-25 | 8.66 | 8.72 | 8.60 | 8.68 | 8.45 | qfq | 3,890,700 | 33,702,385 | -0.12% |
| 2026-03-24 | 8.45 | 8.71 | 8.41 | 8.69 | 8.46 | qfq | 4,689,049 | 40,105,842 | 4.20% |
| 2026-03-23 | 8.91 | 8.91 | 8.25 | 8.34 | 8.12 | qfq | 6,005,900 | 51,253,910 | -5.76% |
| 2026-03-20 | 8.89 | 9.02 | 8.83 | 8.85 | 8.61 | qfq | 2,883,100 | 25,679,697 | -0.45% |
| 2026-03-19 | 9.00 | 9.09 | 8.87 | 8.89 | 8.65 | qfq | 3,109,400 | 27,829,902 | -2.09% |
| 2026-03-18 | 9.14 | 9.19 | 8.98 | 9.08 | 8.84 | qfq | 3,105,700 | 28,100,645 | -1.09% |
| 2026-03-17 | 9.24 | 9.34 | 9.17 | 9.18 | 8.94 | qfq | 2,563,551 | 23,741,627 | -0.22% |
| 2026-03-16 | 9.34 | 9.34 | 9.12 | 9.20 | 8.96 | qfq | 3,684,348 | 33,860,252 | -0.86% |
| 2026-03-13 | 9.20 | 9.38 | 9.19 | 9.28 | 9.03 | qfq | 3,265,900 | 30,444,788 | 0.32% |
| 2026-03-12 | 9.22 | 9.30 | 9.16 | 9.25 | 9.00 | qfq | 3,062,800 | 28,289,502 | 0.33% |
| 2026-03-11 | 9.20 | 9.23 | 9.13 | 9.22 | 8.98 | qfq | 2,451,100 | 22,538,482 | 0.22% |
| 2026-03-10 | 9.10 | 9.21 | 9.04 | 9.20 | 8.96 | qfq | 3,458,200 | 31,637,183 | 1.77% |
| 2026-03-09 | 9.10 | 9.19 | 8.98 | 9.04 | 8.80 | qfq | 4,311,000 | 39,008,505 | -2.38% |
| 2026-03-06 | 9.09 | 9.27 | 9.09 | 9.26 | 9.01 | qfq | 3,239,790 | 29,799,900 | 1.87% |
| 2026-03-05 | 9.18 | 9.23 | 9.05 | 9.09 | 8.85 | qfq | 3,287,414 | 30,006,090 | 0.78% |
| 2026-03-04 | 9.15 | 9.26 | 9.01 | 9.02 | 8.78 | qfq | 4,117,414 | 37,495,453 | -1.96% |
| 2026-03-03 | 9.54 | 9.54 | 9.18 | 9.20 | 8.96 | qfq | 5,486,200 | 51,202,002 | -2.95% |
| 2026-03-02 | 9.56 | 9.62 | 9.40 | 9.48 | 9.23 | qfq | 4,655,400 | 44,270,182 | -1.25% |
| 2026-02-27 | 9.45 | 9.62 | 9.45 | 9.60 | 9.34 | qfq | 3,842,800 | 36,655,738 | 0.95% |
| 2026-02-26 | 9.71 | 9.74 | 9.45 | 9.51 | 9.26 | qfq | 5,168,200 | 49,245,355 | -1.96% |
| 2026-02-25 | 9.58 | 9.74 | 9.58 | 9.70 | 9.44 | qfq | 4,487,700 | 43,549,825 | 1.25% |
| 2026-02-24 | 9.60 | 9.63 | 9.51 | 9.58 | 9.33 | qfq | 3,729,600 | 35,728,821 | 0.74% |
| 2026-02-13 | 9.56 | 9.69 | 9.50 | 9.51 | 9.26 | qfq | 3,901,600 | 37,426,020 | -0.94% |
| 2026-02-12 | 9.66 | 9.74 | 9.59 | 9.60 | 9.34 | qfq | 4,006,300 | 38,650,935 | -0.41% |
| 2026-02-11 | 9.67 | 9.70 | 9.61 | 9.64 | 9.38 | qfq | 3,097,000 | 29,923,084 | -0.31% |
| 2026-02-10 | 9.84 | 9.85 | 9.60 | 9.67 | 9.41 | qfq | 4,818,300 | 46,591,924 | -1.33% |
| 2026-02-09 | 9.68 | 9.89 | 9.67 | 9.80 | 9.54 | qfq | 6,926,300 | 67,881,404 | 1.66% |
| 2026-02-06 | 9.71 | 9.81 | 9.62 | 9.64 | 9.38 | qfq | 4,869,400 | 47,311,543 | -1.43% |
| 2026-02-05 | 9.76 | 9.82 | 9.69 | 9.78 | 9.52 | qfq | 4,732,800 | 46,171,327 | -0.20% |
| 2026-02-04 | 9.64 | 9.80 | 9.54 | 9.80 | 9.54 | qfq | 6,765,800 | 65,558,661 | 1.55% |
| 2026-02-03 | 9.46 | 9.79 | 9.45 | 9.65 | 9.39 | qfq | 6,910,200 | 66,266,198 | 2.66% |
| 2026-02-02 | 9.67 | 9.72 | 9.40 | 9.40 | 9.15 | qfq | 7,782,897 | 74,376,061 | -3.49% |
| 2026-01-30 | 9.78 | 9.90 | 9.64 | 9.74 | 9.48 | qfq | 7,700,123 | 75,059,941 | -1.12% |
| 2026-01-29 | 9.75 | 9.93 | 9.57 | 9.85 | 9.59 | qfq | 10,005,300 | 98,020,493 | 1.34% |
| 2026-01-28 | 9.83 | 9.90 | 9.67 | 9.72 | 9.46 | qfq | 7,795,500 | 76,234,117 | 0.52% |
| 2026-01-27 | 9.79 | 9.79 | 9.45 | 9.67 | 9.41 | qfq | 8,533,900 | 81,846,334 | -0.41% |
| 2026-01-26 | 9.95 | 10.03 | 9.69 | 9.71 | 9.45 | qfq | 14,410,854 | 141,915,697 | 1.78% |
| 2026-01-23 | 9.53 | 9.59 | 9.48 | 9.54 | 9.29 | qfq | 5,150,800 | 49,120,987 | 0.10% |
| 2026-01-22 | 9.56 | 9.56 | 9.46 | 9.53 | 9.28 | qfq | 4,505,300 | 42,810,360 | 0.00% |
| 2026-01-21 | 9.51 | 9.68 | 9.46 | 9.53 | 9.28 | qfq | 8,098,500 | 77,604,210 | -0.42% |
| 2026-01-20 | 9.31 | 9.64 | 9.31 | 9.57 | 9.32 | qfq | 10,535,000 | 100,251,702 | 2.24% |
| 2026-01-19 | 9.27 | 9.40 | 9.18 | 9.36 | 9.11 | qfq | 5,662,100 | 52,886,295 | 0.97% |
| 2026-01-16 | 9.43 | 9.44 | 9.20 | 9.27 | 9.02 | qfq | 8,430,757 | 78,256,686 | -0.86% |
| 2026-01-15 | 9.31 | 9.48 | 9.28 | 9.35 | 9.10 | qfq | 7,295,100 | 68,378,845 | -1.06% |
| 2026-01-14 | 9.51 | 9.78 | 9.30 | 9.45 | 9.20 | qfq | 19,761,343 | 188,236,096 | -2.58% |
| 2026-01-13 | 9.95 | 9.98 | 9.69 | 9.70 | 9.44 | qfq | 12,896,958 | 127,007,860 | -2.51% |
| 2026-01-12 | 10.10 | 10.34 | 9.90 | 9.95 | 9.69 | qfq | 20,425,384 | 205,352,682 | -2.16% |
| 2026-01-09 | 9.81 | 10.32 | 9.81 | 10.17 | 9.90 | qfq | 27,533,515 | 277,869,105 | 6.16% |
| 2026-01-08 | 9.48 | 9.60 | 9.35 | 9.58 | 9.33 | qfq | 13,665,726 | 129,900,662 | 1.81% |
| 2026-01-07 | 9.47 | 9.69 | 9.40 | 9.41 | 9.16 | qfq | 14,748,099 | 139,716,607 | -1.05% |
| 2026-01-06 | 9.78 | 9.89 | 9.44 | 9.51 | 9.26 | qfq | 25,550,574 | 243,853,477 | -3.94% |
| 2026-01-05 | 9.51 | 9.90 | 9.11 | 9.90 | 9.64 | qfq | 16,087,400 | 154,329,000 | 10.00% |
| 2025-12-31 | 8.96 | 9.08 | 8.92 | 9.00 | 8.76 | qfq | 5,725,000 | 51,476,148 | 0.78% |
| 2025-12-30 | 9.07 | 9.12 | 8.93 | 8.93 | 8.69 | qfq | 6,488,000 | 58,493,109 | -1.54% |
| 2025-12-29 | 8.91 | 9.11 | 8.87 | 9.07 | 8.83 | qfq | 9,631,800 | 86,789,025 | 1.91% |
| 2025-12-26 | 8.76 | 9.00 | 8.72 | 8.90 | 8.66 | qfq | 8,146,457 | 72,513,415 | 1.37% |
| 2025-12-25 | 8.72 | 8.84 | 8.68 | 8.78 | 8.55 | qfq | 7,182,857 | 62,834,020 | 0.11% |
| 2025-12-24 | 8.69 | 9.05 | 8.60 | 8.77 | 8.54 | qfq | 11,440,800 | 100,290,535 | 2.33% |
| 2025-12-23 | 8.68 | 8.68 | 8.56 | 8.57 | 8.34 | qfq | 3,748,100 | 32,233,472 | -1.04% |
| 2025-12-22 | 8.64 | 8.71 | 8.62 | 8.66 | 8.43 | qfq | 3,285,400 | 28,446,320 | -0.23% |
| 2025-12-19 | 8.69 | 8.79 | 8.64 | 8.68 | 8.45 | qfq | 5,178,700 | 45,090,226 | 0.23% |
| 2025-12-18 | 8.66 | 8.74 | 8.63 | 8.66 | 8.43 | qfq | 3,474,600 | 30,162,524 | -0.35% |
| 2025-12-17 | 8.82 | 8.82 | 8.56 | 8.69 | 8.46 | qfq | 4,496,800 | 38,941,309 | -0.23% |
| 2025-12-16 | 8.73 | 8.79 | 8.57 | 8.71 | 8.48 | qfq | 4,677,500 | 40,528,736 | 0.35% |
| 2025-12-15 | 8.65 | 8.78 | 8.64 | 8.68 | 8.45 | qfq | 4,063,000 | 35,390,278 | -0.23% |
| 2025-12-12 | 8.77 | 8.83 | 8.70 | 8.70 | 8.47 | qfq | 4,548,300 | 39,790,007 | -0.46% |
| 2025-12-11 | 8.85 | 8.91 | 8.73 | 8.74 | 8.51 | qfq | 4,103,600 | 36,126,454 | -1.80% |
| 2025-12-10 | 8.84 | 8.94 | 8.78 | 8.90 | 8.66 | qfq | 5,001,784 | 44,270,826 | 0.45% |
| 2025-12-09 | 9.00 | 9.03 | 8.86 | 8.86 | 8.62 | qfq | 5,847,500 | 52,087,564 | -2.21% |
| 2025-12-08 | 9.19 | 9.30 | 8.99 | 9.06 | 8.82 | qfq | 12,197,768 | 111,187,279 | -0.98% |
| 2025-12-05 | 9.00 | 9.87 | 8.88 | 9.15 | 8.91 | qfq | 13,851,600 | 128,268,793 | 1.78% |
| 2025-12-04 | 9.09 | 9.14 | 8.96 | 8.99 | 8.75 | qfq | 3,478,896 | 31,389,615 | -1.32% |
| 2025-12-03 | 9.19 | 9.23 | 9.06 | 9.11 | 8.87 | qfq | 3,239,700 | 29,559,135 | -0.76% |
| 2025-12-02 | 9.22 | 9.22 | 9.11 | 9.18 | 8.94 | qfq | 2,594,887 | 23,771,355 | -0.43% |
| 2025-12-01 | 9.16 | 9.23 | 9.07 | 9.22 | 8.98 | qfq | 5,145,297 | 47,059,980 | 1.10% |
| 2025-11-28 | 8.91 | 9.18 | 8.87 | 9.12 | 8.88 | qfq | 5,040,700 | 45,787,151 | 2.24% |
| 2025-11-27 | 8.88 | 9.08 | 8.79 | 8.92 | 8.68 | qfq | 4,822,800 | 43,123,017 | 0.45% |
| 2025-11-26 | 8.95 | 9.02 | 8.84 | 8.88 | 8.64 | qfq | 3,776,700 | 33,730,786 | -1.11% |
| 2025-11-25 | 8.90 | 9.13 | 8.84 | 8.98 | 8.74 | qfq | 5,164,000 | 46,476,966 | 1.93% |
| 2025-11-24 | 8.91 | 8.93 | 8.78 | 8.81 | 8.58 | qfq | 3,962,797 | 35,113,421 | -0.34% |
| 2025-11-21 | 9.05 | 9.16 | 8.83 | 8.84 | 8.61 | qfq | 5,837,300 | 52,389,540 | -3.07% |
| 2025-11-20 | 9.18 | 9.25 | 8.99 | 9.12 | 8.88 | qfq | 6,315,800 | 57,567,650 | -0.98% |
| 2025-11-19 | 9.38 | 9.64 | 9.18 | 9.21 | 8.97 | qfq | 6,381,700 | 59,515,888 | -2.02% |
| 2025-11-18 | 9.53 | 9.53 | 9.34 | 9.40 | 9.15 | qfq | 5,520,300 | 51,818,545 | -1.57% |
| 2025-11-17 | 9.75 | 9.75 | 9.42 | 9.55 | 9.30 | qfq | 12,494,100 | 119,251,451 | -2.15% |
| 2025-11-14 | 9.91 | 10.02 | 9.76 | 9.76 | 9.50 | qfq | 8,708,447 | 85,900,537 | -2.69% |
| 2025-11-13 | 10.06 | 10.28 | 9.97 | 10.03 | 9.76 | qfq | 13,361,096 | 134,429,538 | -2.15% |
| 2025-11-12 | 10.01 | 10.30 | 9.84 | 10.25 | 9.98 | qfq | 12,656,700 | 127,031,572 | 1.99% |
| 2025-11-11 | 10.00 | 10.10 | 9.93 | 10.05 | 9.78 | qfq | 8,425,250 | 84,394,833 | 0.40% |
| 2025-11-10 | 10.02 | 10.15 | 9.93 | 10.01 | 9.74 | qfq | 14,365,600 | 144,094,604 | 0.70% |
| 2025-11-07 | 9.86 | 10.01 | 9.71 | 9.94 | 9.68 | qfq | 12,145,900 | 120,459,293 | 0.51% |
| 2025-11-06 | 9.91 | 10.08 | 9.85 | 9.89 | 9.63 | qfq | 13,984,663 | 138,807,911 | -0.10% |
| 2025-11-05 | 9.78 | 10.01 | 9.78 | 9.90 | 9.64 | qfq | 16,874,563 | 167,617,585 | -0.40% |
| 2025-11-04 | 10.20 | 10.63 | 9.90 | 9.94 | 9.68 | qfq | 37,208,663 | 378,619,576 | -2.45% |
| 2025-11-03 | 9.22 | 10.19 | 9.16 | 10.19 | 9.92 | qfq | 19,823,853 | 193,918,176 | 10.04% |
| 2025-10-31 | 9.19 | 9.29 | 9.09 | 9.26 | 9.01 | qfq | 4,806,380 | 44,391,141 | 0.54% |
| 2025-10-30 | 9.33 | 9.34 | 9.18 | 9.21 | 8.97 | qfq | 4,547,200 | 42,011,111 | -1.18% |
| 2025-10-29 | 9.30 | 9.34 | 9.03 | 9.32 | 9.07 | qfq | 6,786,900 | 62,429,893 | -0.21% |
| 2025-10-28 | 9.45 | 9.57 | 9.32 | 9.34 | 9.09 | qfq | 4,556,500 | 42,910,676 | -1.79% |
| 2025-10-27 | 9.52 | 9.61 | 9.47 | 9.51 | 9.26 | qfq | 4,402,900 | 41,978,361 | -0.31% |
| 2025-10-24 | 9.74 | 9.76 | 9.51 | 9.54 | 9.29 | qfq | 5,278,900 | 50,602,098 | -1.24% |
| 2025-10-23 | 9.69 | 9.69 | 9.41 | 9.66 | 9.40 | qfq | 5,167,596 | 49,276,755 | 1.47% |
| 2025-10-22 | 9.55 | 9.60 | 9.46 | 9.52 | 9.27 | qfq | 4,609,200 | 43,998,936 | -0.42% |
| 2025-10-21 | 9.40 | 9.64 | 9.38 | 9.56 | 9.31 | qfq | 5,067,700 | 48,335,786 | 1.49% |
| 2025-10-20 | 9.40 | 9.53 | 9.29 | 9.42 | 9.17 | qfq | 6,466,500 | 60,682,684 | 0.64% |
| 2025-10-17 | 9.68 | 9.72 | 9.31 | 9.36 | 9.11 | qfq | 7,421,300 | 70,278,190 | -3.21% |
| 2025-10-16 | 9.82 | 9.90 | 9.61 | 9.67 | 9.41 | qfq | 5,210,200 | 50,502,396 | -0.72% |
| 2025-10-15 | 9.69 | 9.79 | 9.61 | 9.74 | 9.48 | qfq | 6,349,700 | 61,636,772 | 0.41% |
| 2025-10-14 | 9.93 | 10.04 | 9.68 | 9.70 | 9.44 | qfq | 9,083,600 | 89,312,228 | -2.32% |
| 2025-10-13 | 9.71 | 10.00 | 9.61 | 9.93 | 9.67 | qfq | 8,847,300 | 87,251,501 | -1.19% |
| 2025-10-10 | 9.85 | 10.18 | 9.72 | 10.05 | 9.78 | qfq | 13,504,544 | 135,019,053 | 1.52% |
| 2025-10-09 | 9.30 | 9.91 | 9.29 | 9.90 | 9.64 | qfq | 14,515,868 | 140,154,121 | 5.66% |
| 2025-09-30 | 9.56 | 9.57 | 9.35 | 9.37 | 9.12 | qfq | 7,022,444 | 66,138,831 | -1.58% |
| 2025-09-29 | 9.42 | 9.56 | 9.31 | 9.52 | 9.27 | qfq | 8,105,200 | 76,634,662 | 1.06% |
| 2025-09-26 | 9.46 | 9.66 | 9.39 | 9.42 | 9.17 | qfq | 9,257,100 | 87,871,652 | -1.05% |
| 2025-09-25 | 9.46 | 9.64 | 9.28 | 9.52 | 9.27 | qfq | 13,374,886 | 126,826,668 | 1.71% |
| 2025-09-24 | 9.13 | 9.49 | 9.06 | 9.36 | 9.11 | qfq | 12,850,867 | 119,704,812 | 1.96% |
| 2025-09-23 | 9.12 | 9.35 | 8.87 | 9.18 | 8.94 | qfq | 17,198,586 | 156,700,312 | -0.33% |
| 2025-09-22 | 9.00 | 9.32 | 8.81 | 9.21 | 8.97 | qfq | 19,260,313 | 176,086,466 | -0.97% |
| 2025-09-19 | 9.95 | 10.12 | 9.30 | 9.30 | 9.05 | qfq | 33,804,700 | 324,085,693 | -9.97% |
| 2025-09-18 | 10.47 | 10.47 | 9.92 | 10.33 | 10.06 | qfq | 37,805,138 | 393,130,704 | 8.51% |
| 2025-09-17 | 9.41 | 9.70 | 9.15 | 9.52 | 9.27 | qfq | 18,571,720 | 174,106,349 | 1.38% |
| 2025-09-16 | 9.12 | 9.48 | 9.03 | 9.39 | 9.14 | qfq | 18,092,919 | 167,967,363 | 2.96% |
| 2025-09-15 | 9.05 | 9.14 | 8.71 | 9.12 | 8.88 | qfq | 15,161,426 | 134,747,522 | 1.33% |
| 2025-09-12 | 8.82 | 9.32 | 8.80 | 9.00 | 8.76 | qfq | 16,860,386 | 152,527,545 | 2.04% |
| 2025-09-11 | 8.71 | 8.82 | 8.62 | 8.82 | 8.59 | qfq | 7,572,000 | 66,254,943 | 1.15% |
| 2025-09-10 | 8.69 | 8.74 | 8.63 | 8.72 | 8.49 | qfq | 7,789,156 | 67,665,745 | 0.81% |
| 2025-09-09 | 8.60 | 8.69 | 8.52 | 8.65 | 8.42 | qfq | 7,971,086 | 68,680,995 | 0.35% |
| 2025-09-08 | 8.44 | 8.62 | 8.44 | 8.62 | 8.39 | qfq | 8,457,300 | 72,255,881 | 1.65% |
| 2025-09-05 | 8.45 | 8.52 | 8.39 | 8.48 | 8.25 | qfq | 6,469,900 | 54,595,607 | 0.47% |
| 2025-09-04 | 8.40 | 8.51 | 8.37 | 8.44 | 8.22 | qfq | 7,823,500 | 66,090,183 | 0.60% |
| 2025-09-03 | 8.56 | 8.59 | 8.36 | 8.39 | 8.17 | qfq | 8,231,000 | 69,661,212 | -2.10% |
| 2025-09-02 | 8.47 | 8.62 | 8.41 | 8.57 | 8.34 | qfq | 11,301,300 | 96,302,480 | 0.35% |
| 2025-09-01 | 8.44 | 8.61 | 8.37 | 8.54 | 8.31 | qfq | 12,312,399 | 104,890,069 | 0.95% |
| 2025-08-29 | 8.57 | 8.63 | 8.41 | 8.46 | 8.24 | qfq | 14,496,499 | 122,927,197 | -1.40% |
| 2025-08-28 | 8.91 | 8.91 | 8.35 | 8.58 | 8.35 | qfq | 33,722,749 | 289,089,778 | -3.70% |
| 2025-08-27 | 8.66 | 8.91 | 8.51 | 8.91 | 8.67 | qfq | 21,980,549 | 194,119,239 | 10.00% |
| 2025-08-26 | 8.04 | 8.12 | 8.02 | 8.10 | 7.88 | qfq | 6,088,900 | 49,220,992 | 0.00% |
| 2025-08-25 | 8.09 | 8.18 | 8.01 | 8.10 | 7.88 | qfq | 11,216,440 | 90,942,587 | 0.12% |
| 2025-08-22 | 7.99 | 8.24 | 7.96 | 8.09 | 7.88 | qfq | 10,930,583 | 88,070,809 | 1.38% |
| 2025-08-21 | 8.02 | 8.03 | 7.96 | 7.98 | 7.77 | qfq | 4,327,933 | 34,549,512 | -0.25% |
| 2025-08-20 | 7.92 | 8.04 | 7.91 | 8.00 | 7.79 | qfq | 5,568,500 | 44,433,034 | 0.63% |
| 2025-08-19 | 7.94 | 7.99 | 7.92 | 7.95 | 7.74 | qfq | 4,918,900 | 39,137,385 | 0.25% |
| 2025-08-18 | 7.91 | 7.96 | 7.89 | 7.93 | 7.72 | qfq | 5,145,263 | 40,806,742 | 0.38% |
| 2025-08-15 | 7.80 | 7.93 | 7.79 | 7.90 | 7.69 | qfq | 4,414,200 | 34,762,378 | 1.28% |
| 2025-08-14 | 7.93 | 7.94 | 7.80 | 7.80 | 7.59 | qfq | 4,637,000 | 36,549,105 | -1.27% |
| 2025-08-13 | 7.93 | 7.94 | 7.89 | 7.90 | 7.69 | qfq | 3,981,500 | 31,499,375 | -0.13% |
| 2025-08-12 | 7.91 | 7.94 | 7.89 | 7.91 | 7.70 | qfq | 3,659,000 | 28,936,468 | 0.00% |
| 2025-08-11 | 7.92 | 7.94 | 7.85 | 7.91 | 7.70 | qfq | 5,146,270 | 40,590,739 | 0.51% |
| 2025-08-08 | 7.87 | 7.91 | 7.83 | 7.87 | 7.66 | qfq | 3,903,900 | 30,704,461 | 0.13% |
| 2025-08-07 | 7.86 | 7.89 | 7.80 | 7.86 | 7.65 | qfq | 4,516,400 | 35,423,471 | -0.51% |
| 2025-08-06 | 7.90 | 7.91 | 7.79 | 7.90 | 7.69 | qfq | 9,912,263 | 77,852,316 | -1.25% |
| 2025-08-05 | 7.81 | 8.28 | 7.76 | 8.00 | 7.79 | qfq | 14,827,800 | 118,758,671 | 2.70% |
| 2025-08-04 | 7.71 | 7.81 | 7.71 | 7.79 | 7.58 | qfq | 3,211,600 | 24,917,260 | 0.65% |
| 2025-08-01 | 7.71 | 7.76 | 7.70 | 7.74 | 7.53 | qfq | 2,283,400 | 17,643,372 | 0.39% |
| 2025-07-31 | 7.80 | 7.81 | 7.69 | 7.71 | 7.51 | qfq | 6,126,736 | 47,429,417 | -1.28% |
| 2025-07-30 | 7.87 | 7.94 | 7.80 | 7.81 | 7.60 | qfq | 6,354,836 | 50,012,355 | -1.14% |
| 2025-07-29 | 7.85 | 7.91 | 7.78 | 7.90 | 7.69 | qfq | 5,856,200 | 45,944,788 | 0.51% |
| 2025-07-28 | 7.87 | 7.88 | 7.83 | 7.86 | 7.65 | qfq | 4,168,900 | 32,741,133 | 0.00% |
| 2025-07-25 | 7.91 | 7.91 | 7.82 | 7.86 | 7.65 | qfq | 7,491,900 | 58,997,084 | -0.63% |
| 2025-07-24 | 7.84 | 7.91 | 7.83 | 7.91 | 7.70 | qfq | 7,396,727 | 58,255,637 | 0.64% |
| 2025-07-23 | 7.91 | 7.94 | 7.84 | 7.86 | 7.65 | qfq | 10,396,500 | 82,130,160 | -0.76% |
| 2025-07-22 | 8.02 | 8.04 | 7.89 | 7.92 | 7.71 | qfq | 14,925,107 | 118,418,486 | -1.12% |
| 2025-07-21 | 7.96 | 8.09 | 7.93 | 8.01 | 7.80 | qfq | 18,195,500 | 145,898,814 | -0.87% |
| 2025-07-18 | 8.22 | 8.30 | 7.96 | 8.08 | 7.87 | qfq | 36,628,158 | 296,162,859 | -4.94% |
| 2025-07-17 | 9.08 | 9.08 | 8.33 | 8.50 | 8.27 | qfq | 54,973,113 | 477,132,315 | -6.39% |
| 2025-07-16 | 8.99 | 9.08 | 8.88 | 9.08 | 8.84 | qfq | 20,829,319 | 188,366,497 | 10.06% |
| 2025-07-15 | 7.48 | 8.25 | 7.41 | 8.25 | 8.03 | qfq | 25,068,112 | 200,718,872 | 10.00% |
| 2025-07-14 | 7.51 | 7.56 | 7.47 | 7.50 | 7.30 | qfq | 2,627,300 | 19,715,163 | -0.13% |
| 2025-07-11 | 7.53 | 7.55 | 7.50 | 7.51 | 7.31 | qfq | 5,082,620 | 38,255,494 | -0.13% |
| 2025-07-10 | 7.38 | 7.52 | 7.33 | 7.52 | 7.32 | qfq | 4,763,400 | 35,538,169 | 1.76% |
| 2025-07-09 | 7.41 | 7.46 | 7.39 | 7.39 | 7.19 | qfq | 4,741,520 | 35,183,561 | 0.96% |
| 2025-07-08 | 7.29 | 7.32 | 7.27 | 7.32 | 7.13 | qfq | 2,493,833 | 18,207,209 | -0.95% |
| 2025-07-07 | 7.33 | 7.41 | 7.33 | 7.39 | 7.07 | qfq | 2,265,916 | 16,732,518 | 0.41% |
| 2025-07-04 | 7.39 | 7.40 | 7.33 | 7.36 | 7.04 | qfq | 1,704,116 | 12,552,823 | -0.27% |
| 2025-07-03 | 7.39 | 7.40 | 7.36 | 7.38 | 7.06 | qfq | 1,686,916 | 12,446,682 | 0.00% |
| 2025-07-02 | 7.33 | 7.40 | 7.32 | 7.38 | 7.06 | qfq | 2,612,800 | 19,204,992 | 0.68% |
| 2025-07-01 | 7.32 | 7.34 | 7.30 | 7.33 | 7.01 | qfq | 1,285,200 | 9,402,460 | 0.14% |
| 2025-06-30 | 7.36 | 7.36 | 7.31 | 7.32 | 7.00 | qfq | 1,514,900 | 11,097,676 | -0.14% |
| 2025-06-27 | 7.33 | 7.36 | 7.30 | 7.33 | 7.01 | qfq | 1,802,934 | 13,231,544 | 0.41% |
| 2025-06-26 | 7.32 | 7.34 | 7.29 | 7.30 | 6.98 | qfq | 1,483,200 | 10,852,822 | -0.27% |
| 2025-06-25 | 7.28 | 7.33 | 7.26 | 7.32 | 7.00 | qfq | 1,942,477 | 14,166,117 | 0.69% |
| 2025-06-24 | 7.23 | 7.27 | 7.18 | 7.27 | 6.95 | qfq | 2,050,600 | 14,863,970 | 1.11% |
| 2025-06-23 | 7.14 | 7.22 | 7.05 | 7.19 | 6.88 | qfq | 1,926,200 | 13,743,312 | 0.42% |
| 2025-06-20 | 7.17 | 7.25 | 7.15 | 7.16 | 6.85 | qfq | 2,105,600 | 15,147,438 | -0.14% |
| 2025-06-19 | 7.23 | 7.26 | 7.15 | 7.17 | 6.86 | qfq | 1,717,900 | 12,354,480 | -1.10% |
| 2025-06-18 | 7.31 | 7.31 | 7.23 | 7.25 | 6.94 | qfq | 1,510,100 | 10,959,459 | -0.82% |
| 2025-06-17 | 7.35 | 7.35 | 7.27 | 7.31 | 6.99 | qfq | 2,065,000 | 15,072,686 | -0.54% |
| 2025-06-16 | 7.29 | 7.42 | 7.27 | 7.35 | 7.03 | qfq | 3,416,500 | 25,074,334 | 0.82% |
| 2025-06-13 | 7.38 | 7.50 | 7.28 | 7.29 | 6.97 | qfq | 4,178,134 | 30,722,516 | -1.62% |
| 2025-06-12 | 7.43 | 7.45 | 7.37 | 7.41 | 7.09 | qfq | 2,232,800 | 16,533,389 | 0.00% |
| 2025-06-11 | 7.35 | 7.43 | 7.35 | 7.41 | 7.09 | qfq | 2,200,650 | 16,302,955 | 0.82% |
| 2025-06-10 | 7.44 | 7.44 | 7.32 | 7.35 | 7.03 | qfq | 2,499,900 | 18,471,111 | -0.94% |
| 2025-06-09 | 7.43 | 7.44 | 7.39 | 7.42 | 7.10 | qfq | 1,869,650 | 13,856,166 | 0.13% |
| 2025-06-06 | 7.42 | 7.43 | 7.39 | 7.41 | 7.09 | qfq | 1,492,484 | 11,061,663 | 0.14% |
| 2025-06-05 | 7.43 | 7.43 | 7.37 | 7.40 | 7.08 | qfq | 1,754,100 | 12,974,016 | 0.00% |
| 2025-06-04 | 7.44 | 7.44 | 7.37 | 7.40 | 7.08 | qfq | 1,709,700 | 12,656,738 | 0.14% |
| 2025-06-03 | 7.36 | 7.43 | 7.34 | 7.39 | 7.07 | qfq | 1,611,200 | 11,906,313 | -0.14% |
| 2025-05-30 | 7.38 | 7.43 | 7.32 | 7.40 | 7.08 | qfq | 2,605,097 | 19,238,602 | 0.41% |
| 2025-05-29 | 7.32 | 7.37 | 7.30 | 7.37 | 7.05 | qfq | 1,347,900 | 9,898,334 | 0.68% |
| 2025-05-28 | 7.32 | 7.34 | 7.30 | 7.32 | 7.00 | qfq | 1,667,924 | 12,213,151 | 0.14% |
| 2025-05-27 | 7.26 | 7.33 | 7.21 | 7.31 | 6.99 | qfq | 1,649,700 | 12,015,287 | 0.69% |
| 2025-05-26 | 7.27 | 7.29 | 7.24 | 7.26 | 6.94 | qfq | 1,518,300 | 11,026,465 | 0.14% |
| 2025-05-23 | 7.34 | 7.37 | 7.24 | 7.25 | 6.94 | qfq | 2,296,800 | 16,786,057 | -1.36% |
| 2025-05-22 | 7.41 | 7.42 | 7.34 | 7.35 | 7.03 | qfq | 2,100,500 | 15,497,380 | -0.81% |
| 2025-05-21 | 7.44 | 7.44 | 7.40 | 7.41 | 7.09 | qfq | 1,801,500 | 13,365,464 | -0.27% |
| 2025-05-20 | 7.43 | 7.44 | 7.39 | 7.43 | 7.11 | qfq | 2,177,787 | 16,157,209 | -0.13% |
| 2025-05-19 | 7.43 | 7.45 | 7.38 | 7.44 | 7.12 | qfq | 3,394,384 | 25,194,270 | 0.81% |
| 2025-05-16 | 7.40 | 7.41 | 7.35 | 7.38 | 7.06 | qfq | 1,824,900 | 13,457,664 | 0.00% |
| 2025-05-15 | 7.40 | 7.45 | 7.37 | 7.38 | 7.06 | qfq | 2,232,100 | 16,543,328 | -0.27% |
| 2025-05-14 | 7.41 | 7.44 | 7.33 | 7.40 | 7.08 | qfq | 2,786,700 | 20,560,706 | 0.00% |
| 2025-05-13 | 7.40 | 7.43 | 7.37 | 7.40 | 7.08 | qfq | 3,144,400 | 23,269,395 | 0.41% |
| 2025-05-12 | 7.41 | 7.42 | 7.30 | 7.37 | 7.05 | qfq | 5,150,800 | 37,841,117 | -0.67% |
| 2025-05-09 | 7.46 | 7.54 | 7.38 | 7.42 | 7.10 | qfq | 7,057,412 | 52,375,779 | -2.24% |
| 2025-05-08 | 7.33 | 7.75 | 7.31 | 7.59 | 7.26 | qfq | 11,943,500 | 90,213,061 | 3.13% |
| 2025-05-07 | 7.40 | 7.43 | 7.34 | 7.36 | 7.04 | qfq | 3,210,200 | 23,674,895 | 0.41% |
| 2025-05-06 | 7.33 | 7.33 | 7.24 | 7.33 | 7.01 | qfq | 2,822,153 | 20,569,474 | 0.41% |
| 2025-04-30 | 7.29 | 7.36 | 7.23 | 7.30 | 6.98 | qfq | 3,213,800 | 23,437,984 | 0.55% |
| 2025-04-29 | 7.20 | 7.30 | 7.19 | 7.26 | 6.94 | qfq | 1,495,000 | 10,862,078 | 0.41% |
| 2025-04-28 | 7.32 | 7.32 | 7.19 | 7.23 | 6.92 | qfq | 2,201,300 | 15,946,793 | -1.23% |
| 2025-04-25 | 7.33 | 7.42 | 7.30 | 7.32 | 7.00 | qfq | 2,611,400 | 19,227,385 | 0.14% |
| 2025-04-24 | 7.26 | 7.40 | 7.26 | 7.31 | 6.99 | qfq | 2,281,300 | 16,716,419 | 0.14% |
| 2025-04-23 | 7.37 | 7.40 | 7.28 | 7.30 | 6.98 | qfq | 1,897,977 | 13,892,296 | -0.82% |
| 2025-04-22 | 7.26 | 7.37 | 7.24 | 7.36 | 7.04 | qfq | 3,345,000 | 24,519,727 | 0.41% |
| 2025-04-21 | 7.42 | 7.43 | 7.27 | 7.33 | 7.01 | qfq | 3,952,300 | 28,962,633 | 0.96% |
| 2025-04-18 | 7.23 | 7.27 | 7.19 | 7.26 | 6.94 | qfq | 1,437,000 | 10,385,304 | 0.69% |
| 2025-04-17 | 7.14 | 7.29 | 7.12 | 7.21 | 6.90 | qfq | 2,049,500 | 14,836,225 | 0.70% |
| 2025-04-16 | 7.20 | 7.22 | 7.07 | 7.16 | 6.85 | qfq | 1,597,489 | 11,412,285 | -0.42% |
| 2025-04-15 | 7.26 | 7.26 | 7.19 | 7.19 | 6.88 | qfq | 1,377,000 | 9,923,383 | -0.96% |
| 2025-04-14 | 7.21 | 7.27 | 7.21 | 7.26 | 6.94 | qfq | 2,126,300 | 15,388,506 | 0.83% |
| 2025-04-11 | 7.18 | 7.22 | 7.15 | 7.20 | 6.89 | qfq | 1,609,000 | 11,570,848 | -0.14% |
| 2025-04-10 | 7.20 | 7.26 | 7.16 | 7.21 | 6.90 | qfq | 2,614,900 | 18,878,112 | 1.12% |
| 2025-04-09 | 6.90 | 7.19 | 6.83 | 7.13 | 6.82 | qfq | 4,282,884 | 30,081,556 | 1.13% |
| 2025-04-08 | 6.97 | 7.08 | 6.92 | 7.05 | 6.74 | qfq | 3,546,700 | 24,866,282 | 1.59% |
| 2025-04-07 | 7.41 | 7.41 | 6.86 | 6.94 | 6.64 | qfq | 6,323,100 | 44,632,004 | -8.92% |
| 2025-04-03 | 7.58 | 7.66 | 7.55 | 7.62 | 7.29 | qfq | 2,564,600 | 19,528,691 | 0.00% |
| 2025-04-02 | 7.67 | 7.67 | 7.60 | 7.62 | 7.29 | qfq | 1,516,600 | 11,573,627 | -0.52% |
| 2025-04-01 | 7.61 | 7.69 | 7.60 | 7.66 | 7.33 | qfq | 2,370,184 | 18,137,678 | 0.66% |
| 2025-03-31 | 7.69 | 7.73 | 7.53 | 7.61 | 7.28 | qfq | 2,684,600 | 20,470,064 | -1.04% |
| 2025-03-28 | 7.74 | 7.75 | 7.67 | 7.69 | 7.36 | qfq | 1,815,000 | 13,982,934 | -0.52% |
| 2025-03-27 | 7.77 | 7.78 | 7.70 | 7.73 | 7.39 | qfq | 1,715,612 | 13,272,774 | -0.51% |
| 2025-03-26 | 7.71 | 7.78 | 7.71 | 7.77 | 7.43 | qfq | 2,659,800 | 20,634,286 | 0.26% |
| 2025-03-25 | 7.66 | 7.75 | 7.66 | 7.75 | 7.41 | qfq | 2,311,400 | 17,828,148 | 0.52% |
| 2025-03-24 | 7.73 | 7.77 | 7.59 | 7.71 | 7.38 | qfq | 5,212,059 | 39,975,062 | -0.26% |
| 2025-03-21 | 7.86 | 7.91 | 7.71 | 7.73 | 7.39 | qfq | 7,697,800 | 59,948,618 | -2.28% |
| 2025-03-20 | 7.71 | 8.18 | 7.70 | 7.91 | 7.57 | qfq | 13,003,600 | 103,485,365 | 2.20% |
| 2025-03-19 | 7.73 | 7.88 | 7.71 | 7.74 | 7.40 | qfq | 3,808,100 | 29,596,877 | 0.52% |
| 2025-03-18 | 7.78 | 7.78 | 7.65 | 7.70 | 7.37 | qfq | 3,076,913 | 23,695,526 | -0.52% |
| 2025-03-17 | 7.67 | 7.84 | 7.67 | 7.74 | 7.40 | qfq | 3,936,600 | 30,512,201 | 0.91% |
| 2025-03-14 | 7.63 | 7.69 | 7.60 | 7.67 | 7.34 | qfq | 3,439,500 | 26,333,725 | 0.52% |
| 2025-03-13 | 7.72 | 7.75 | 7.55 | 7.63 | 7.30 | qfq | 5,618,290 | 42,852,609 | -1.17% |
| 2025-03-12 | 7.80 | 7.99 | 7.72 | 7.72 | 7.38 | qfq | 10,506,790 | 82,603,401 | 1.45% |
| 2025-03-11 | 7.52 | 7.70 | 7.49 | 7.61 | 7.28 | qfq | 3,776,366 | 28,642,017 | 1.06% |
| 2025-03-10 | 7.59 | 7.60 | 7.51 | 7.53 | 7.20 | qfq | 1,917,560 | 14,487,369 | -0.53% |
| 2025-03-07 | 7.62 | 7.64 | 7.56 | 7.57 | 7.24 | qfq | 2,672,400 | 20,313,165 | -0.66% |
| 2025-03-06 | 7.64 | 7.65 | 7.56 | 7.62 | 7.29 | qfq | 3,961,300 | 30,144,347 | 0.00% |
| 2025-03-05 | 7.70 | 7.73 | 7.54 | 7.62 | 7.29 | qfq | 5,029,948 | 38,238,941 | -1.93% |
| 2025-03-04 | 7.49 | 7.78 | 7.48 | 7.77 | 7.43 | qfq | 6,717,719 | 51,431,814 | 3.05% |
| 2025-03-03 | 7.64 | 7.65 | 7.50 | 7.54 | 7.21 | qfq | 4,621,453 | 35,058,020 | -0.13% |
| 2025-02-28 | 7.63 | 7.81 | 7.55 | 7.55 | 7.22 | qfq | 7,991,060 | 61,467,651 | -1.56% |
| 2025-02-27 | 7.51 | 7.69 | 7.45 | 7.67 | 7.34 | qfq | 5,301,758 | 40,076,932 | 1.72% |
| 2025-02-26 | 7.55 | 7.60 | 7.51 | 7.54 | 7.21 | qfq | 3,189,594 | 24,064,380 | 0.40% |
| 2025-02-25 | 7.50 | 7.63 | 7.50 | 7.51 | 7.18 | qfq | 2,911,575 | 21,989,725 | -1.05% |
| 2025-02-24 | 7.53 | 7.65 | 7.53 | 7.59 | 7.26 | qfq | 4,370,175 | 33,200,929 | 0.80% |
| 2025-02-21 | 7.59 | 7.62 | 7.51 | 7.53 | 7.20 | qfq | 3,760,068 | 28,368,675 | -0.53% |
| 2025-02-20 | 7.41 | 7.64 | 7.37 | 7.57 | 7.24 | qfq | 7,442,629 | 56,161,350 | 2.30% |
| 2025-02-19 | 7.30 | 7.42 | 7.30 | 7.40 | 7.08 | qfq | 2,227,035 | 16,385,358 | 1.23% |
| 2025-02-18 | 7.42 | 7.45 | 7.30 | 7.31 | 6.99 | qfq | 2,894,100 | 21,366,552 | -1.48% |
| 2025-02-17 | 7.39 | 7.47 | 7.39 | 7.42 | 7.10 | qfq | 2,810,100 | 20,872,077 | 0.13% |
| 2025-02-14 | 7.49 | 7.49 | 7.39 | 7.41 | 7.09 | qfq | 2,438,300 | 18,097,786 | -0.67% |
| 2025-02-13 | 7.50 | 7.55 | 7.46 | 7.46 | 7.14 | qfq | 2,787,184 | 20,945,818 | -0.67% |
| 2025-02-12 | 7.49 | 7.53 | 7.41 | 7.51 | 7.18 | qfq | 3,538,410 | 26,435,651 | 0.27% |
| 2025-02-11 | 7.61 | 7.62 | 7.48 | 7.49 | 7.16 | qfq | 3,462,962 | 26,046,862 | -1.45% |
| 2025-02-10 | 7.50 | 7.72 | 7.47 | 7.60 | 7.27 | qfq | 5,936,648 | 45,166,389 | 1.47% |
| 2025-02-07 | 7.62 | 7.64 | 7.47 | 7.49 | 7.16 | qfq | 8,416,625 | 63,355,226 | -1.19% |
| 2025-02-06 | 7.51 | 7.74 | 7.30 | 7.58 | 7.25 | qfq | 10,420,204 | 78,457,312 | 2.16% |
| 2025-02-05 | 7.34 | 7.58 | 7.24 | 7.42 | 7.10 | qfq | 6,449,525 | 47,566,763 | 2.20% |
| 2025-01-27 | 7.23 | 7.32 | 7.21 | 7.26 | 6.94 | qfq | 2,304,361 | 16,783,092 | 0.83% |
| 2025-01-24 | 7.16 | 7.23 | 7.13 | 7.20 | 6.89 | qfq | 1,980,600 | 14,215,541 | 0.28% |
| 2025-01-23 | 7.15 | 7.28 | 7.14 | 7.18 | 6.87 | qfq | 3,165,200 | 22,839,384 | 1.27% |
| 2025-01-22 | 7.19 | 7.19 | 7.06 | 7.09 | 6.78 | qfq | 2,429,400 | 17,246,837 | -1.39% |
| 2025-01-21 | 7.20 | 7.29 | 7.17 | 7.19 | 6.88 | qfq | 2,928,900 | 21,143,161 | 0.14% |
| 2025-01-20 | 7.22 | 7.24 | 7.07 | 7.18 | 6.87 | qfq | 3,647,910 | 26,128,218 | -1.64% |
| 2025-01-17 | 7.27 | 7.32 | 7.22 | 7.30 | 6.98 | qfq | 1,766,000 | 12,855,258 | 0.27% |
| 2025-01-16 | 7.29 | 7.38 | 7.24 | 7.28 | 6.96 | qfq | 1,936,744 | 14,172,961 | 0.00% |
| 2025-01-15 | 7.29 | 7.33 | 7.22 | 7.28 | 6.96 | qfq | 1,920,997 | 13,982,717 | 0.00% |
| 2025-01-14 | 7.12 | 7.28 | 7.08 | 7.28 | 6.96 | qfq | 2,707,700 | 19,547,892 | 2.10% |
| 2025-01-13 | 7.09 | 7.15 | 7.02 | 7.13 | 6.82 | qfq | 1,482,800 | 10,532,994 | 0.56% |
| 2025-01-10 | 7.23 | 7.25 | 7.09 | 7.09 | 6.78 | qfq | 1,821,500 | 13,057,204 | -2.21% |
| 2025-01-09 | 7.21 | 7.26 | 7.19 | 7.25 | 6.94 | qfq | 1,309,600 | 9,472,556 | 0.00% |
| 2025-01-08 | 7.23 | 7.26 | 7.08 | 7.25 | 6.94 | qfq | 2,490,075 | 17,902,453 | 0.28% |
| 2025-01-07 | 7.25 | 7.28 | 7.18 | 7.23 | 6.92 | qfq | 1,888,800 | 13,641,071 | -0.14% |
| 2025-01-06 | 7.17 | 7.28 | 7.13 | 7.24 | 6.93 | qfq | 2,820,900 | 20,353,205 | 0.70% |
| 2025-01-03 | 7.41 | 7.45 | 7.17 | 7.19 | 6.88 | qfq | 3,699,582 | 27,019,855 | -2.84% |
| 2025-01-02 | 7.66 | 7.73 | 7.30 | 7.40 | 7.08 | qfq | 5,264,464 | 39,784,917 | -3.65% |
| 2024-12-31 | 7.90 | 7.93 | 7.68 | 7.68 | 7.35 | qfq | 7,356,511 | 57,377,842 | -4.24% |
| 2024-12-30 | 7.79 | 8.35 | 7.72 | 8.02 | 7.67 | qfq | 8,545,797 | 68,556,775 | 2.82% |
| 2024-12-27 | 7.70 | 7.83 | 7.67 | 7.80 | 7.46 | qfq | 2,779,281 | 21,599,519 | 1.56% |
| 2024-12-26 | 7.67 | 7.73 | 7.66 | 7.68 | 7.35 | qfq | 1,786,018 | 13,753,082 | -0.13% |
| 2024-12-25 | 7.71 | 7.76 | 7.63 | 7.69 | 7.36 | qfq | 2,375,500 | 18,241,054 | -0.65% |
| 2024-12-24 | 7.69 | 7.77 | 7.67 | 7.74 | 7.40 | qfq | 2,387,683 | 18,432,133 | 0.91% |
| 2024-12-23 | 7.87 | 7.88 | 7.66 | 7.67 | 7.34 | qfq | 4,476,900 | 34,732,235 | -2.79% |
| 2024-12-20 | 7.95 | 7.95 | 7.86 | 7.89 | 7.55 | qfq | 2,364,758 | 18,669,435 | 0.00% |
| 2024-12-19 | 7.81 | 7.92 | 7.79 | 7.89 | 7.55 | qfq | 3,466,469 | 27,209,341 | -0.38% |
| 2024-12-18 | 7.93 | 7.97 | 7.88 | 7.92 | 7.58 | qfq | 2,904,759 | 22,997,933 | 0.38% |
| 2024-12-17 | 8.10 | 8.10 | 7.86 | 7.89 | 7.55 | qfq | 5,066,238 | 40,254,490 | -2.47% |
| 2024-12-16 | 8.10 | 8.17 | 8.02 | 8.09 | 7.74 | qfq | 4,726,500 | 38,221,486 | 0.37% |
| 2024-12-13 | 8.27 | 8.27 | 8.05 | 8.06 | 7.71 | qfq | 8,136,200 | 66,126,164 | -2.89% |
| 2024-12-12 | 8.23 | 8.32 | 8.18 | 8.30 | 7.94 | qfq | 6,307,300 | 52,113,771 | 0.48% |
| 2024-12-11 | 8.19 | 8.32 | 8.15 | 8.26 | 7.90 | qfq | 6,126,200 | 50,574,508 | 0.73% |
| 2024-12-10 | 8.50 | 8.54 | 8.18 | 8.20 | 7.84 | qfq | 10,296,774 | 86,006,773 | -0.49% |
| 2024-12-09 | 8.19 | 8.42 | 8.16 | 8.24 | 7.88 | qfq | 8,631,700 | 71,208,588 | 0.73% |
| 2024-12-06 | 8.09 | 8.19 | 8.09 | 8.18 | 7.82 | qfq | 5,651,954 | 46,107,014 | 0.86% |
| 2024-12-05 | 8.05 | 8.12 | 7.98 | 8.11 | 7.76 | qfq | 5,610,369 | 45,167,566 | 0.75% |
| 2024-12-04 | 8.17 | 8.28 | 8.03 | 8.05 | 7.70 | qfq | 8,653,986 | 70,571,266 | -1.47% |
| 2024-12-03 | 8.18 | 8.23 | 8.09 | 8.17 | 7.82 | qfq | 6,718,933 | 54,779,796 | -0.12% |
| 2024-12-02 | 8.16 | 8.19 | 8.11 | 8.18 | 7.82 | qfq | 7,998,329 | 65,193,584 | 0.86% |
| 2024-11-29 | 8.07 | 8.17 | 8.02 | 8.11 | 7.76 | qfq | 7,549,795 | 61,129,228 | 0.12% |
| 2024-11-28 | 8.11 | 8.26 | 8.09 | 8.10 | 7.75 | qfq | 9,286,786 | 75,913,582 | -0.61% |
| 2024-11-27 | 8.13 | 8.28 | 7.98 | 8.15 | 7.80 | qfq | 9,366,858 | 75,641,981 | 0.12% |
| 2024-11-26 | 8.33 | 8.43 | 8.09 | 8.14 | 7.79 | qfq | 13,071,886 | 107,301,328 | -2.40% |
| 2024-11-25 | 8.64 | 8.89 | 8.22 | 8.34 | 7.98 | qfq | 22,832,160 | 193,026,215 | -3.25% |
| 2024-11-22 | 9.00 | 9.20 | 8.59 | 8.62 | 8.25 | qfq | 40,173,011 | 358,213,899 | -0.92% |
| 2024-11-21 | 7.88 | 8.70 | 7.81 | 8.70 | 8.32 | qfq | 21,365,875 | 181,760,127 | 9.99% |
| 2024-11-20 | 7.84 | 7.93 | 7.80 | 7.91 | 7.57 | qfq | 5,940,200 | 46,802,278 | 0.38% |
| 2024-11-19 | 7.80 | 7.98 | 7.69 | 7.88 | 7.54 | qfq | 9,596,113 | 75,110,005 | 1.16% |
| 2024-11-18 | 7.62 | 8.00 | 7.60 | 7.79 | 7.45 | qfq | 13,156,085 | 103,474,960 | 3.59% |
| 2024-11-15 | 7.61 | 7.69 | 7.51 | 7.52 | 7.19 | qfq | 4,374,736 | 33,286,936 | -1.70% |
| 2024-11-14 | 7.87 | 7.91 | 7.63 | 7.65 | 7.32 | qfq | 5,774,300 | 44,831,703 | -1.92% |
| 2024-11-13 | 7.76 | 7.85 | 7.74 | 7.80 | 7.46 | qfq | 4,953,656 | 38,604,820 | 0.00% |
| 2024-11-12 | 7.86 | 7.93 | 7.72 | 7.80 | 7.46 | qfq | 6,691,120 | 52,511,650 | -0.51% |
| 2024-11-11 | 7.85 | 7.88 | 7.71 | 7.84 | 7.50 | qfq | 5,496,394 | 42,785,697 | -0.25% |
| 2024-11-08 | 8.07 | 8.12 | 7.83 | 7.86 | 7.52 | qfq | 9,264,348 | 73,400,893 | -2.12% |
| 2024-11-07 | 7.81 | 8.03 | 7.74 | 8.03 | 7.68 | qfq | 7,625,928 | 60,633,893 | 2.55% |
| 2024-11-06 | 7.80 | 7.92 | 7.68 | 7.83 | 7.49 | qfq | 7,457,695 | 58,122,428 | 0.64% |
| 2024-11-05 | 7.67 | 7.83 | 7.67 | 7.78 | 7.44 | qfq | 7,357,900 | 57,219,210 | 1.57% |
| 2024-11-04 | 7.60 | 7.67 | 7.55 | 7.66 | 7.33 | qfq | 5,449,356 | 41,471,739 | 0.52% |
| 2024-11-01 | 7.70 | 7.78 | 7.59 | 7.62 | 7.29 | qfq | 4,765,500 | 36,581,975 | -1.17% |
| 2024-10-31 | 7.63 | 7.81 | 7.59 | 7.71 | 7.38 | qfq | 5,952,295 | 45,987,415 | 1.18% |
| 2024-10-30 | 7.58 | 7.68 | 7.55 | 7.62 | 7.29 | qfq | 4,941,200 | 37,618,235 | 0.53% |
| 2024-10-29 | 7.84 | 7.86 | 7.56 | 7.58 | 7.25 | qfq | 7,313,508 | 56,267,635 | -3.81% |
| 2024-10-28 | 7.78 | 7.88 | 7.74 | 7.88 | 7.54 | qfq | 5,487,228 | 42,963,382 | 1.68% |
| 2024-10-25 | 7.60 | 7.83 | 7.60 | 7.75 | 7.41 | qfq | 4,927,600 | 38,258,994 | 1.57% |
| 2024-10-24 | 7.63 | 7.68 | 7.61 | 7.63 | 7.30 | qfq | 2,382,100 | 18,190,065 | -0.26% |
| 2024-10-23 | 7.63 | 7.72 | 7.61 | 7.65 | 7.32 | qfq | 3,620,000 | 27,726,802 | 0.13% |
| 2024-10-22 | 7.64 | 7.70 | 7.60 | 7.64 | 7.31 | qfq | 2,701,800 | 20,633,288 | -0.13% |
| 2024-10-21 | 7.68 | 7.69 | 7.53 | 7.65 | 7.32 | qfq | 4,167,100 | 31,783,891 | 0.66% |
| 2024-10-18 | 7.50 | 7.68 | 7.37 | 7.60 | 7.27 | qfq | 4,781,850 | 35,981,290 | 1.33% |
| 2024-10-17 | 7.78 | 7.80 | 7.50 | 7.50 | 7.17 | qfq | 4,945,500 | 37,634,399 | -2.98% |
| 2024-10-16 | 7.50 | 7.78 | 7.50 | 7.73 | 7.39 | qfq | 4,875,900 | 37,502,148 | 2.52% |
| 2024-10-15 | 7.70 | 7.75 | 7.54 | 7.54 | 7.21 | qfq | 4,253,254 | 32,525,177 | -2.46% |
| 2024-10-14 | 7.62 | 7.79 | 7.54 | 7.73 | 7.39 | qfq | 6,807,869 | 52,235,878 | 2.93% |
| 2024-10-11 | 7.63 | 7.73 | 7.44 | 7.51 | 7.18 | qfq | 5,764,725 | 43,841,987 | -1.31% |
| 2024-10-10 | 7.53 | 7.71 | 7.40 | 7.61 | 7.28 | qfq | 6,477,710 | 49,005,371 | 2.01% |
| 2024-10-09 | 8.13 | 8.13 | 7.46 | 7.46 | 7.14 | qfq | 11,320,640 | 86,753,004 | -8.24% |
| 2024-10-08 | 8.77 | 8.77 | 7.89 | 8.13 | 7.78 | qfq | 18,381,282 | 152,366,136 | 1.63% |
| 2024-09-30 | 7.88 | 8.06 | 7.62 | 8.00 | 7.65 | qfq | 13,718,432 | 108,362,197 | 6.81% |
| 2024-09-27 | 7.40 | 7.53 | 7.31 | 7.49 | 7.16 | qfq | 5,642,200 | 41,757,171 | 3.17% |
| 2024-09-26 | 6.83 | 7.28 | 6.79 | 7.26 | 6.94 | qfq | 7,122,279 | 50,079,700 | 6.76% |
| 2024-09-25 | 6.81 | 7.09 | 6.80 | 6.80 | 6.50 | qfq | 6,784,700 | 47,195,822 | 0.29% |
| 2024-09-24 | 6.60 | 6.78 | 6.56 | 6.78 | 6.49 | qfq | 3,952,500 | 26,370,638 | 3.83% |
| 2024-09-23 | 6.37 | 6.58 | 6.37 | 6.53 | 6.25 | qfq | 1,754,800 | 11,449,340 | -0.91% |
| 2024-09-20 | 6.54 | 6.59 | 6.47 | 6.59 | 6.30 | qfq | 2,474,981 | 16,195,084 | 0.61% |
| 2024-09-19 | 6.44 | 6.60 | 6.43 | 6.55 | 6.27 | qfq | 2,953,058 | 19,268,759 | 1.87% |
| 2024-09-18 | 6.45 | 6.47 | 6.29 | 6.43 | 6.15 | qfq | 1,985,120 | 12,637,140 | 0.31% |
| 2024-09-13 | 6.41 | 6.46 | 6.38 | 6.41 | 6.13 | qfq | 1,345,300 | 8,632,997 | 0.47% |
| 2024-09-12 | 6.38 | 6.47 | 6.36 | 6.38 | 6.10 | qfq | 1,548,800 | 9,942,379 | -0.16% |
| 2024-09-11 | 6.38 | 6.44 | 6.35 | 6.39 | 6.11 | qfq | 1,434,700 | 9,176,922 | -0.16% |
| 2024-09-10 | 6.42 | 6.47 | 6.33 | 6.40 | 6.12 | qfq | 2,149,255 | 13,740,722 | -0.31% |
| 2024-09-09 | 6.44 | 6.47 | 6.38 | 6.42 | 6.14 | qfq | 1,834,581 | 11,772,839 | -0.77% |
| 2024-09-06 | 6.55 | 6.55 | 6.45 | 6.47 | 6.19 | qfq | 1,707,500 | 11,090,060 | -1.22% |
| 2024-09-05 | 6.54 | 6.59 | 6.47 | 6.55 | 6.27 | qfq | 2,576,673 | 16,820,503 | 1.71% |
| 2024-09-04 | 6.51 | 6.60 | 6.42 | 6.44 | 6.16 | qfq | 2,977,258 | 19,350,619 | -1.53% |
| 2024-09-03 | 6.50 | 6.59 | 6.48 | 6.54 | 6.26 | qfq | 3,497,755 | 22,831,635 | 0.31% |
| 2024-09-02 | 6.80 | 6.80 | 6.51 | 6.52 | 6.24 | qfq | 6,756,100 | 44,722,011 | -4.12% |
| 2024-08-30 | 6.69 | 6.93 | 6.69 | 6.80 | 6.50 | qfq | 4,666,073 | 31,801,156 | 1.49% |
| 2024-08-29 | 6.65 | 6.77 | 6.63 | 6.70 | 6.41 | qfq | 3,363,987 | 22,525,312 | 0.45% |
| 2024-08-28 | 6.70 | 6.80 | 6.64 | 6.67 | 6.38 | qfq | 5,936,611 | 39,842,929 | -0.45% |
| 2024-08-27 | 7.13 | 7.13 | 6.70 | 6.70 | 6.41 | qfq | 11,233,358 | 76,036,628 | -9.83% |
| 2024-08-26 | 7.34 | 7.47 | 7.31 | 7.43 | 7.11 | qfq | 2,104,300 | 15,612,205 | 1.09% |
| 2024-08-23 | 7.33 | 7.42 | 7.28 | 7.35 | 7.03 | qfq | 2,919,300 | 21,449,107 | -0.27% |
| 2024-08-22 | 7.46 | 7.51 | 7.36 | 7.37 | 7.05 | qfq | 1,795,300 | 13,355,433 | -1.07% |
| 2024-08-21 | 7.46 | 7.49 | 7.38 | 7.45 | 7.13 | qfq | 1,494,800 | 11,122,732 | -0.13% |
| 2024-08-20 | 7.61 | 7.69 | 7.41 | 7.46 | 7.14 | qfq | 1,968,500 | 14,730,904 | -1.97% |
| 2024-08-19 | 7.62 | 7.65 | 7.57 | 7.61 | 7.28 | qfq | 1,913,300 | 14,564,162 | -0.13% |
| 2024-08-16 | 7.78 | 7.78 | 7.57 | 7.62 | 7.29 | qfq | 2,212,300 | 16,866,060 | -0.91% |
| 2024-08-15 | 7.61 | 7.71 | 7.56 | 7.69 | 7.36 | qfq | 2,463,900 | 18,833,207 | 0.52% |
| 2024-08-14 | 7.64 | 7.69 | 7.58 | 7.65 | 7.32 | qfq | 2,139,600 | 16,369,645 | 0.13% |
| 2024-08-13 | 7.69 | 7.69 | 7.55 | 7.64 | 7.31 | qfq | 2,510,029 | 19,152,732 | 0.00% |
| 2024-08-12 | 7.64 | 7.69 | 7.58 | 7.64 | 7.31 | qfq | 2,692,000 | 20,540,712 | 0.00% |
| 2024-08-09 | 7.59 | 7.73 | 7.56 | 7.64 | 7.31 | qfq | 3,094,700 | 23,715,236 | 0.79% |
| 2024-08-08 | 7.48 | 7.66 | 7.41 | 7.58 | 7.25 | qfq | 2,875,991 | 21,702,527 | 1.34% |
| 2024-08-07 | 7.41 | 7.50 | 7.37 | 7.48 | 7.16 | qfq | 2,618,483 | 19,509,717 | 0.81% |
| 2024-08-06 | 7.22 | 7.48 | 7.21 | 7.42 | 7.10 | qfq | 3,639,793 | 26,722,899 | 3.06% |
| 2024-08-05 | 7.38 | 7.43 | 7.19 | 7.20 | 6.89 | qfq | 3,140,394 | 23,021,166 | -2.31% |
| 2024-08-02 | 7.39 | 7.45 | 7.32 | 7.37 | 7.05 | qfq | 2,235,106 | 16,524,980 | -0.27% |
| 2024-08-01 | 7.39 | 7.44 | 7.31 | 7.39 | 7.07 | qfq | 2,955,200 | 21,749,440 | 0.14% |
| 2024-07-31 | 7.14 | 7.41 | 7.14 | 7.38 | 7.06 | qfq | 3,262,869 | 23,842,170 | 3.22% |
| 2024-07-30 | 7.10 | 7.20 | 7.05 | 7.15 | 6.84 | qfq | 2,270,893 | 16,200,175 | 0.70% |
| 2024-07-29 | 7.06 | 7.17 | 6.98 | 7.10 | 6.79 | qfq | 2,230,662 | 15,792,046 | 0.42% |
| 2024-07-26 | 7.00 | 7.15 | 6.98 | 7.07 | 6.76 | qfq | 2,194,169 | 15,523,100 | 0.86% |
| 2024-07-25 | 6.94 | 7.12 | 6.94 | 7.01 | 6.71 | qfq | 2,504,172 | 17,593,968 | 1.15% |
| 2024-07-24 | 7.15 | 7.16 | 6.93 | 6.93 | 6.63 | qfq | 4,127,793 | 28,991,420 | -3.08% |
| 2024-07-23 | 7.21 | 7.29 | 7.15 | 7.15 | 6.84 | qfq | 2,426,600 | 17,525,921 | -0.83% |
| 2024-07-22 | 7.21 | 7.27 | 7.17 | 7.21 | 6.90 | qfq | 2,381,493 | 17,185,023 | -0.28% |
| 2024-07-19 | 7.37 | 7.37 | 7.15 | 7.23 | 6.92 | qfq | 2,749,000 | 19,833,368 | -1.50% |
| 2024-07-18 | 7.30 | 7.36 | 7.20 | 7.34 | 7.02 | qfq | 2,417,800 | 17,610,118 | 0.27% |
| 2024-07-17 | 7.33 | 7.40 | 7.27 | 7.32 | 7.00 | qfq | 1,998,500 | 14,689,913 | 0.27% |
| 2024-07-16 | 7.33 | 7.40 | 7.27 | 7.30 | 6.98 | qfq | 1,795,900 | 13,157,381 | -1.08% |
| 2024-07-15 | 7.48 | 7.50 | 7.31 | 7.38 | 7.06 | qfq | 2,886,025 | 21,304,808 | -0.94% |
| 2024-07-12 | 7.42 | 7.58 | 7.36 | 7.45 | 7.13 | qfq | 3,248,400 | 24,338,231 | 0.81% |
| 2024-07-11 | 7.32 | 7.43 | 7.30 | 7.39 | 7.07 | qfq | 2,621,700 | 19,309,320 | 1.79% |
| 2024-07-10 | 7.32 | 7.36 | 7.18 | 7.26 | 6.94 | qfq | 2,343,800 | 17,054,351 | -1.22% |
| 2024-07-09 | 7.20 | 7.36 | 7.15 | 7.35 | 7.03 | qfq | 3,004,900 | 21,832,417 | 1.80% |
| 2024-07-08 | 7.41 | 7.52 | 7.17 | 7.22 | 6.91 | qfq | 3,638,003 | 26,603,912 | -5.50% |
| 2024-07-05 | 7.66 | 7.76 | 7.58 | 7.64 | 7.05 | qfq | 2,803,800 | 21,472,502 | -0.26% |
| 2024-07-04 | 7.89 | 7.94 | 7.63 | 7.66 | 7.07 | qfq | 3,007,700 | 23,376,224 | -3.53% |
| 2024-07-03 | 7.91 | 8.02 | 7.82 | 7.94 | 7.32 | qfq | 2,959,501 | 23,539,150 | 0.76% |
| 2024-07-02 | 7.93 | 8.06 | 7.83 | 7.88 | 7.27 | qfq | 4,048,700 | 32,146,858 | -0.63% |
| 2024-07-01 | 7.65 | 7.97 | 7.57 | 7.93 | 7.31 | qfq | 5,122,807 | 40,164,676 | 4.07% |
| 2024-06-28 | 7.56 | 7.72 | 7.54 | 7.62 | 7.03 | qfq | 3,099,200 | 23,700,267 | 0.26% |
| 2024-06-27 | 7.70 | 7.81 | 7.57 | 7.60 | 7.01 | qfq | 3,157,200 | 24,253,086 | -1.43% |
| 2024-06-26 | 7.64 | 7.73 | 7.61 | 7.71 | 7.11 | qfq | 2,958,900 | 22,740,965 | 0.39% |
| 2024-06-25 | 7.34 | 7.79 | 7.32 | 7.68 | 7.08 | qfq | 6,790,612 | 51,710,522 | 4.21% |
| 2024-06-24 | 7.26 | 7.63 | 7.26 | 7.37 | 6.80 | qfq | 6,893,700 | 50,947,121 | -6.35% |
| 2024-06-21 | 7.85 | 7.95 | 7.81 | 7.87 | 7.26 | qfq | 2,143,600 | 16,901,958 | 0.25% |
| 2024-06-20 | 8.05 | 8.08 | 7.82 | 7.85 | 7.24 | qfq | 3,067,900 | 24,275,948 | -2.00% |
| 2024-06-19 | 8.05 | 8.11 | 8.00 | 8.01 | 7.39 | qfq | 2,173,700 | 17,476,045 | -0.25% |
| 2024-06-18 | 8.08 | 8.12 | 7.98 | 8.03 | 7.41 | qfq | 3,010,479 | 24,188,904 | -0.86% |
| 2024-06-17 | 8.10 | 8.20 | 8.05 | 8.10 | 7.47 | qfq | 2,924,500 | 23,690,464 | -0.25% |
| 2024-06-14 | 8.03 | 8.18 | 8.03 | 8.12 | 7.49 | qfq | 3,724,603 | 30,220,006 | 0.37% |
| 2024-06-13 | 8.24 | 8.27 | 8.06 | 8.09 | 7.46 | qfq | 3,017,084 | 24,561,302 | -1.82% |
| 2024-06-12 | 8.29 | 8.30 | 8.21 | 8.24 | 7.60 | qfq | 3,095,254 | 25,543,280 | -0.72% |
| 2024-06-11 | 8.25 | 8.39 | 8.20 | 8.30 | 7.66 | qfq | 5,270,754 | 43,782,320 | 0.12% |
| 2024-06-07 | 8.19 | 8.30 | 8.16 | 8.29 | 7.65 | qfq | 2,976,969 | 24,541,572 | 1.22% |
| 2024-06-06 | 8.45 | 8.46 | 8.12 | 8.19 | 7.55 | qfq | 4,624,300 | 38,150,958 | -2.38% |
| 2024-06-05 | 8.59 | 8.62 | 8.37 | 8.39 | 7.74 | qfq | 3,415,000 | 28,922,607 | -2.89% |
| 2024-06-04 | 8.52 | 8.67 | 8.39 | 8.64 | 7.97 | qfq | 4,570,955 | 39,080,207 | 1.53% |
| 2024-06-03 | 8.65 | 8.75 | 8.44 | 8.51 | 7.85 | qfq | 5,232,700 | 44,658,853 | -1.62% |
| 2024-05-31 | 8.68 | 8.75 | 8.57 | 8.65 | 7.98 | qfq | 4,244,597 | 36,726,478 | 0.82% |
| 2024-05-30 | 8.65 | 8.75 | 8.51 | 8.58 | 7.91 | qfq | 3,667,600 | 31,472,029 | -1.49% |
| 2024-05-29 | 8.74 | 8.85 | 8.64 | 8.71 | 8.03 | qfq | 4,711,097 | 41,129,075 | -0.57% |
| 2024-05-28 | 8.98 | 8.98 | 8.75 | 8.76 | 8.08 | qfq | 4,499,897 | 39,703,364 | -1.57% |
| 2024-05-27 | 8.88 | 8.96 | 8.72 | 8.90 | 8.21 | qfq | 5,603,325 | 49,359,626 | 0.23% |
| 2024-05-24 | 8.93 | 9.05 | 8.86 | 8.88 | 8.19 | qfq | 3,998,613 | 35,786,163 | -1.00% |
| 2024-05-23 | 9.06 | 9.13 | 8.92 | 8.97 | 8.27 | qfq | 5,815,200 | 52,352,889 | -1.54% |
| 2024-05-22 | 9.00 | 9.32 | 9.00 | 9.11 | 8.40 | qfq | 11,499,900 | 105,858,707 | 0.77% |
| 2024-05-21 | 8.98 | 9.13 | 8.92 | 9.04 | 8.34 | qfq | 6,342,900 | 57,362,292 | 0.67% |
| 2024-05-20 | 9.18 | 9.18 | 8.90 | 8.98 | 8.28 | qfq | 12,259,300 | 110,429,099 | -1.97% |
| 2024-05-17 | 8.82 | 9.18 | 8.77 | 9.16 | 8.45 | qfq | 14,976,361 | 134,623,773 | 3.85% |
| 2024-05-16 | 8.61 | 8.95 | 8.61 | 8.82 | 8.14 | qfq | 10,248,700 | 90,659,765 | 2.44% |
| 2024-05-15 | 8.62 | 8.74 | 8.55 | 8.61 | 7.94 | qfq | 4,757,700 | 41,069,996 | -0.46% |
| 2024-05-14 | 8.56 | 8.73 | 8.50 | 8.65 | 7.98 | qfq | 6,897,700 | 59,383,121 | 0.58% |
| 2024-05-13 | 8.75 | 8.87 | 8.56 | 8.60 | 7.93 | qfq | 10,855,244 | 94,417,440 | -0.23% |
| 2024-05-10 | 8.43 | 8.65 | 8.39 | 8.62 | 7.95 | qfq | 7,728,900 | 66,073,520 | 2.62% |
| 2024-05-09 | 8.38 | 8.44 | 8.28 | 8.40 | 7.75 | qfq | 3,846,200 | 32,204,198 | 1.08% |
| 2024-05-08 | 8.50 | 8.51 | 8.28 | 8.31 | 7.67 | qfq | 6,421,240 | 53,867,544 | -3.03% |
| 2024-05-07 | 8.25 | 8.62 | 8.24 | 8.57 | 7.90 | qfq | 11,109,578 | 94,098,403 | 2.76% |
| 2024-05-06 | 8.37 | 8.45 | 8.30 | 8.34 | 7.69 | qfq | 11,928,012 | 99,830,001 | 1.46% |
| 2024-04-30 | 8.50 | 8.51 | 8.17 | 8.22 | 7.58 | qfq | 11,627,551 | 96,099,162 | -2.03% |
| 2024-04-29 | 7.79 | 8.39 | 7.78 | 8.39 | 7.74 | qfq | 12,260,531 | 100,765,494 | 9.96% |
| 2024-04-26 | 7.48 | 7.67 | 7.38 | 7.63 | 7.04 | qfq | 5,427,400 | 40,805,872 | 1.33% |
| 2024-04-25 | 7.44 | 7.59 | 7.41 | 7.53 | 6.95 | qfq | 3,804,200 | 28,621,359 | 1.35% |
| 2024-04-24 | 7.35 | 7.51 | 7.31 | 7.43 | 6.85 | qfq | 3,907,300 | 28,944,383 | 1.36% |
| 2024-04-23 | 7.53 | 7.56 | 7.31 | 7.33 | 6.76 | qfq | 7,641,500 | 56,414,004 | -2.91% |
| 2024-04-22 | 8.10 | 8.10 | 7.52 | 7.55 | 6.96 | qfq | 10,029,531 | 77,182,602 | -8.93% |
| 2024-04-19 | 8.20 | 8.34 | 8.13 | 8.29 | 7.65 | qfq | 3,847,331 | 31,787,538 | 0.85% |
| 2024-04-18 | 8.06 | 8.28 | 8.05 | 8.22 | 7.58 | qfq | 4,617,931 | 37,863,156 | 1.48% |
| 2024-04-17 | 7.80 | 8.10 | 7.80 | 8.10 | 7.47 | qfq | 3,649,800 | 29,118,464 | 4.52% |
| 2024-04-16 | 8.06 | 8.10 | 7.75 | 7.75 | 7.15 | qfq | 4,852,300 | 38,127,762 | -4.32% |
| 2024-04-15 | 8.02 | 8.17 | 7.93 | 8.10 | 7.47 | qfq | 3,164,200 | 25,519,993 | 1.12% |
| 2024-04-12 | 8.04 | 8.09 | 7.97 | 8.01 | 7.39 | qfq | 2,356,000 | 18,937,015 | -0.37% |
| 2024-04-11 | 8.05 | 8.16 | 7.96 | 8.04 | 7.42 | qfq | 2,810,000 | 22,672,763 | -0.37% |
| 2024-04-10 | 8.10 | 8.24 | 8.02 | 8.07 | 7.44 | qfq | 3,312,800 | 26,978,871 | -0.37% |
| 2024-04-09 | 8.02 | 8.14 | 8.02 | 8.10 | 7.47 | qfq | 2,086,400 | 16,873,925 | 0.87% |
| 2024-04-08 | 8.13 | 8.30 | 8.02 | 8.03 | 7.41 | qfq | 5,159,400 | 42,260,497 | -1.23% |
| 2024-04-03 | 7.92 | 8.15 | 7.87 | 8.13 | 7.50 | qfq | 4,202,692 | 33,785,639 | 2.65% |
| 2024-04-02 | 7.85 | 7.93 | 7.82 | 7.92 | 7.31 | qfq | 2,671,802 | 21,077,687 | 0.38% |
| 2024-04-01 | 7.85 | 7.95 | 7.82 | 7.89 | 7.28 | qfq | 2,956,400 | 23,236,745 | 0.00% |
| 2024-03-29 | 7.78 | 7.89 | 7.78 | 7.89 | 7.28 | qfq | 1,885,500 | 14,795,564 | 0.77% |
| 2024-03-28 | 7.82 | 7.88 | 7.77 | 7.83 | 7.22 | qfq | 1,937,783 | 15,177,132 | 0.13% |
| 2024-03-27 | 7.92 | 7.97 | 7.79 | 7.82 | 7.21 | qfq | 2,886,100 | 22,757,934 | -1.39% |
| 2024-03-26 | 7.78 | 7.97 | 7.77 | 7.93 | 7.31 | qfq | 3,694,598 | 29,080,263 | 1.41% |
| 2024-03-25 | 7.73 | 7.93 | 7.72 | 7.82 | 7.21 | qfq | 3,589,754 | 28,156,090 | 0.77% |
| 2024-03-22 | 7.84 | 7.91 | 7.76 | 7.76 | 7.16 | qfq | 3,519,200 | 27,507,665 | -1.52% |
| 2024-03-21 | 7.84 | 7.91 | 7.80 | 7.88 | 7.27 | qfq | 2,054,100 | 16,144,875 | 0.77% |
| 2024-03-20 | 7.77 | 7.82 | 7.71 | 7.82 | 7.21 | qfq | 2,222,092 | 17,257,864 | 1.16% |
| 2024-03-19 | 7.77 | 7.80 | 7.72 | 7.73 | 7.13 | qfq | 2,294,564 | 17,805,380 | -0.64% |
| 2024-03-18 | 7.77 | 7.80 | 7.70 | 7.78 | 7.18 | qfq | 2,209,015 | 17,090,984 | 0.26% |
| 2024-03-15 | 7.79 | 7.89 | 7.66 | 7.76 | 7.16 | qfq | 2,386,583 | 18,417,370 | -0.39% |
| 2024-03-14 | 7.61 | 7.83 | 7.59 | 7.79 | 7.19 | qfq | 4,577,500 | 35,487,034 | 2.37% |
| 2024-03-13 | 7.71 | 7.73 | 7.58 | 7.61 | 7.02 | qfq | 2,385,400 | 18,214,251 | -1.42% |
| 2024-03-12 | 7.57 | 7.76 | 7.52 | 7.72 | 7.12 | qfq | 3,039,500 | 23,204,783 | 1.85% |
| 2024-03-11 | 7.49 | 7.59 | 7.46 | 7.58 | 6.99 | qfq | 2,089,835 | 15,722,696 | 1.20% |
| 2024-03-08 | 7.45 | 7.51 | 7.41 | 7.49 | 6.91 | qfq | 1,673,000 | 12,479,110 | 0.27% |
| 2024-03-07 | 7.53 | 7.58 | 7.47 | 7.47 | 6.89 | qfq | 2,144,800 | 16,123,275 | -0.40% |
| 2024-03-06 | 7.45 | 7.57 | 7.43 | 7.50 | 6.92 | qfq | 2,094,400 | 15,691,071 | 0.54% |
| 2024-03-05 | 7.51 | 7.57 | 7.43 | 7.46 | 6.88 | qfq | 3,010,600 | 22,515,201 | -1.19% |
| 2024-03-04 | 7.59 | 7.66 | 7.47 | 7.55 | 6.96 | qfq | 3,290,582 | 24,785,957 | -1.44% |
| 2024-03-01 | 7.60 | 7.74 | 7.59 | 7.66 | 7.07 | qfq | 3,979,300 | 30,455,144 | 0.79% |
| 2024-02-29 | 7.44 | 7.62 | 7.42 | 7.60 | 7.01 | qfq | 3,838,591 | 28,975,266 | 0.93% |
| 2024-02-28 | 7.71 | 7.83 | 7.51 | 7.53 | 6.95 | qfq | 5,461,900 | 41,855,566 | -2.84% |
| 2024-02-27 | 7.62 | 7.75 | 7.58 | 7.75 | 7.15 | qfq | 2,804,600 | 21,549,493 | 1.31% |
| 2024-02-26 | 7.59 | 7.74 | 7.51 | 7.65 | 7.06 | qfq | 4,415,400 | 33,649,470 | 0.79% |
| 2024-02-23 | 7.54 | 7.63 | 7.47 | 7.59 | 7.00 | qfq | 3,696,400 | 27,860,108 | 0.66% |
| 2024-02-22 | 7.52 | 7.61 | 7.46 | 7.54 | 6.95 | qfq | 3,121,600 | 23,504,413 | 0.27% |
| 2024-02-21 | 7.37 | 7.69 | 7.31 | 7.52 | 6.94 | qfq | 5,034,191 | 37,963,931 | 1.35% |
| 2024-02-20 | 7.20 | 7.44 | 7.19 | 7.42 | 6.84 | qfq | 3,811,931 | 28,008,588 | 1.50% |
| 2024-02-19 | 7.26 | 7.34 | 7.13 | 7.31 | 6.74 | qfq | 6,608,142 | 47,864,086 | 0.69% |
| 2024-02-08 | 6.99 | 7.28 | 6.73 | 7.26 | 6.70 | qfq | 9,341,731 | 65,365,914 | 4.46% |
| 2024-02-07 | 7.03 | 7.12 | 6.79 | 6.95 | 6.41 | qfq | 8,597,320 | 59,965,292 | -1.14% |
| 2024-02-06 | 6.79 | 7.14 | 6.46 | 7.03 | 6.48 | qfq | 7,697,269 | 51,982,266 | 2.03% |
| 2024-02-05 | 7.48 | 7.48 | 6.77 | 6.89 | 6.36 | qfq | 8,082,787 | 56,536,800 | -7.02% |
| 2024-02-02 | 7.57 | 7.84 | 7.22 | 7.41 | 6.83 | qfq | 6,778,370 | 50,938,117 | -2.24% |
| 2024-02-01 | 7.70 | 7.87 | 7.49 | 7.58 | 6.99 | qfq | 6,321,126 | 48,158,031 | -2.57% |
| 2024-01-31 | 7.97 | 8.05 | 7.73 | 7.78 | 7.18 | qfq | 6,804,299 | 53,371,175 | -2.87% |
| 2024-01-30 | 8.10 | 8.28 | 8.01 | 8.01 | 7.39 | qfq | 4,782,700 | 38,880,689 | -1.48% |
| 2024-01-29 | 8.30 | 8.39 | 8.11 | 8.13 | 7.50 | qfq | 6,534,873 | 53,738,609 | -1.81% |
| 2024-01-26 | 8.06 | 8.43 | 7.98 | 8.28 | 7.64 | qfq | 12,920,400 | 107,053,762 | 3.37% |
| 2024-01-25 | 7.77 | 8.05 | 7.77 | 8.01 | 7.39 | qfq | 6,334,300 | 50,233,383 | 3.35% |
| 2024-01-24 | 7.53 | 7.75 | 7.47 | 7.75 | 7.15 | qfq | 4,837,778 | 36,947,639 | 3.61% |
| 2024-01-23 | 7.31 | 7.54 | 7.20 | 7.48 | 6.90 | qfq | 3,597,349 | 26,500,703 | 2.47% |
| 2024-01-22 | 7.63 | 7.73 | 7.25 | 7.30 | 6.73 | qfq | 4,254,700 | 31,920,747 | -4.45% |
| 2024-01-19 | 7.58 | 7.72 | 7.51 | 7.64 | 7.05 | qfq | 2,527,252 | 19,294,754 | 0.53% |
| 2024-01-18 | 7.76 | 7.77 | 7.44 | 7.60 | 7.01 | qfq | 4,732,200 | 35,766,312 | -2.44% |
| 2024-01-17 | 7.89 | 7.90 | 7.77 | 7.79 | 7.19 | qfq | 2,399,900 | 18,815,691 | -1.02% |
| 2024-01-16 | 7.90 | 7.96 | 7.79 | 7.87 | 7.26 | qfq | 2,945,949 | 23,176,572 | -0.13% |
| 2024-01-15 | 7.83 | 7.91 | 7.77 | 7.88 | 7.27 | qfq | 3,166,655 | 24,884,205 | 1.03% |
| 2024-01-12 | 7.73 | 7.89 | 7.70 | 7.80 | 7.19 | qfq | 3,470,996 | 27,204,710 | 0.39% |
| 2024-01-11 | 7.68 | 7.78 | 7.60 | 7.77 | 7.17 | qfq | 2,542,629 | 19,581,326 | 1.57% |
| 2024-01-10 | 7.62 | 7.70 | 7.57 | 7.65 | 7.06 | qfq | 1,982,100 | 15,158,073 | 0.00% |
| 2024-01-09 | 7.59 | 7.69 | 7.53 | 7.65 | 7.06 | qfq | 3,697,898 | 28,140,185 | 0.79% |
| 2024-01-08 | 7.70 | 7.75 | 7.58 | 7.59 | 7.00 | qfq | 3,641,600 | 27,888,863 | -1.43% |
| 2024-01-05 | 7.66 | 7.78 | 7.63 | 7.70 | 7.10 | qfq | 4,726,555 | 36,518,527 | 0.65% |
| 2024-01-04 | 7.70 | 7.71 | 7.64 | 7.65 | 7.06 | qfq | 3,362,255 | 25,801,433 | -0.65% |
| 2024-01-03 | 7.67 | 7.73 | 7.65 | 7.70 | 7.10 | qfq | 3,087,998 | 23,786,456 | 0.52% |
| 2024-01-02 | 7.73 | 7.74 | 7.66 | 7.66 | 7.07 | qfq | 4,400,360 | 33,805,258 | -0.65% |
| 2023-12-29 | 7.84 | 7.84 | 7.70 | 7.71 | 7.11 | qfq | 5,300,700 | 41,074,551 | -1.53% |
| 2023-12-28 | 7.65 | 7.85 | 7.62 | 7.83 | 7.22 | qfq | 3,205,200 | 24,898,698 | 2.35% |
| 2023-12-27 | 7.68 | 7.75 | 7.61 | 7.65 | 7.06 | qfq | 3,098,200 | 23,705,243 | -0.91% |
| 2023-12-26 | 7.82 | 7.84 | 7.70 | 7.72 | 7.12 | qfq | 2,401,400 | 18,600,047 | -1.15% |
| 2023-12-25 | 7.83 | 7.83 | 7.76 | 7.81 | 7.20 | qfq | 2,013,600 | 15,692,368 | -0.26% |
| 2023-12-22 | 7.91 | 7.91 | 7.72 | 7.83 | 7.22 | qfq | 2,826,200 | 22,091,995 | -0.89% |
| 2023-12-21 | 7.85 | 7.91 | 7.77 | 7.90 | 7.29 | qfq | 2,112,900 | 16,585,031 | 0.64% |
| 2023-12-20 | 7.96 | 7.97 | 7.85 | 7.85 | 7.24 | qfq | 2,823,659 | 22,262,954 | -0.76% |
| 2023-12-19 | 8.04 | 8.08 | 7.88 | 7.91 | 7.30 | qfq | 4,132,200 | 32,892,182 | -1.25% |
| 2023-12-18 | 8.19 | 8.25 | 7.99 | 8.01 | 7.39 | qfq | 4,882,100 | 39,592,289 | -2.08% |
| 2023-12-15 | 8.16 | 8.25 | 8.12 | 8.18 | 7.55 | qfq | 3,586,200 | 29,399,442 | 1.11% |
| 2023-12-14 | 8.10 | 8.17 | 8.08 | 8.09 | 7.46 | qfq | 1,808,900 | 14,681,532 | 0.00% |
| 2023-12-13 | 8.21 | 8.21 | 8.07 | 8.09 | 7.46 | qfq | 2,967,200 | 24,160,926 | -1.58% |
| 2023-12-12 | 8.01 | 8.22 | 7.99 | 8.22 | 7.58 | qfq | 4,424,208 | 35,999,982 | 2.62% |
| 2023-12-11 | 8.01 | 8.02 | 7.86 | 8.01 | 7.39 | qfq | 3,947,581 | 31,376,031 | -0.50% |
| 2023-12-08 | 8.18 | 8.19 | 8.04 | 8.05 | 7.43 | qfq | 2,855,700 | 23,129,105 | -1.59% |
| 2023-12-07 | 8.07 | 8.21 | 8.07 | 8.18 | 7.55 | qfq | 3,546,181 | 28,920,167 | 0.99% |
| 2023-12-06 | 8.04 | 8.14 | 7.99 | 8.10 | 7.47 | qfq | 3,485,400 | 28,072,506 | 0.75% |
| 2023-12-05 | 8.12 | 8.15 | 8.02 | 8.04 | 7.42 | qfq | 2,987,000 | 24,173,401 | -0.99% |
| 2023-12-04 | 8.18 | 8.19 | 8.08 | 8.12 | 7.49 | qfq | 3,465,429 | 28,120,880 | -0.73% |
| 2023-12-01 | 8.15 | 8.24 | 8.11 | 8.18 | 7.55 | qfq | 3,479,500 | 28,459,871 | 0.62% |
| 2023-11-30 | 8.15 | 8.18 | 8.09 | 8.13 | 7.50 | qfq | 2,351,347 | 19,105,903 | -0.25% |
| 2023-11-29 | 8.27 | 8.27 | 8.12 | 8.15 | 7.52 | qfq | 4,222,147 | 34,494,984 | -1.21% |
| 2023-11-28 | 8.25 | 8.28 | 8.19 | 8.25 | 7.61 | qfq | 3,065,100 | 25,235,698 | 0.00% |
| 2023-11-27 | 8.38 | 8.39 | 8.20 | 8.25 | 7.61 | qfq | 3,817,000 | 31,493,038 | -1.32% |
| 2023-11-24 | 8.42 | 8.48 | 8.36 | 8.36 | 7.71 | qfq | 3,500,900 | 29,439,103 | -0.59% |
| 2023-11-23 | 8.31 | 8.44 | 8.21 | 8.41 | 7.76 | qfq | 4,241,700 | 35,463,387 | 1.45% |
| 2023-11-22 | 8.26 | 8.43 | 8.25 | 8.29 | 7.65 | qfq | 4,836,200 | 40,442,553 | 0.12% |
| 2023-11-21 | 8.17 | 8.39 | 8.15 | 8.28 | 7.64 | qfq | 6,146,758 | 51,014,552 | 1.60% |
| 2023-11-20 | 8.16 | 8.19 | 8.09 | 8.15 | 7.52 | qfq | 2,595,700 | 21,125,308 | 0.25% |
| 2023-11-17 | 8.15 | 8.15 | 8.08 | 8.13 | 7.50 | qfq | 1,942,500 | 15,750,382 | -0.12% |
| 2023-11-16 | 8.15 | 8.18 | 8.08 | 8.14 | 7.51 | qfq | 3,330,386 | 27,068,074 | -0.61% |
| 2023-11-15 | 8.27 | 8.32 | 8.16 | 8.19 | 7.55 | qfq | 3,505,612 | 28,798,880 | -0.49% |
| 2023-11-14 | 8.14 | 8.23 | 8.11 | 8.23 | 7.59 | qfq | 2,950,112 | 24,141,644 | 1.35% |
| 2023-11-13 | 8.10 | 8.14 | 8.05 | 8.12 | 7.49 | qfq | 2,428,586 | 19,656,270 | 0.50% |
| 2023-11-10 | 8.18 | 8.18 | 8.05 | 8.08 | 7.45 | qfq | 2,690,700 | 21,789,803 | -1.22% |
| 2023-11-09 | 8.12 | 8.24 | 8.11 | 8.18 | 7.55 | qfq | 3,827,212 | 31,355,424 | 0.25% |
| 2023-11-08 | 8.11 | 8.19 | 8.11 | 8.16 | 7.53 | qfq | 3,071,600 | 25,020,254 | 0.25% |
| 2023-11-07 | 8.19 | 8.29 | 8.10 | 8.14 | 7.51 | qfq | 4,366,600 | 35,632,580 | -0.85% |
| 2023-11-06 | 8.15 | 8.24 | 8.08 | 8.21 | 7.57 | qfq | 4,396,400 | 35,991,079 | 1.36% |
| 2023-11-03 | 8.10 | 8.28 | 8.08 | 8.10 | 7.47 | qfq | 3,265,857 | 26,503,495 | -0.61% |
| 2023-11-02 | 8.20 | 8.24 | 8.12 | 8.15 | 7.52 | qfq | 2,234,500 | 18,251,855 | -0.85% |
| 2023-11-01 | 8.18 | 8.30 | 8.15 | 8.22 | 7.58 | qfq | 3,733,200 | 30,729,551 | 0.49% |
| 2023-10-31 | 8.13 | 8.19 | 8.02 | 8.18 | 7.55 | qfq | 5,276,122 | 42,770,725 | 0.37% |
| 2023-10-30 | 8.25 | 8.36 | 8.06 | 8.15 | 7.52 | qfq | 5,806,972 | 47,357,908 | -1.45% |
| 2023-10-27 | 8.14 | 8.31 | 8.13 | 8.27 | 7.63 | qfq | 2,801,400 | 23,124,561 | 0.85% |
| 2023-10-26 | 8.17 | 8.21 | 8.03 | 8.20 | 7.56 | qfq | 2,680,809 | 21,772,970 | 0.00% |
| 2023-10-25 | 8.34 | 8.37 | 8.15 | 8.20 | 7.56 | qfq | 2,779,700 | 22,879,299 | -0.49% |
| 2023-10-24 | 8.15 | 8.27 | 8.09 | 8.24 | 7.60 | qfq | 2,516,200 | 20,575,490 | 1.98% |
| 2023-10-23 | 8.24 | 8.25 | 8.03 | 8.08 | 7.45 | qfq | 2,955,471 | 24,057,630 | -1.94% |
| 2023-10-20 | 8.17 | 8.33 | 8.16 | 8.24 | 7.60 | qfq | 2,977,670 | 24,625,710 | 0.73% |
| 2023-10-19 | 8.24 | 8.31 | 8.18 | 8.18 | 7.55 | qfq | 1,898,600 | 15,645,553 | -1.21% |
| 2023-10-18 | 8.37 | 8.46 | 8.25 | 8.28 | 7.64 | qfq | 2,287,527 | 19,024,773 | -1.78% |
| 2023-10-17 | 8.43 | 8.48 | 8.35 | 8.43 | 7.78 | qfq | 2,595,000 | 21,824,815 | 0.36% |
| 2023-10-16 | 8.58 | 8.59 | 8.33 | 8.40 | 7.75 | qfq | 3,793,774 | 31,918,521 | -1.98% |
| 2023-10-13 | 8.66 | 8.66 | 8.53 | 8.57 | 7.90 | qfq | 2,962,340 | 25,405,864 | -1.15% |
| 2023-10-12 | 8.74 | 8.76 | 8.61 | 8.67 | 8.00 | qfq | 2,402,140 | 20,842,917 | 0.00% |
| 2023-10-11 | 8.75 | 8.84 | 8.63 | 8.67 | 8.00 | qfq | 2,965,007 | 25,752,778 | -0.91% |
| 2023-10-10 | 8.86 | 8.93 | 8.73 | 8.75 | 8.07 | qfq | 2,477,000 | 21,782,651 | -1.02% |
| 2023-10-09 | 8.95 | 8.97 | 8.76 | 8.84 | 8.15 | qfq | 3,530,000 | 31,225,810 | -1.23% |
| 2023-09-28 | 9.06 | 9.11 | 8.91 | 8.95 | 8.26 | qfq | 3,182,000 | 28,605,455 | -1.10% |
| 2023-09-27 | 9.13 | 9.17 | 9.04 | 9.05 | 8.35 | qfq | 2,188,400 | 19,893,097 | -0.88% |
| 2023-09-26 | 9.10 | 9.20 | 9.09 | 9.13 | 8.42 | qfq | 2,508,600 | 22,879,909 | -0.22% |
| 2023-09-25 | 9.29 | 9.29 | 9.10 | 9.15 | 8.44 | qfq | 2,559,700 | 23,452,623 | -0.97% |
| 2023-09-22 | 9.15 | 9.28 | 9.13 | 9.24 | 8.52 | qfq | 2,121,970 | 19,571,667 | 0.65% |
| 2023-09-21 | 9.27 | 9.31 | 9.16 | 9.18 | 8.47 | qfq | 1,487,840 | 13,716,682 | -0.65% |
| 2023-09-20 | 9.27 | 9.29 | 9.17 | 9.24 | 8.52 | qfq | 1,111,298 | 10,272,450 | 0.00% |
| 2023-09-19 | 9.19 | 9.32 | 9.17 | 9.24 | 8.52 | qfq | 1,379,800 | 12,740,639 | 0.11% |
| 2023-09-18 | 9.29 | 9.29 | 9.13 | 9.23 | 8.51 | qfq | 2,591,570 | 23,821,942 | -0.65% |
| 2023-09-15 | 9.25 | 9.36 | 9.23 | 9.29 | 8.57 | qfq | 1,807,500 | 16,812,529 | 0.43% |
| 2023-09-14 | 9.25 | 9.33 | 9.17 | 9.25 | 8.53 | qfq | 1,515,400 | 14,039,513 | 0.00% |
| 2023-09-13 | 9.30 | 9.38 | 9.22 | 9.25 | 8.53 | qfq | 1,524,000 | 14,174,836 | -0.75% |
| 2023-09-12 | 9.29 | 9.40 | 9.22 | 9.32 | 8.60 | qfq | 1,739,084 | 16,235,253 | 0.32% |
| 2023-09-11 | 9.31 | 9.36 | 9.19 | 9.29 | 8.57 | qfq | 1,873,772 | 17,352,412 | -0.21% |
| 2023-09-08 | 9.29 | 9.39 | 9.22 | 9.31 | 8.59 | qfq | 2,007,529 | 18,682,561 | 0.54% |
| 2023-09-07 | 9.21 | 9.40 | 9.19 | 9.26 | 8.54 | qfq | 2,799,184 | 26,071,616 | 0.54% |
| 2023-09-06 | 9.05 | 9.22 | 9.02 | 9.21 | 8.50 | qfq | 2,442,900 | 22,305,412 | 1.10% |
| 2023-09-05 | 9.29 | 9.29 | 9.07 | 9.11 | 8.40 | qfq | 3,452,348 | 31,479,973 | -2.04% |
| 2023-09-04 | 9.32 | 9.42 | 9.29 | 9.30 | 8.58 | qfq | 2,841,089 | 26,521,666 | -0.21% |
| 2023-09-01 | 9.33 | 9.43 | 9.27 | 9.32 | 8.60 | qfq | 3,690,354 | 34,467,558 | 1.08% |
| 2023-08-31 | 9.59 | 9.67 | 9.22 | 9.22 | 8.50 | qfq | 4,691,200 | 43,784,857 | -3.86% |
| 2023-08-30 | 9.82 | 9.84 | 9.58 | 9.59 | 8.85 | qfq | 3,521,000 | 34,124,163 | -1.84% |
| 2023-08-29 | 9.58 | 9.77 | 9.43 | 9.77 | 9.01 | qfq | 4,879,542 | 47,085,646 | 2.63% |
| 2023-08-28 | 9.79 | 9.85 | 9.49 | 9.52 | 8.78 | qfq | 6,652,878 | 64,488,195 | 3.48% |
| 2023-08-25 | 9.28 | 9.35 | 9.19 | 9.20 | 8.49 | qfq | 1,838,200 | 17,008,039 | -0.54% |
| 2023-08-24 | 9.33 | 9.37 | 9.18 | 9.25 | 8.53 | qfq | 2,154,200 | 19,949,461 | -0.43% |
| 2023-08-23 | 9.40 | 9.48 | 9.27 | 9.29 | 8.57 | qfq | 2,405,394 | 22,570,678 | -1.69% |
| 2023-08-22 | 9.33 | 9.47 | 9.26 | 9.45 | 8.72 | qfq | 2,971,898 | 27,831,650 | 1.72% |
| 2023-08-21 | 9.41 | 9.52 | 9.28 | 9.29 | 8.57 | qfq | 3,081,200 | 28,892,831 | -1.48% |
| 2023-08-18 | 9.56 | 9.64 | 9.43 | 9.43 | 8.70 | qfq | 2,200,100 | 20,934,624 | -1.57% |
| 2023-08-17 | 9.57 | 9.63 | 9.42 | 9.58 | 8.84 | qfq | 3,375,900 | 32,228,497 | 0.10% |
| 2023-08-16 | 9.45 | 9.69 | 9.45 | 9.57 | 8.83 | qfq | 2,312,800 | 22,134,388 | 0.10% |
| 2023-08-15 | 9.50 | 9.61 | 9.46 | 9.56 | 8.82 | qfq | 1,873,578 | 17,882,741 | 0.21% |
| 2023-08-14 | 9.50 | 9.57 | 9.40 | 9.54 | 8.80 | qfq | 2,604,016 | 24,696,976 | -0.73% |
| 2023-08-11 | 9.75 | 9.78 | 9.54 | 9.61 | 8.86 | qfq | 2,847,700 | 27,487,019 | -0.62% |
| 2023-08-10 | 9.69 | 9.75 | 9.57 | 9.67 | 8.92 | qfq | 2,476,300 | 23,865,708 | 0.31% |
| 2023-08-09 | 9.72 | 9.79 | 9.60 | 9.64 | 8.89 | qfq | 3,110,900 | 30,044,262 | -0.41% |
| 2023-08-08 | 9.97 | 9.97 | 9.65 | 9.68 | 8.93 | qfq | 4,655,700 | 45,353,048 | -1.93% |
| 2023-08-07 | 10.17 | 10.17 | 9.82 | 9.87 | 9.10 | qfq | 4,243,700 | 42,096,673 | -2.18% |
| 2023-08-04 | 10.30 | 10.32 | 10.04 | 10.09 | 9.31 | qfq | 3,644,800 | 37,026,876 | -1.08% |
| 2023-08-03 | 10.13 | 10.24 | 10.03 | 10.20 | 9.41 | qfq | 3,983,000 | 40,472,928 | 0.89% |
| 2023-08-02 | 10.11 | 10.25 | 10.05 | 10.11 | 9.33 | qfq | 4,304,749 | 43,611,404 | -0.10% |
| 2023-08-01 | 10.23 | 10.26 | 10.07 | 10.12 | 9.33 | qfq | 4,704,232 | 47,807,451 | -1.08% |
| 2023-07-31 | 10.18 | 10.36 | 10.14 | 10.23 | 9.44 | qfq | 5,224,002 | 53,612,941 | 1.39% |
| 2023-07-28 | 10.10 | 10.18 | 10.01 | 10.09 | 9.31 | qfq | 2,688,184 | 27,171,210 | 0.10% |
| 2023-07-27 | 10.06 | 10.18 | 9.87 | 10.08 | 9.30 | qfq | 3,453,475 | 34,767,586 | 0.10% |
| 2023-07-26 | 10.13 | 10.15 | 10.00 | 10.07 | 9.29 | qfq | 3,236,200 | 32,548,340 | -0.49% |
| 2023-07-25 | 9.96 | 10.16 | 9.90 | 10.12 | 9.33 | qfq | 5,483,309 | 55,266,126 | 2.33% |
| 2023-07-24 | 9.86 | 10.02 | 9.71 | 9.89 | 9.12 | qfq | 4,016,000 | 39,716,724 | 1.02% |
| 2023-07-21 | 9.69 | 9.85 | 9.63 | 9.79 | 9.03 | qfq | 1,707,700 | 16,696,585 | 1.14% |
| 2023-07-20 | 9.82 | 9.92 | 9.67 | 9.68 | 8.93 | qfq | 1,908,800 | 18,611,460 | -1.63% |
| 2023-07-19 | 9.78 | 9.94 | 9.78 | 9.84 | 9.08 | qfq | 2,082,884 | 20,551,219 | 0.20% |
| 2023-07-18 | 9.75 | 9.89 | 9.63 | 9.82 | 9.06 | qfq | 2,154,000 | 21,056,168 | 1.13% |
| 2023-07-17 | 9.72 | 9.73 | 9.59 | 9.71 | 8.96 | qfq | 1,584,200 | 15,299,925 | 0.21% |