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
三峰环境601827.SH
最近收盘价7.802026-07-17
最近交易日2026-07-17
成交量（股）9,847,843
成交额（元）77,566,251
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.266 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-05 | 2025-08-11 | cash_dividend | 0.245 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.235 | — | — | — | 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 | 7.86 | 7.98 | 7.76 | 7.80 | 7.80 | qfq | 9,847,843 | 77,566,251 | -0.51% |
| 2026-07-16 | 7.81 | 7.91 | 7.76 | 7.84 | 7.84 | qfq | 8,985,100 | 70,352,458 | 0.26% |
| 2026-07-15 | 7.90 | 7.97 | 7.67 | 7.82 | 7.82 | qfq | 13,990,593 | 109,031,674 | -1.14% |
| 2026-07-14 | 7.92 | 7.99 | 7.88 | 7.91 | 7.91 | qfq | 10,337,699 | 82,017,529 | 0.38% |
| 2026-07-13 | 7.62 | 8.07 | 7.62 | 7.88 | 7.88 | qfq | 16,162,604 | 127,270,953 | 4.10% |
| 2026-07-10 | 7.57 | 7.68 | 7.42 | 7.57 | 7.57 | qfq | 6,069,400 | 45,754,253 | 1.07% |
| 2026-07-09 | 7.61 | 7.63 | 7.42 | 7.49 | 7.49 | qfq | 4,541,600 | 34,078,279 | -1.71% |
| 2026-07-08 | 7.60 | 7.72 | 7.55 | 7.62 | 7.62 | qfq | 3,743,273 | 28,611,898 | 0.53% |
| 2026-07-07 | 7.73 | 7.73 | 7.56 | 7.58 | 7.58 | qfq | 3,805,500 | 28,909,678 | -1.94% |
| 2026-07-06 | 7.54 | 7.75 | 7.47 | 7.73 | 7.73 | qfq | 6,487,359 | 49,601,471 | 3.20% |
| 2026-07-03 | 7.50 | 7.53 | 7.46 | 7.49 | 7.49 | qfq | 3,860,300 | 28,916,285 | 0.00% |
| 2026-07-02 | 7.39 | 7.52 | 7.36 | 7.49 | 7.49 | qfq | 3,177,258 | 23,716,388 | 1.08% |
| 2026-07-01 | 7.27 | 7.44 | 7.24 | 7.41 | 7.41 | qfq | 3,588,200 | 26,478,313 | 1.93% |
| 2026-06-30 | 7.28 | 7.30 | 7.21 | 7.27 | 7.27 | qfq | 3,229,420 | 23,409,828 | -0.55% |
| 2026-06-29 | 7.19 | 7.34 | 7.07 | 7.31 | 7.31 | qfq | 5,336,700 | 38,661,436 | 1.67% |
| 2026-06-26 | 7.27 | 7.29 | 7.19 | 7.19 | 7.19 | qfq | 3,994,461 | 28,900,317 | -1.10% |
| 2026-06-25 | 7.34 | 7.36 | 7.18 | 7.27 | 7.27 | qfq | 6,505,200 | 47,266,750 | -1.62% |
| 2026-06-24 | 7.54 | 7.55 | 7.32 | 7.39 | 7.39 | qfq | 6,503,800 | 48,061,619 | -1.86% |
| 2026-06-23 | 7.48 | 7.66 | 7.42 | 7.53 | 7.53 | qfq | 4,912,400 | 37,225,876 | 0.00% |
| 2026-06-22 | 7.54 | 7.55 | 7.27 | 7.53 | 7.53 | qfq | 7,549,000 | 55,846,397 | -0.26% |
| 2026-06-18 | 7.73 | 7.75 | 7.54 | 7.55 | 7.55 | qfq | 5,203,241 | 39,736,230 | -2.20% |
| 2026-06-17 | 7.70 | 7.76 | 7.65 | 7.72 | 7.72 | qfq | 5,244,478 | 40,411,663 | -0.26% |
| 2026-06-16 | 7.71 | 7.79 | 7.67 | 7.74 | 7.74 | qfq | 6,004,200 | 46,387,253 | 0.39% |
| 2026-06-15 | 7.59 | 7.73 | 7.59 | 7.71 | 7.71 | qfq | 5,783,543 | 44,329,996 | 1.98% |
| 2026-06-12 | 7.48 | 7.59 | 7.43 | 7.56 | 7.56 | qfq | 5,466,924 | 41,179,150 | 1.48% |
| 2026-06-11 | 7.57 | 7.61 | 7.44 | 7.45 | 7.45 | qfq | 5,538,678 | 41,499,877 | -2.23% |
| 2026-06-10 | 7.61 | 7.66 | 7.48 | 7.62 | 7.62 | qfq | 6,364,022 | 48,106,919 | 0.13% |
| 2026-06-09 | 7.69 | 7.70 | 7.56 | 7.61 | 7.61 | qfq | 6,498,900 | 49,488,171 | -3.67% |
| 2026-06-08 | 7.95 | 8.01 | 7.82 | 7.90 | 7.63 | qfq | 8,919,700 | 70,467,371 | -1.25% |
| 2026-06-05 | 8.16 | 8.24 | 7.97 | 8.00 | 7.73 | qfq | 11,766,200 | 94,742,659 | -1.96% |
| 2026-06-04 | 8.34 | 8.39 | 8.13 | 8.16 | 7.89 | qfq | 12,590,200 | 103,562,018 | -3.09% |
| 2026-06-03 | 8.47 | 8.48 | 8.26 | 8.42 | 8.14 | qfq | 16,338,900 | 136,426,971 | -1.17% |
| 2026-06-02 | 8.50 | 8.65 | 8.40 | 8.52 | 8.23 | qfq | 19,028,900 | 162,140,705 | -0.70% |
| 2026-06-01 | 8.33 | 8.58 | 8.21 | 8.58 | 8.29 | qfq | 26,292,800 | 221,759,839 | 3.62% |
| 2026-05-29 | 8.14 | 8.31 | 8.10 | 8.28 | 8.00 | qfq | 14,660,800 | 121,033,840 | 1.60% |
| 2026-05-28 | 8.12 | 8.21 | 8.08 | 8.15 | 7.88 | qfq | 10,099,190 | 82,365,852 | 0.62% |
| 2026-05-27 | 8.03 | 8.18 | 8.00 | 8.10 | 7.83 | qfq | 9,420,990 | 76,269,395 | 0.87% |
| 2026-05-26 | 8.03 | 8.05 | 7.94 | 8.03 | 7.76 | qfq | 5,640,700 | 45,147,062 | 0.00% |
| 2026-05-25 | 7.84 | 8.04 | 7.84 | 8.03 | 7.76 | qfq | 6,855,700 | 54,744,448 | 2.69% |
| 2026-05-22 | 7.85 | 7.89 | 7.74 | 7.82 | 7.56 | qfq | 5,529,300 | 43,156,047 | -0.13% |
| 2026-05-21 | 7.91 | 8.01 | 7.82 | 7.83 | 7.57 | qfq | 5,842,200 | 46,254,795 | -1.14% |
| 2026-05-20 | 8.07 | 8.07 | 7.90 | 7.92 | 7.65 | qfq | 8,046,100 | 63,982,620 | -2.10% |
| 2026-05-19 | 8.02 | 8.11 | 7.99 | 8.09 | 7.82 | qfq | 6,163,800 | 49,728,797 | 0.87% |
| 2026-05-18 | 7.97 | 8.02 | 7.96 | 8.02 | 7.75 | qfq | 4,538,100 | 36,259,537 | 0.25% |
| 2026-05-15 | 8.10 | 8.10 | 7.96 | 8.00 | 7.73 | qfq | 7,924,100 | 63,574,881 | -0.74% |
| 2026-05-14 | 8.19 | 8.24 | 8.05 | 8.06 | 7.79 | qfq | 7,434,400 | 60,488,645 | -1.71% |
| 2026-05-13 | 8.13 | 8.24 | 8.13 | 8.20 | 7.92 | qfq | 6,395,700 | 52,389,883 | 0.61% |
| 2026-05-12 | 8.16 | 8.19 | 8.12 | 8.15 | 7.88 | qfq | 5,217,800 | 42,563,515 | -0.12% |
| 2026-05-11 | 8.17 | 8.17 | 8.10 | 8.16 | 7.89 | qfq | 7,002,500 | 57,002,918 | 0.00% |
| 2026-05-08 | 8.18 | 8.23 | 8.11 | 8.16 | 7.89 | qfq | 6,018,059 | 49,088,878 | -0.37% |
| 2026-05-07 | 8.20 | 8.22 | 8.13 | 8.19 | 7.91 | qfq | 7,057,900 | 57,677,342 | -0.24% |
| 2026-05-06 | 8.24 | 8.25 | 8.12 | 8.21 | 7.93 | qfq | 10,542,100 | 86,113,863 | -0.36% |
| 2026-04-30 | 8.18 | 8.28 | 8.15 | 8.24 | 7.96 | qfq | 16,000,885 | 131,527,444 | 2.23% |
| 2026-04-29 | 8.00 | 8.09 | 7.98 | 8.06 | 7.79 | qfq | 7,153,200 | 57,655,896 | 0.75% |
| 2026-04-28 | 7.97 | 8.03 | 7.95 | 8.00 | 7.73 | qfq | 5,614,425 | 44,874,884 | 0.38% |
| 2026-04-27 | 7.98 | 7.99 | 7.94 | 7.97 | 7.70 | qfq | 5,410,976 | 43,077,810 | -0.25% |
| 2026-04-24 | 8.04 | 8.06 | 7.96 | 7.99 | 7.72 | qfq | 7,437,759 | 59,618,594 | -0.62% |
| 2026-04-23 | 7.97 | 8.04 | 7.96 | 8.04 | 7.77 | qfq | 9,273,200 | 74,363,824 | 1.13% |
| 2026-04-22 | 7.94 | 7.98 | 7.92 | 7.95 | 7.68 | qfq | 5,099,985 | 40,594,510 | 0.00% |
| 2026-04-21 | 7.90 | 7.96 | 7.89 | 7.95 | 7.68 | qfq | 4,957,299 | 39,297,443 | 0.38% |
| 2026-04-20 | 7.89 | 7.93 | 7.87 | 7.92 | 7.65 | qfq | 4,855,481 | 38,308,003 | 0.25% |
| 2026-04-17 | 7.96 | 7.96 | 7.88 | 7.90 | 7.63 | qfq | 6,603,500 | 52,208,095 | -0.75% |
| 2026-04-16 | 7.96 | 7.98 | 7.94 | 7.96 | 7.69 | qfq | 5,057,100 | 40,242,377 | 0.00% |
| 2026-04-15 | 8.00 | 8.01 | 7.95 | 7.96 | 7.69 | qfq | 5,361,382 | 42,768,021 | -0.38% |
| 2026-04-14 | 7.99 | 8.02 | 7.92 | 7.99 | 7.72 | qfq | 5,735,227 | 45,650,931 | 0.25% |
| 2026-04-13 | 7.97 | 7.98 | 7.90 | 7.97 | 7.70 | qfq | 7,656,448 | 60,815,357 | -0.50% |
| 2026-04-10 | 7.92 | 8.03 | 7.92 | 8.01 | 7.74 | qfq | 7,639,100 | 61,082,691 | 1.01% |
| 2026-04-09 | 8.00 | 8.02 | 7.90 | 7.93 | 7.66 | qfq | 7,501,100 | 59,640,512 | -1.37% |
| 2026-04-08 | 8.02 | 8.06 | 7.95 | 8.04 | 7.77 | qfq | 11,583,890 | 92,761,388 | 1.39% |
| 2026-04-07 | 7.89 | 7.96 | 7.86 | 7.93 | 7.66 | qfq | 6,142,566 | 48,572,722 | 0.63% |
| 2026-04-03 | 8.08 | 8.09 | 7.86 | 7.88 | 7.61 | qfq | 12,278,047 | 97,452,728 | -2.48% |
| 2026-04-02 | 8.11 | 8.16 | 8.03 | 8.08 | 7.81 | qfq | 13,415,160 | 108,505,342 | -0.98% |
| 2026-04-01 | 8.32 | 8.35 | 8.10 | 8.16 | 7.89 | qfq | 27,910,663 | 227,590,863 | -1.57% |
| 2026-03-31 | 8.81 | 8.82 | 8.16 | 8.29 | 8.01 | qfq | 57,739,363 | 481,060,466 | -7.89% |
| 2026-03-30 | 9.16 | 9.22 | 8.94 | 9.00 | 8.70 | qfq | 12,158,300 | 109,552,481 | -2.70% |
| 2026-03-27 | 9.12 | 9.31 | 9.09 | 9.25 | 8.94 | qfq | 11,428,000 | 105,338,405 | 0.43% |
| 2026-03-26 | 9.38 | 9.38 | 9.07 | 9.21 | 8.90 | qfq | 12,292,215 | 112,824,853 | -1.07% |
| 2026-03-25 | 8.93 | 9.44 | 8.87 | 9.31 | 9.00 | qfq | 21,757,900 | 202,050,121 | 4.26% |
| 2026-03-24 | 8.70 | 8.94 | 8.66 | 8.93 | 8.63 | qfq | 11,978,473 | 105,382,046 | 3.84% |
| 2026-03-23 | 8.83 | 8.84 | 8.50 | 8.60 | 8.31 | qfq | 13,072,200 | 113,326,529 | -3.91% |
| 2026-03-20 | 8.92 | 9.09 | 8.87 | 8.95 | 8.65 | qfq | 9,204,000 | 82,686,738 | 0.45% |
| 2026-03-19 | 8.99 | 9.06 | 8.88 | 8.91 | 8.61 | qfq | 5,724,200 | 51,313,671 | -1.55% |
| 2026-03-18 | 9.04 | 9.11 | 8.92 | 9.05 | 8.75 | qfq | 6,641,900 | 59,779,313 | 0.33% |
| 2026-03-17 | 9.12 | 9.20 | 9.01 | 9.02 | 8.72 | qfq | 7,443,875 | 67,722,896 | -0.99% |
| 2026-03-16 | 9.23 | 9.32 | 9.07 | 9.11 | 8.80 | qfq | 9,092,700 | 82,987,247 | -1.83% |
| 2026-03-13 | 9.40 | 9.41 | 9.16 | 9.28 | 8.97 | qfq | 11,713,800 | 108,463,753 | 0.22% |
| 2026-03-12 | 9.16 | 9.31 | 9.12 | 9.26 | 8.95 | qfq | 12,902,214 | 119,253,517 | 0.65% |
| 2026-03-11 | 8.96 | 9.28 | 8.87 | 9.20 | 8.89 | qfq | 19,335,385 | 174,639,280 | 2.68% |
| 2026-03-10 | 8.95 | 9.03 | 8.83 | 8.96 | 8.66 | qfq | 8,763,409 | 78,535,265 | 0.11% |
| 2026-03-09 | 8.89 | 9.00 | 8.87 | 8.95 | 8.65 | qfq | 7,529,494 | 67,338,091 | 0.00% |
| 2026-03-06 | 8.75 | 9.01 | 8.74 | 8.95 | 8.65 | qfq | 10,060,731 | 89,981,375 | 2.05% |
| 2026-03-05 | 8.72 | 8.85 | 8.72 | 8.77 | 8.47 | qfq | 5,983,100 | 52,585,877 | 1.15% |
| 2026-03-04 | 8.65 | 8.83 | 8.63 | 8.67 | 8.38 | qfq | 8,626,117 | 75,017,712 | -1.48% |
| 2026-03-03 | 8.91 | 8.97 | 8.79 | 8.80 | 8.50 | qfq | 8,610,100 | 76,530,530 | -1.23% |
| 2026-03-02 | 8.91 | 8.99 | 8.88 | 8.91 | 8.61 | qfq | 8,418,600 | 75,142,162 | -1.11% |
| 2026-02-27 | 8.92 | 9.10 | 8.90 | 9.01 | 8.71 | qfq | 10,866,600 | 97,866,031 | 1.12% |
| 2026-02-26 | 8.82 | 8.98 | 8.79 | 8.91 | 8.61 | qfq | 5,424,000 | 48,114,229 | 0.91% |
| 2026-02-25 | 8.79 | 8.92 | 8.77 | 8.83 | 8.53 | qfq | 6,987,300 | 61,904,344 | 0.68% |
| 2026-02-24 | 8.69 | 8.79 | 8.69 | 8.77 | 8.47 | qfq | 6,173,314 | 53,958,553 | 0.92% |
| 2026-02-13 | 8.75 | 8.76 | 8.67 | 8.69 | 8.40 | qfq | 5,203,400 | 45,361,877 | -1.03% |
| 2026-02-12 | 8.85 | 8.85 | 8.71 | 8.78 | 8.48 | qfq | 5,477,200 | 48,012,237 | -0.68% |
| 2026-02-11 | 8.78 | 8.86 | 8.75 | 8.84 | 8.54 | qfq | 7,124,700 | 62,756,635 | 0.68% |
| 2026-02-10 | 8.85 | 8.86 | 8.76 | 8.78 | 8.48 | qfq | 6,680,600 | 58,750,966 | -0.68% |
| 2026-02-09 | 8.92 | 8.94 | 8.80 | 8.84 | 8.54 | qfq | 8,666,148 | 76,815,941 | -0.45% |
| 2026-02-06 | 8.93 | 9.00 | 8.86 | 8.88 | 8.58 | qfq | 9,150,400 | 81,605,018 | -0.78% |
| 2026-02-05 | 9.00 | 9.00 | 8.90 | 8.95 | 8.65 | qfq | 6,663,292 | 59,585,159 | -0.44% |
| 2026-02-04 | 8.90 | 9.06 | 8.89 | 8.99 | 8.69 | qfq | 7,965,800 | 71,609,935 | 0.78% |
| 2026-02-03 | 8.92 | 8.99 | 8.86 | 8.92 | 8.62 | qfq | 6,695,012 | 59,702,930 | 0.22% |
| 2026-02-02 | 9.00 | 9.10 | 8.90 | 8.90 | 8.60 | qfq | 10,774,759 | 97,009,734 | -1.33% |
| 2026-01-30 | 9.03 | 9.10 | 8.96 | 9.02 | 8.72 | qfq | 9,126,800 | 82,527,020 | -0.44% |
| 2026-01-29 | 9.02 | 9.11 | 9.00 | 9.06 | 8.75 | qfq | 7,635,900 | 69,193,016 | 0.22% |
| 2026-01-28 | 8.99 | 9.16 | 8.95 | 9.04 | 8.74 | qfq | 8,812,745 | 79,864,024 | 0.44% |
| 2026-01-27 | 9.04 | 9.04 | 8.90 | 9.00 | 8.70 | qfq | 7,238,000 | 64,914,293 | 0.00% |
| 2026-01-26 | 8.97 | 9.04 | 8.86 | 9.00 | 8.70 | qfq | 7,528,700 | 67,393,364 | 0.90% |
| 2026-01-23 | 8.96 | 8.97 | 8.85 | 8.92 | 8.62 | qfq | 6,327,700 | 56,351,651 | 0.11% |
| 2026-01-22 | 8.85 | 8.92 | 8.81 | 8.91 | 8.61 | qfq | 7,030,363 | 62,459,121 | 0.68% |
| 2026-01-21 | 8.86 | 8.87 | 8.76 | 8.85 | 8.55 | qfq | 8,498,745 | 74,935,477 | 1.26% |
| 2026-01-20 | 8.58 | 8.75 | 8.55 | 8.74 | 8.45 | qfq | 8,227,100 | 71,343,492 | 1.98% |
| 2026-01-19 | 8.48 | 8.57 | 8.45 | 8.57 | 8.28 | qfq | 5,366,200 | 45,837,898 | 0.71% |
| 2026-01-16 | 8.49 | 8.53 | 8.45 | 8.51 | 8.22 | qfq | 5,814,700 | 49,419,685 | 0.47% |
| 2026-01-15 | 8.45 | 8.49 | 8.42 | 8.47 | 8.18 | qfq | 4,243,382 | 35,866,603 | 0.47% |
| 2026-01-14 | 8.55 | 8.57 | 8.40 | 8.43 | 8.15 | qfq | 9,516,922 | 80,833,734 | -1.29% |
| 2026-01-13 | 8.58 | 8.59 | 8.49 | 8.54 | 8.25 | qfq | 5,686,352 | 48,574,036 | -0.12% |
| 2026-01-12 | 8.58 | 8.63 | 8.51 | 8.55 | 8.26 | qfq | 8,186,475 | 70,088,456 | 0.35% |
| 2026-01-09 | 8.51 | 8.54 | 8.49 | 8.52 | 8.23 | qfq | 5,885,565 | 50,115,523 | -0.12% |
| 2026-01-08 | 8.51 | 8.58 | 8.49 | 8.53 | 8.24 | qfq | 5,330,365 | 45,446,517 | 0.12% |
| 2026-01-07 | 8.58 | 8.63 | 8.52 | 8.52 | 8.23 | qfq | 5,459,000 | 46,781,978 | -0.58% |
| 2026-01-06 | 8.60 | 8.62 | 8.52 | 8.57 | 8.28 | qfq | 8,074,308 | 69,089,857 | -0.12% |
| 2026-01-05 | 8.49 | 8.62 | 8.44 | 8.58 | 8.29 | qfq | 12,240,625 | 104,685,561 | 1.30% |
| 2025-12-31 | 8.26 | 8.56 | 8.25 | 8.47 | 8.18 | qfq | 12,205,533 | 103,098,337 | 2.42% |
| 2025-12-30 | 8.33 | 8.33 | 8.25 | 8.27 | 7.99 | qfq | 3,578,200 | 29,614,628 | -0.72% |
| 2025-12-29 | 8.35 | 8.37 | 8.32 | 8.33 | 8.05 | qfq | 3,406,222 | 28,432,278 | -0.36% |
| 2025-12-26 | 8.36 | 8.38 | 8.32 | 8.36 | 8.08 | qfq | 3,728,400 | 31,142,656 | 0.12% |
| 2025-12-25 | 8.32 | 8.39 | 8.30 | 8.35 | 8.07 | qfq | 3,858,412 | 32,227,501 | 0.24% |
| 2025-12-24 | 8.30 | 8.39 | 8.29 | 8.33 | 8.05 | qfq | 4,086,100 | 34,065,403 | 0.12% |
| 2025-12-23 | 8.28 | 8.36 | 8.25 | 8.32 | 8.04 | qfq | 6,058,812 | 50,414,766 | 0.48% |
| 2025-12-22 | 8.26 | 8.32 | 8.24 | 8.28 | 8.00 | qfq | 4,448,900 | 36,829,583 | 0.12% |
| 2025-12-19 | 8.20 | 8.27 | 8.19 | 8.27 | 7.99 | qfq | 5,063,900 | 41,740,838 | 0.85% |
| 2025-12-18 | 8.24 | 8.25 | 8.19 | 8.20 | 7.92 | qfq | 5,823,200 | 47,827,566 | -0.61% |
| 2025-12-17 | 8.17 | 8.27 | 8.16 | 8.25 | 7.97 | qfq | 6,129,218 | 50,437,768 | 0.73% |
| 2025-12-16 | 8.20 | 8.26 | 8.14 | 8.19 | 7.91 | qfq | 7,743,700 | 63,489,118 | -0.36% |
| 2025-12-15 | 8.22 | 8.26 | 8.19 | 8.22 | 7.94 | qfq | 8,266,124 | 67,911,355 | 0.00% |
| 2025-12-12 | 8.30 | 8.31 | 8.18 | 8.22 | 7.94 | qfq | 15,700,620 | 129,389,624 | -1.08% |
| 2025-12-11 | 8.34 | 8.36 | 8.27 | 8.31 | 8.03 | qfq | 9,306,896 | 77,253,881 | -0.24% |
| 2025-12-10 | 8.27 | 8.36 | 8.26 | 8.33 | 8.05 | qfq | 4,743,400 | 39,424,119 | 0.60% |
| 2025-12-09 | 8.30 | 8.32 | 8.26 | 8.28 | 8.00 | qfq | 5,553,600 | 46,050,965 | 0.00% |
| 2025-12-08 | 8.35 | 8.41 | 8.25 | 8.28 | 8.00 | qfq | 8,228,322 | 68,348,302 | -0.84% |
| 2025-12-05 | 8.34 | 8.37 | 8.26 | 8.35 | 8.07 | qfq | 6,104,701 | 50,775,528 | 0.36% |
| 2025-12-04 | 8.37 | 8.41 | 8.29 | 8.32 | 8.04 | qfq | 7,101,328 | 59,142,243 | -0.83% |
| 2025-12-03 | 8.41 | 8.44 | 8.34 | 8.39 | 8.11 | qfq | 7,513,822 | 62,999,450 | -0.12% |
| 2025-12-02 | 8.35 | 8.42 | 8.33 | 8.40 | 8.12 | qfq | 5,490,327 | 46,048,135 | 0.48% |
| 2025-12-01 | 8.32 | 8.60 | 8.30 | 8.36 | 8.08 | qfq | 12,774,766 | 107,652,828 | 0.72% |
| 2025-11-28 | 8.27 | 8.38 | 8.24 | 8.30 | 8.02 | qfq | 12,606,100 | 104,542,307 | 0.24% |
| 2025-11-27 | 8.22 | 8.34 | 8.20 | 8.28 | 8.00 | qfq | 7,499,800 | 62,054,304 | 0.73% |
| 2025-11-26 | 8.23 | 8.25 | 8.20 | 8.22 | 7.94 | qfq | 7,457,600 | 61,336,554 | 0.00% |
| 2025-11-25 | 8.29 | 8.34 | 8.20 | 8.22 | 7.94 | qfq | 11,800,800 | 97,461,949 | -0.72% |
| 2025-11-24 | 8.43 | 8.47 | 8.28 | 8.28 | 8.00 | qfq | 7,768,000 | 64,726,132 | -1.19% |
| 2025-11-21 | 8.60 | 8.65 | 8.38 | 8.38 | 8.10 | qfq | 7,358,500 | 62,548,808 | -2.90% |
| 2025-11-20 | 8.65 | 8.68 | 8.58 | 8.63 | 8.34 | qfq | 3,577,400 | 30,843,860 | 0.58% |
| 2025-11-19 | 8.65 | 8.73 | 8.57 | 8.58 | 8.29 | qfq | 5,100,300 | 43,970,954 | -1.15% |
| 2025-11-18 | 8.82 | 8.83 | 8.64 | 8.68 | 8.39 | qfq | 5,136,200 | 44,706,154 | -1.70% |
| 2025-11-17 | 8.87 | 8.88 | 8.76 | 8.83 | 8.53 | qfq | 5,828,600 | 51,372,579 | -0.11% |
| 2025-11-14 | 8.83 | 8.95 | 8.80 | 8.84 | 8.54 | qfq | 6,305,309 | 55,978,967 | 0.23% |
| 2025-11-13 | 8.88 | 8.91 | 8.78 | 8.82 | 8.52 | qfq | 8,007,500 | 70,714,654 | -0.68% |
| 2025-11-12 | 8.90 | 8.98 | 8.88 | 8.88 | 8.58 | qfq | 7,528,000 | 67,208,745 | -0.22% |
| 2025-11-11 | 8.83 | 8.94 | 8.80 | 8.90 | 8.60 | qfq | 7,313,000 | 64,970,624 | 0.68% |
| 2025-11-10 | 8.92 | 8.96 | 8.80 | 8.84 | 8.54 | qfq | 11,041,476 | 97,896,937 | -0.56% |
| 2025-11-07 | 8.88 | 8.99 | 8.84 | 8.89 | 8.59 | qfq | 9,937,950 | 88,563,961 | 0.00% |
| 2025-11-06 | 8.71 | 8.94 | 8.71 | 8.89 | 8.59 | qfq | 12,523,339 | 110,999,649 | 1.83% |
| 2025-11-05 | 8.60 | 8.75 | 8.55 | 8.73 | 8.44 | qfq | 8,852,999 | 76,913,015 | 0.92% |
| 2025-11-04 | 8.59 | 8.71 | 8.57 | 8.65 | 8.36 | qfq | 9,547,200 | 82,635,385 | 0.58% |
| 2025-11-03 | 8.46 | 8.67 | 8.46 | 8.60 | 8.31 | qfq | 9,970,971 | 85,579,907 | 1.78% |
| 2025-10-31 | 8.64 | 8.70 | 8.40 | 8.45 | 8.17 | qfq | 14,517,330 | 123,184,591 | -2.20% |
| 2025-10-30 | 8.40 | 8.82 | 8.40 | 8.64 | 8.35 | qfq | 27,583,098 | 238,404,533 | 4.60% |
| 2025-10-29 | 8.24 | 8.27 | 8.20 | 8.26 | 7.98 | qfq | 4,956,300 | 40,842,975 | 0.12% |
| 2025-10-28 | 8.26 | 8.29 | 8.24 | 8.25 | 7.97 | qfq | 4,286,275 | 35,420,361 | -0.24% |
| 2025-10-27 | 8.30 | 8.34 | 8.25 | 8.27 | 7.99 | qfq | 5,340,157 | 44,280,758 | 0.00% |
| 2025-10-24 | 8.35 | 8.36 | 8.26 | 8.27 | 7.99 | qfq | 5,027,100 | 41,710,295 | -0.96% |
| 2025-10-23 | 8.24 | 8.36 | 8.23 | 8.35 | 8.07 | qfq | 4,952,100 | 41,100,258 | 1.09% |
| 2025-10-22 | 8.27 | 8.33 | 8.24 | 8.26 | 7.98 | qfq | 4,239,051 | 35,077,465 | -0.24% |
| 2025-10-21 | 8.25 | 8.32 | 8.22 | 8.28 | 8.00 | qfq | 4,381,082 | 36,328,040 | 0.49% |
| 2025-10-20 | 8.29 | 8.30 | 8.17 | 8.24 | 7.96 | qfq | 4,417,800 | 36,314,423 | -0.24% |
| 2025-10-17 | 8.33 | 8.35 | 8.26 | 8.26 | 7.98 | qfq | 3,964,400 | 32,900,036 | -0.72% |
| 2025-10-16 | 8.34 | 8.35 | 8.27 | 8.32 | 8.04 | qfq | 4,518,300 | 37,509,955 | -0.12% |
| 2025-10-15 | 8.33 | 8.39 | 8.28 | 8.33 | 8.05 | qfq | 4,968,173 | 41,404,205 | -0.12% |
| 2025-10-14 | 8.22 | 8.35 | 8.21 | 8.34 | 8.06 | qfq | 6,581,473 | 54,553,306 | 1.21% |
| 2025-10-13 | 8.15 | 8.26 | 8.13 | 8.24 | 7.96 | qfq | 6,437,157 | 52,712,135 | -1.08% |
| 2025-10-10 | 8.22 | 8.35 | 8.21 | 8.33 | 8.05 | qfq | 5,884,500 | 48,814,099 | 0.97% |
| 2025-10-09 | 8.23 | 8.27 | 8.17 | 8.25 | 7.97 | qfq | 8,486,957 | 69,830,079 | 0.86% |
| 2025-09-30 | 8.30 | 8.32 | 8.18 | 8.18 | 7.90 | qfq | 7,592,646 | 62,347,722 | -1.56% |
| 2025-09-29 | 8.39 | 8.40 | 8.24 | 8.31 | 8.03 | qfq | 6,596,800 | 54,734,331 | -0.72% |
| 2025-09-26 | 8.36 | 8.40 | 8.32 | 8.37 | 8.09 | qfq | 4,387,391 | 36,681,030 | -0.24% |
| 2025-09-25 | 8.55 | 8.57 | 8.36 | 8.39 | 8.11 | qfq | 5,663,840 | 47,725,644 | -1.64% |
| 2025-09-24 | 8.47 | 8.56 | 8.44 | 8.53 | 8.24 | qfq | 3,321,800 | 28,274,277 | 0.71% |
| 2025-09-23 | 8.47 | 8.50 | 8.35 | 8.47 | 8.18 | qfq | 5,848,526 | 49,177,250 | -0.12% |
| 2025-09-22 | 8.49 | 8.59 | 8.45 | 8.48 | 8.19 | qfq | 5,641,109 | 47,976,954 | -0.24% |
| 2025-09-19 | 8.50 | 8.53 | 8.45 | 8.50 | 8.21 | qfq | 4,541,215 | 38,525,121 | -0.12% |
| 2025-09-18 | 8.61 | 8.63 | 8.48 | 8.51 | 8.22 | qfq | 5,238,900 | 44,848,319 | -0.93% |
| 2025-09-17 | 8.62 | 8.65 | 8.58 | 8.59 | 8.30 | qfq | 2,772,966 | 23,877,370 | -0.35% |
| 2025-09-16 | 8.63 | 8.67 | 8.55 | 8.62 | 8.33 | qfq | 4,252,477 | 36,575,679 | 0.00% |
| 2025-09-15 | 8.64 | 8.69 | 8.61 | 8.62 | 8.33 | qfq | 3,926,282 | 33,913,831 | -0.46% |
| 2025-09-12 | 8.73 | 8.75 | 8.64 | 8.66 | 8.37 | qfq | 4,980,200 | 43,288,599 | -0.80% |
| 2025-09-11 | 8.74 | 8.77 | 8.63 | 8.73 | 8.44 | qfq | 7,797,800 | 67,901,613 | 1.16% |
| 2025-09-10 | 8.63 | 8.67 | 8.57 | 8.63 | 8.34 | qfq | 4,327,128 | 37,364,061 | 0.12% |
| 2025-09-09 | 8.68 | 8.68 | 8.57 | 8.62 | 8.33 | qfq | 3,834,127 | 33,037,913 | -0.23% |
| 2025-09-08 | 8.61 | 8.67 | 8.59 | 8.64 | 8.35 | qfq | 6,698,700 | 57,828,534 | 0.47% |
| 2025-09-05 | 8.60 | 8.66 | 8.51 | 8.60 | 8.31 | qfq | 8,065,358 | 69,254,579 | 0.12% |
| 2025-09-04 | 8.40 | 8.60 | 8.35 | 8.59 | 8.30 | qfq | 8,634,800 | 73,464,389 | 2.14% |
| 2025-09-03 | 8.55 | 8.56 | 8.38 | 8.41 | 8.13 | qfq | 6,746,900 | 56,897,087 | -1.52% |
| 2025-09-02 | 8.54 | 8.56 | 8.47 | 8.54 | 8.25 | qfq | 5,336,387 | 45,435,900 | 0.00% |
| 2025-09-01 | 8.48 | 8.55 | 8.42 | 8.54 | 8.25 | qfq | 6,547,633 | 55,630,017 | 0.83% |
| 2025-08-29 | 8.49 | 8.54 | 8.44 | 8.47 | 8.18 | qfq | 4,977,599 | 42,287,335 | -0.47% |
| 2025-08-28 | 8.48 | 8.54 | 8.38 | 8.51 | 8.22 | qfq | 6,932,439 | 58,671,067 | 0.12% |
| 2025-08-27 | 8.62 | 8.71 | 8.49 | 8.50 | 8.21 | qfq | 11,552,553 | 99,299,489 | -1.96% |
| 2025-08-26 | 8.59 | 8.70 | 8.57 | 8.67 | 8.38 | qfq | 6,306,494 | 54,615,625 | 1.17% |
| 2025-08-25 | 8.55 | 8.67 | 8.55 | 8.57 | 8.28 | qfq | 7,094,574 | 60,963,497 | 0.12% |
| 2025-08-22 | 8.53 | 8.58 | 8.47 | 8.56 | 8.27 | qfq | 6,210,500 | 52,911,112 | 0.35% |
| 2025-08-21 | 8.50 | 8.54 | 8.48 | 8.53 | 8.24 | qfq | 5,317,200 | 45,261,149 | 0.35% |
| 2025-08-20 | 8.46 | 8.50 | 8.42 | 8.50 | 8.21 | qfq | 4,185,808 | 35,371,654 | 0.59% |
| 2025-08-19 | 8.50 | 8.52 | 8.44 | 8.45 | 8.17 | qfq | 5,218,300 | 44,205,487 | -0.59% |
| 2025-08-18 | 8.42 | 8.52 | 8.42 | 8.50 | 8.21 | qfq | 5,880,390 | 49,914,221 | 0.83% |
| 2025-08-15 | 8.39 | 8.46 | 8.37 | 8.43 | 8.15 | qfq | 5,446,300 | 45,875,478 | 0.36% |
| 2025-08-14 | 8.48 | 8.50 | 8.39 | 8.40 | 8.12 | qfq | 5,143,900 | 43,427,412 | -0.83% |
| 2025-08-13 | 8.50 | 8.52 | 8.43 | 8.47 | 8.18 | qfq | 4,263,600 | 36,125,609 | -0.35% |
| 2025-08-12 | 8.48 | 8.54 | 8.46 | 8.50 | 8.21 | qfq | 4,764,938 | 40,474,549 | 0.24% |
| 2025-08-11 | 8.48 | 8.50 | 8.37 | 8.48 | 8.19 | qfq | 9,024,405 | 76,217,447 | -2.86% |
| 2025-08-08 | 8.69 | 8.75 | 8.68 | 8.73 | 8.20 | qfq | 5,768,862 | 50,265,097 | 0.34% |
| 2025-08-07 | 8.65 | 8.71 | 8.57 | 8.70 | 8.17 | qfq | 5,353,199 | 46,324,284 | 0.69% |
| 2025-08-06 | 8.67 | 8.69 | 8.62 | 8.64 | 8.11 | qfq | 3,621,868 | 31,325,902 | -0.12% |
| 2025-08-05 | 8.64 | 8.75 | 8.61 | 8.65 | 8.12 | qfq | 5,661,200 | 49,072,583 | 0.70% |
| 2025-08-04 | 8.52 | 8.60 | 8.49 | 8.59 | 8.07 | qfq | 3,319,000 | 28,373,251 | 0.70% |
| 2025-08-01 | 8.46 | 8.57 | 8.46 | 8.53 | 8.01 | qfq | 3,009,675 | 25,668,305 | 0.59% |
| 2025-07-31 | 8.66 | 8.66 | 8.45 | 8.48 | 7.96 | qfq | 5,693,722 | 48,541,418 | -2.08% |
| 2025-07-30 | 8.63 | 8.69 | 8.61 | 8.66 | 8.13 | qfq | 3,387,456 | 29,308,465 | 0.35% |
| 2025-07-29 | 8.67 | 8.68 | 8.57 | 8.63 | 8.11 | qfq | 3,734,400 | 32,169,172 | -0.35% |
| 2025-07-28 | 8.72 | 8.73 | 8.65 | 8.66 | 8.13 | qfq | 3,493,700 | 30,325,429 | -0.57% |
| 2025-07-25 | 8.78 | 8.79 | 8.71 | 8.71 | 8.18 | qfq | 3,470,200 | 30,332,049 | -0.57% |
| 2025-07-24 | 8.75 | 8.78 | 8.71 | 8.76 | 8.23 | qfq | 4,782,749 | 41,853,934 | 0.11% |
| 2025-07-23 | 8.90 | 8.91 | 8.71 | 8.75 | 8.22 | qfq | 8,824,276 | 77,733,235 | -1.46% |
| 2025-07-22 | 8.75 | 8.90 | 8.75 | 8.88 | 8.34 | qfq | 7,197,100 | 63,575,149 | 1.37% |
| 2025-07-21 | 8.57 | 8.82 | 8.57 | 8.76 | 8.23 | qfq | 11,054,200 | 96,131,820 | 2.34% |
| 2025-07-18 | 8.54 | 8.56 | 8.51 | 8.56 | 8.04 | qfq | 3,496,700 | 29,836,488 | 0.35% |
| 2025-07-17 | 8.55 | 8.57 | 8.52 | 8.53 | 8.01 | qfq | 3,149,300 | 26,889,697 | -0.23% |
| 2025-07-16 | 8.58 | 8.62 | 8.52 | 8.55 | 8.03 | qfq | 2,879,900 | 24,646,686 | 0.00% |
| 2025-07-15 | 8.63 | 8.65 | 8.51 | 8.55 | 8.03 | qfq | 4,691,700 | 40,230,694 | -0.93% |
| 2025-07-14 | 8.58 | 8.66 | 8.55 | 8.63 | 8.11 | qfq | 4,961,207 | 42,797,906 | 0.58% |
| 2025-07-11 | 8.57 | 8.60 | 8.53 | 8.58 | 8.06 | qfq | 4,741,300 | 40,610,603 | 0.00% |
| 2025-07-10 | 8.53 | 8.59 | 8.50 | 8.58 | 8.06 | qfq | 4,395,200 | 37,582,911 | 0.70% |
| 2025-07-09 | 8.51 | 8.56 | 8.49 | 8.52 | 8.00 | qfq | 3,970,470 | 33,812,818 | 0.12% |
| 2025-07-08 | 8.46 | 8.52 | 8.45 | 8.51 | 7.99 | qfq | 4,597,600 | 39,019,022 | 0.47% |
| 2025-07-07 | 8.44 | 8.47 | 8.39 | 8.47 | 7.96 | qfq | 4,583,300 | 38,678,012 | 0.36% |
| 2025-07-04 | 8.45 | 8.50 | 8.43 | 8.44 | 7.93 | qfq | 4,505,100 | 38,148,371 | 0.00% |
| 2025-07-03 | 8.44 | 8.47 | 8.41 | 8.44 | 7.93 | qfq | 3,081,900 | 26,019,711 | 0.00% |
| 2025-07-02 | 8.45 | 8.46 | 8.40 | 8.44 | 7.93 | qfq | 3,752,200 | 31,624,855 | 0.36% |
| 2025-07-01 | 8.40 | 8.43 | 8.39 | 8.41 | 7.90 | qfq | 2,517,359 | 21,167,984 | 0.12% |
| 2025-06-30 | 8.39 | 8.42 | 8.36 | 8.40 | 7.89 | qfq | 3,451,000 | 28,939,817 | 0.00% |
| 2025-06-27 | 8.45 | 8.48 | 8.39 | 8.40 | 7.89 | qfq | 3,669,300 | 30,888,135 | -0.12% |
| 2025-06-26 | 8.50 | 8.50 | 8.41 | 8.41 | 7.90 | qfq | 4,152,600 | 35,034,389 | -0.94% |
| 2025-06-25 | 8.43 | 8.51 | 8.40 | 8.49 | 7.97 | qfq | 3,658,100 | 30,926,267 | 0.83% |
| 2025-06-24 | 8.37 | 8.44 | 8.34 | 8.42 | 7.91 | qfq | 3,516,733 | 29,517,397 | 1.08% |
| 2025-06-23 | 8.36 | 8.38 | 8.29 | 8.33 | 7.82 | qfq | 4,045,000 | 33,708,054 | -0.48% |
| 2025-06-20 | 8.29 | 8.37 | 8.29 | 8.37 | 7.86 | qfq | 3,373,585 | 28,138,363 | 0.24% |
| 2025-06-19 | 8.39 | 8.40 | 8.28 | 8.35 | 7.84 | qfq | 3,737,060 | 31,110,040 | -0.12% |
| 2025-06-18 | 8.39 | 8.42 | 8.35 | 8.36 | 7.85 | qfq | 3,303,600 | 27,679,527 | -0.36% |
| 2025-06-17 | 8.37 | 8.42 | 8.33 | 8.39 | 7.88 | qfq | 4,746,978 | 39,762,398 | 0.24% |
| 2025-06-16 | 8.47 | 8.50 | 8.35 | 8.37 | 7.86 | qfq | 6,490,200 | 54,535,524 | -1.30% |
| 2025-06-13 | 8.57 | 8.63 | 8.38 | 8.48 | 7.96 | qfq | 12,461,750 | 105,773,970 | -1.17% |
| 2025-06-12 | 8.61 | 8.64 | 8.55 | 8.58 | 8.06 | qfq | 5,154,217 | 44,241,211 | -0.46% |
| 2025-06-11 | 8.60 | 8.67 | 8.60 | 8.62 | 8.10 | qfq | 3,417,261 | 29,497,575 | 0.00% |
| 2025-06-10 | 8.62 | 8.69 | 8.59 | 8.62 | 8.10 | qfq | 5,180,503 | 44,698,638 | -0.12% |
| 2025-06-09 | 8.69 | 8.72 | 8.61 | 8.63 | 8.11 | qfq | 4,908,900 | 42,423,396 | -0.69% |
| 2025-06-06 | 8.68 | 8.71 | 8.59 | 8.69 | 8.16 | qfq | 4,544,051 | 39,372,005 | 0.70% |
| 2025-06-05 | 8.74 | 8.86 | 8.63 | 8.63 | 8.11 | qfq | 7,372,798 | 64,410,153 | -1.15% |
| 2025-06-04 | 8.69 | 8.82 | 8.65 | 8.73 | 8.20 | qfq | 7,378,254 | 64,581,873 | 0.81% |
| 2025-06-03 | 8.53 | 8.68 | 8.46 | 8.66 | 8.13 | qfq | 7,561,928 | 65,064,988 | 0.93% |
| 2025-05-30 | 8.50 | 8.62 | 8.48 | 8.58 | 8.06 | qfq | 6,092,550 | 52,138,925 | 1.30% |
| 2025-05-29 | 8.46 | 8.47 | 8.38 | 8.47 | 7.96 | qfq | 5,401,865 | 45,523,965 | 0.71% |
| 2025-05-28 | 8.25 | 8.50 | 8.25 | 8.41 | 7.90 | qfq | 7,548,400 | 63,377,590 | 1.94% |
| 2025-05-27 | 8.25 | 8.28 | 8.13 | 8.25 | 7.75 | qfq | 3,939,697 | 32,421,944 | 0.12% |
| 2025-05-26 | 8.26 | 8.29 | 8.20 | 8.24 | 7.74 | qfq | 2,936,135 | 24,174,171 | 0.12% |
| 2025-05-23 | 8.31 | 8.37 | 8.23 | 8.23 | 7.73 | qfq | 3,477,650 | 28,814,667 | -0.12% |
| 2025-05-22 | 8.28 | 8.30 | 8.19 | 8.24 | 7.74 | qfq | 3,131,700 | 25,815,930 | -0.60% |
| 2025-05-21 | 8.32 | 8.35 | 8.27 | 8.29 | 7.79 | qfq | 2,329,411 | 19,354,543 | -0.48% |
| 2025-05-20 | 8.26 | 8.33 | 8.25 | 8.33 | 7.82 | qfq | 2,653,190 | 22,012,170 | 0.48% |
| 2025-05-19 | 8.21 | 8.29 | 8.20 | 8.29 | 7.79 | qfq | 2,963,550 | 24,478,701 | 1.10% |
| 2025-05-16 | 8.27 | 8.29 | 8.19 | 8.20 | 7.70 | qfq | 3,683,471 | 30,299,559 | -0.85% |
| 2025-05-15 | 8.32 | 8.32 | 8.26 | 8.27 | 7.77 | qfq | 2,483,500 | 20,569,390 | -0.36% |
| 2025-05-14 | 8.32 | 8.32 | 8.24 | 8.30 | 7.80 | qfq | 4,021,099 | 33,269,214 | 0.00% |
| 2025-05-13 | 8.34 | 8.34 | 8.28 | 8.30 | 7.80 | qfq | 3,426,171 | 28,455,273 | -0.12% |
| 2025-05-12 | 8.33 | 8.39 | 8.26 | 8.31 | 7.80 | qfq | 5,403,400 | 44,821,800 | -0.36% |
| 2025-05-09 | 8.25 | 8.36 | 8.23 | 8.34 | 7.83 | qfq | 6,194,270 | 51,487,557 | 1.46% |
| 2025-05-08 | 8.24 | 8.27 | 8.20 | 8.22 | 7.72 | qfq | 3,914,950 | 32,230,774 | -0.48% |
| 2025-05-07 | 8.22 | 8.35 | 8.22 | 8.26 | 7.76 | qfq | 4,907,093 | 40,631,779 | 0.49% |
| 2025-05-06 | 8.25 | 8.30 | 8.16 | 8.22 | 7.72 | qfq | 5,115,170 | 41,961,053 | 0.24% |
| 2025-04-30 | 8.20 | 8.25 | 8.16 | 8.20 | 7.70 | qfq | 3,320,199 | 27,281,252 | 0.24% |
| 2025-04-29 | 8.21 | 8.28 | 8.14 | 8.18 | 7.68 | qfq | 2,883,700 | 23,623,933 | -0.24% |
| 2025-04-28 | 8.17 | 8.23 | 8.11 | 8.20 | 7.70 | qfq | 3,499,216 | 28,653,062 | 0.24% |
| 2025-04-25 | 8.17 | 8.23 | 8.13 | 8.18 | 7.68 | qfq | 2,593,900 | 21,196,753 | 0.25% |
| 2025-04-24 | 8.18 | 8.21 | 8.11 | 8.16 | 7.66 | qfq | 3,049,612 | 24,905,249 | 0.12% |
| 2025-04-23 | 8.19 | 8.26 | 8.15 | 8.15 | 7.65 | qfq | 2,998,000 | 24,568,179 | -0.37% |
| 2025-04-22 | 8.00 | 8.29 | 8.00 | 8.18 | 7.68 | qfq | 6,470,900 | 52,899,084 | 1.87% |
| 2025-04-21 | 8.01 | 8.05 | 7.99 | 8.03 | 7.54 | qfq | 2,040,916 | 16,378,597 | 0.12% |
| 2025-04-18 | 8.06 | 8.07 | 7.98 | 8.02 | 7.53 | qfq | 2,381,316 | 19,077,685 | -0.62% |
| 2025-04-17 | 8.03 | 8.10 | 7.99 | 8.07 | 7.58 | qfq | 2,975,799 | 23,994,574 | 0.37% |
| 2025-04-16 | 8.03 | 8.06 | 7.97 | 8.04 | 7.55 | qfq | 3,681,690 | 29,546,966 | 0.12% |
| 2025-04-15 | 8.03 | 8.05 | 7.97 | 8.03 | 7.54 | qfq | 3,150,800 | 25,215,545 | 0.12% |
| 2025-04-14 | 8.04 | 8.06 | 8.00 | 8.02 | 7.53 | qfq | 3,250,920 | 26,092,283 | 0.25% |
| 2025-04-11 | 8.01 | 8.09 | 7.98 | 8.00 | 7.51 | qfq | 3,523,000 | 28,300,973 | -0.74% |
| 2025-04-10 | 8.08 | 8.13 | 7.98 | 8.06 | 7.57 | qfq | 6,419,457 | 51,596,229 | 0.50% |
| 2025-04-09 | 8.07 | 8.12 | 7.83 | 8.02 | 7.53 | qfq | 8,298,100 | 66,031,418 | -1.35% |
| 2025-04-08 | 7.79 | 8.18 | 7.79 | 8.13 | 7.64 | qfq | 11,865,581 | 95,726,696 | 5.04% |
| 2025-04-07 | 8.28 | 8.32 | 7.65 | 7.74 | 7.27 | qfq | 12,433,100 | 98,771,010 | -8.83% |
| 2025-04-03 | 8.36 | 8.53 | 8.35 | 8.49 | 7.97 | qfq | 3,859,800 | 32,702,811 | 1.07% |
| 2025-04-02 | 8.55 | 8.59 | 8.38 | 8.40 | 7.89 | qfq | 4,124,000 | 34,873,068 | -1.75% |
| 2025-04-01 | 8.44 | 8.60 | 8.42 | 8.55 | 8.03 | qfq | 6,411,200 | 54,642,403 | 1.42% |
| 2025-03-31 | 8.52 | 8.53 | 8.35 | 8.43 | 7.92 | qfq | 5,926,600 | 50,071,832 | -1.52% |
| 2025-03-28 | 8.52 | 8.62 | 8.50 | 8.56 | 8.04 | qfq | 4,195,041 | 35,910,568 | 0.23% |
| 2025-03-27 | 8.56 | 8.60 | 8.51 | 8.54 | 8.02 | qfq | 2,489,800 | 21,265,505 | -0.47% |
| 2025-03-26 | 8.58 | 8.62 | 8.53 | 8.58 | 8.06 | qfq | 3,155,400 | 27,045,278 | 0.00% |
| 2025-03-25 | 8.50 | 8.59 | 8.46 | 8.58 | 8.06 | qfq | 6,034,363 | 51,615,114 | 1.06% |
| 2025-03-24 | 8.44 | 8.51 | 8.39 | 8.49 | 7.97 | qfq | 4,494,800 | 38,024,164 | 0.35% |
| 2025-03-21 | 8.43 | 8.50 | 8.40 | 8.46 | 7.95 | qfq | 3,462,400 | 29,248,839 | 0.00% |
| 2025-03-20 | 8.52 | 8.57 | 8.42 | 8.46 | 7.95 | qfq | 4,351,100 | 36,951,856 | -0.70% |
| 2025-03-19 | 8.51 | 8.56 | 8.45 | 8.52 | 8.00 | qfq | 3,919,400 | 33,307,736 | -0.12% |
| 2025-03-18 | 8.58 | 8.64 | 8.50 | 8.53 | 8.01 | qfq | 5,493,100 | 47,005,594 | -0.70% |
| 2025-03-17 | 8.40 | 8.64 | 8.35 | 8.59 | 8.07 | qfq | 9,107,566 | 77,685,781 | 2.75% |
| 2025-03-14 | 8.33 | 8.39 | 8.28 | 8.36 | 7.85 | qfq | 4,423,569 | 36,877,224 | 0.48% |
| 2025-03-13 | 8.26 | 8.34 | 8.21 | 8.32 | 7.81 | qfq | 5,494,369 | 45,412,731 | 0.85% |
| 2025-03-12 | 8.22 | 8.27 | 8.18 | 8.25 | 7.75 | qfq | 4,457,137 | 36,695,218 | 0.36% |
| 2025-03-11 | 8.18 | 8.22 | 8.13 | 8.22 | 7.72 | qfq | 3,983,359 | 32,643,370 | 0.00% |
| 2025-03-10 | 8.21 | 8.22 | 8.17 | 8.22 | 7.72 | qfq | 3,780,624 | 30,974,362 | 0.24% |
| 2025-03-07 | 8.19 | 8.22 | 8.16 | 8.20 | 7.70 | qfq | 4,766,647 | 39,037,135 | -0.12% |
| 2025-03-06 | 8.23 | 8.26 | 8.11 | 8.21 | 7.71 | qfq | 7,000,700 | 57,259,977 | 0.00% |
| 2025-03-05 | 8.27 | 8.28 | 8.16 | 8.21 | 7.71 | qfq | 4,196,428 | 34,428,036 | -0.61% |
| 2025-03-04 | 8.32 | 8.33 | 8.23 | 8.26 | 7.76 | qfq | 4,202,113 | 34,779,322 | -0.12% |
| 2025-03-03 | 8.43 | 8.48 | 8.26 | 8.27 | 7.77 | qfq | 6,339,100 | 52,778,590 | -1.55% |
| 2025-02-28 | 8.53 | 8.53 | 8.33 | 8.40 | 7.89 | qfq | 7,039,026 | 59,305,719 | -1.18% |
| 2025-02-27 | 8.65 | 8.67 | 8.45 | 8.50 | 7.98 | qfq | 6,824,313 | 58,127,226 | -0.93% |
| 2025-02-26 | 8.28 | 8.65 | 8.20 | 8.58 | 8.06 | qfq | 14,861,784 | 126,628,680 | 4.00% |
| 2025-02-25 | 8.26 | 8.36 | 8.18 | 8.25 | 7.75 | qfq | 6,085,208 | 50,334,781 | -0.36% |
| 2025-02-24 | 8.03 | 8.29 | 8.00 | 8.28 | 7.78 | qfq | 10,344,273 | 84,918,185 | 3.37% |
| 2025-02-21 | 8.03 | 8.05 | 7.98 | 8.01 | 7.52 | qfq | 3,925,883 | 31,449,925 | -0.37% |
| 2025-02-20 | 8.02 | 8.05 | 7.96 | 8.04 | 7.55 | qfq | 3,881,084 | 31,085,729 | 0.12% |
| 2025-02-19 | 8.05 | 8.07 | 8.01 | 8.03 | 7.54 | qfq | 3,793,687 | 30,467,116 | 0.00% |
| 2025-02-18 | 8.06 | 8.11 | 8.01 | 8.03 | 7.54 | qfq | 3,962,700 | 31,971,267 | -0.37% |
| 2025-02-17 | 8.08 | 8.09 | 8.01 | 8.06 | 7.57 | qfq | 4,391,525 | 35,383,728 | -0.12% |
| 2025-02-14 | 8.02 | 8.14 | 7.98 | 8.07 | 7.58 | qfq | 5,798,218 | 46,689,235 | 0.62% |
| 2025-02-13 | 8.11 | 8.11 | 8.01 | 8.02 | 7.53 | qfq | 4,587,600 | 36,925,474 | -0.37% |
| 2025-02-12 | 8.08 | 8.19 | 8.01 | 8.05 | 7.56 | qfq | 4,985,672 | 40,241,273 | -0.62% |
| 2025-02-11 | 7.96 | 8.13 | 7.94 | 8.10 | 7.61 | qfq | 10,862,200 | 87,609,318 | 1.76% |
| 2025-02-10 | 8.00 | 8.04 | 7.89 | 7.96 | 7.48 | qfq | 11,125,108 | 88,473,137 | -0.50% |
| 2025-02-07 | 8.09 | 8.09 | 7.98 | 8.00 | 7.51 | qfq | 12,315,700 | 98,641,099 | -0.62% |
| 2025-02-06 | 8.00 | 8.06 | 7.94 | 8.05 | 7.56 | qfq | 3,405,259 | 27,293,556 | 0.63% |
| 2025-02-05 | 8.23 | 8.23 | 7.99 | 8.00 | 7.51 | qfq | 5,699,998 | 46,093,646 | -1.84% |
| 2025-01-27 | 7.98 | 8.23 | 7.98 | 8.15 | 7.65 | qfq | 5,111,874 | 41,668,901 | 2.00% |
| 2025-01-24 | 7.92 | 8.00 | 7.88 | 7.99 | 7.50 | qfq | 3,324,200 | 26,415,133 | 0.88% |
| 2025-01-23 | 7.93 | 8.08 | 7.91 | 7.92 | 7.44 | qfq | 4,239,810 | 33,896,552 | 0.13% |
| 2025-01-22 | 7.80 | 7.96 | 7.75 | 7.91 | 7.43 | qfq | 4,485,882 | 35,232,911 | 1.28% |
| 2025-01-21 | 8.02 | 8.03 | 7.79 | 7.81 | 7.34 | qfq | 5,883,782 | 46,319,219 | -2.13% |
| 2025-01-20 | 7.98 | 8.06 | 7.95 | 7.98 | 7.49 | qfq | 2,798,700 | 22,407,210 | 0.25% |
| 2025-01-17 | 7.91 | 7.99 | 7.85 | 7.96 | 7.48 | qfq | 2,336,700 | 18,562,253 | 0.38% |
| 2025-01-16 | 7.94 | 8.03 | 7.90 | 7.93 | 7.45 | qfq | 3,022,100 | 24,080,810 | 0.13% |
| 2025-01-15 | 7.94 | 8.00 | 7.89 | 7.92 | 7.44 | qfq | 3,656,500 | 29,022,782 | -0.25% |
| 2025-01-14 | 7.85 | 7.96 | 7.84 | 7.94 | 7.46 | qfq | 5,248,510 | 41,553,136 | 1.15% |
| 2025-01-13 | 7.81 | 7.88 | 7.73 | 7.85 | 7.37 | qfq | 2,630,100 | 20,519,053 | 0.51% |
| 2025-01-10 | 7.88 | 7.92 | 7.81 | 7.81 | 7.34 | qfq | 2,538,900 | 19,941,137 | -0.89% |
| 2025-01-09 | 8.07 | 8.07 | 7.87 | 7.88 | 7.40 | qfq | 4,961,900 | 39,427,524 | -2.48% |
| 2025-01-08 | 8.04 | 8.11 | 7.94 | 8.08 | 7.59 | qfq | 4,986,750 | 40,072,025 | 0.37% |
| 2025-01-07 | 8.30 | 8.35 | 8.02 | 8.05 | 7.56 | qfq | 8,089,000 | 65,471,056 | -3.01% |
| 2025-01-06 | 8.21 | 8.35 | 8.16 | 8.30 | 7.80 | qfq | 4,708,700 | 38,894,861 | 1.22% |
| 2025-01-03 | 8.34 | 8.42 | 8.16 | 8.20 | 7.70 | qfq | 5,467,680 | 45,373,612 | -1.44% |
| 2025-01-02 | 8.57 | 8.69 | 8.26 | 8.32 | 7.81 | qfq | 6,310,000 | 53,556,204 | -3.03% |
| 2024-12-31 | 8.68 | 8.76 | 8.58 | 8.58 | 8.06 | qfq | 3,783,900 | 32,843,118 | -1.15% |
| 2024-12-30 | 8.75 | 8.78 | 8.66 | 8.68 | 8.15 | qfq | 3,449,400 | 30,053,110 | -0.91% |
| 2024-12-27 | 8.54 | 8.77 | 8.50 | 8.76 | 8.23 | qfq | 6,144,200 | 53,218,653 | 2.70% |
| 2024-12-26 | 8.54 | 8.61 | 8.48 | 8.53 | 8.01 | qfq | 3,857,202 | 32,915,836 | -0.12% |
| 2024-12-25 | 8.54 | 8.54 | 8.44 | 8.54 | 8.02 | qfq | 3,967,795 | 33,694,481 | 0.23% |
| 2024-12-24 | 8.45 | 8.54 | 8.44 | 8.52 | 8.00 | qfq | 3,581,660 | 30,482,539 | 0.83% |
| 2024-12-23 | 8.49 | 8.60 | 8.44 | 8.45 | 7.94 | qfq | 4,072,773 | 34,677,745 | -0.47% |
| 2024-12-20 | 8.54 | 8.59 | 8.46 | 8.49 | 7.97 | qfq | 4,201,300 | 35,771,797 | -0.59% |
| 2024-12-19 | 8.65 | 8.66 | 8.49 | 8.54 | 8.02 | qfq | 5,361,200 | 45,818,626 | -1.61% |
| 2024-12-18 | 8.62 | 8.79 | 8.62 | 8.68 | 8.15 | qfq | 4,063,698 | 35,448,375 | 0.70% |
| 2024-12-17 | 8.73 | 8.83 | 8.58 | 8.62 | 8.10 | qfq | 6,694,968 | 58,181,600 | -1.37% |
| 2024-12-16 | 8.76 | 8.84 | 8.68 | 8.74 | 8.21 | qfq | 7,811,800 | 68,310,885 | -0.46% |
| 2024-12-13 | 8.97 | 9.11 | 8.72 | 8.78 | 8.25 | qfq | 19,505,908 | 173,187,736 | -2.34% |
| 2024-12-12 | 8.76 | 9.02 | 8.70 | 8.99 | 8.44 | qfq | 14,328,982 | 127,085,890 | 2.86% |
| 2024-12-11 | 8.80 | 8.84 | 8.74 | 8.74 | 8.21 | qfq | 5,903,208 | 51,826,199 | -0.68% |
| 2024-12-10 | 8.94 | 8.98 | 8.76 | 8.80 | 8.27 | qfq | 7,736,400 | 68,550,264 | -0.23% |
| 2024-12-09 | 8.83 | 8.88 | 8.78 | 8.82 | 8.28 | qfq | 4,595,100 | 40,599,551 | -0.23% |
| 2024-12-06 | 8.70 | 8.86 | 8.70 | 8.84 | 8.30 | qfq | 4,852,200 | 42,773,603 | 1.38% |
| 2024-12-05 | 8.74 | 8.80 | 8.71 | 8.72 | 8.19 | qfq | 3,753,529 | 32,842,554 | -0.34% |
| 2024-12-04 | 8.79 | 8.87 | 8.72 | 8.75 | 8.22 | qfq | 5,881,300 | 51,718,673 | -0.34% |
| 2024-12-03 | 8.70 | 8.85 | 8.66 | 8.78 | 8.25 | qfq | 8,163,668 | 71,621,567 | 0.80% |
| 2024-12-02 | 8.63 | 8.78 | 8.60 | 8.71 | 8.18 | qfq | 10,239,882 | 89,024,397 | 2.11% |
| 2024-11-29 | 8.49 | 8.58 | 8.46 | 8.53 | 8.01 | qfq | 6,737,956 | 57,569,810 | 0.47% |
| 2024-11-28 | 8.47 | 8.56 | 8.44 | 8.49 | 7.97 | qfq | 6,182,047 | 52,600,409 | 0.24% |
| 2024-11-27 | 8.48 | 8.50 | 8.33 | 8.47 | 7.96 | qfq | 4,913,968 | 41,470,012 | -0.24% |
| 2024-11-26 | 8.50 | 8.55 | 8.45 | 8.49 | 7.97 | qfq | 2,686,600 | 22,833,857 | -0.35% |
| 2024-11-25 | 8.48 | 8.66 | 8.41 | 8.52 | 8.00 | qfq | 5,564,096 | 47,495,812 | 0.71% |
| 2024-11-22 | 8.68 | 8.74 | 8.45 | 8.46 | 7.95 | qfq | 5,592,300 | 48,050,943 | -2.65% |
| 2024-11-21 | 8.67 | 8.78 | 8.65 | 8.69 | 8.16 | qfq | 4,315,300 | 37,578,348 | 0.00% |
| 2024-11-20 | 8.61 | 8.71 | 8.58 | 8.69 | 8.16 | qfq | 3,894,766 | 33,738,375 | 0.58% |
| 2024-11-19 | 8.60 | 8.64 | 8.48 | 8.64 | 8.11 | qfq | 4,289,700 | 36,687,520 | 0.93% |
| 2024-11-18 | 8.61 | 8.70 | 8.53 | 8.56 | 8.04 | qfq | 5,344,300 | 46,065,609 | 0.59% |
| 2024-11-15 | 8.58 | 8.71 | 8.51 | 8.51 | 7.99 | qfq | 5,540,200 | 47,607,970 | -0.58% |
| 2024-11-14 | 8.75 | 8.77 | 8.56 | 8.56 | 8.04 | qfq | 6,622,851 | 57,279,922 | -2.28% |
| 2024-11-13 | 8.76 | 8.79 | 8.69 | 8.76 | 8.23 | qfq | 5,888,273 | 51,408,139 | 0.11% |
| 2024-11-12 | 8.88 | 8.89 | 8.71 | 8.75 | 8.22 | qfq | 8,953,308 | 78,697,685 | -1.13% |
| 2024-11-11 | 8.85 | 8.99 | 8.80 | 8.85 | 8.31 | qfq | 8,046,825 | 71,274,722 | 0.00% |
| 2024-11-08 | 8.95 | 9.00 | 8.80 | 8.85 | 8.31 | qfq | 7,669,051 | 68,011,844 | -0.90% |
| 2024-11-07 | 8.70 | 8.93 | 8.68 | 8.93 | 8.39 | qfq | 12,407,453 | 109,814,503 | 2.17% |
| 2024-11-06 | 8.79 | 8.81 | 8.66 | 8.74 | 8.21 | qfq | 12,803,450 | 111,748,823 | -0.57% |
| 2024-11-05 | 8.75 | 8.85 | 8.67 | 8.79 | 8.26 | qfq | 9,832,300 | 86,227,767 | 0.11% |
| 2024-11-04 | 8.68 | 8.83 | 8.68 | 8.78 | 8.25 | qfq | 6,664,461 | 58,494,878 | 0.92% |
| 2024-11-01 | 8.73 | 8.80 | 8.67 | 8.70 | 8.17 | qfq | 8,489,800 | 74,154,557 | -0.57% |
| 2024-10-31 | 8.75 | 8.87 | 8.71 | 8.75 | 8.22 | qfq | 8,171,246 | 71,814,327 | -0.23% |
| 2024-10-30 | 9.00 | 9.06 | 8.62 | 8.77 | 8.24 | qfq | 14,593,000 | 128,052,480 | -2.77% |
| 2024-10-29 | 9.25 | 9.25 | 9.00 | 9.02 | 8.47 | qfq | 7,449,390 | 67,800,867 | -2.38% |
| 2024-10-28 | 9.14 | 9.26 | 9.04 | 9.24 | 8.68 | qfq | 7,523,790 | 68,854,984 | 1.43% |
| 2024-10-25 | 9.14 | 9.21 | 9.07 | 9.11 | 8.56 | qfq | 4,751,900 | 43,326,460 | -0.22% |
| 2024-10-24 | 9.12 | 9.21 | 9.06 | 9.13 | 8.57 | qfq | 4,875,450 | 44,582,203 | -0.11% |
| 2024-10-23 | 9.21 | 9.21 | 9.06 | 9.14 | 8.58 | qfq | 6,522,400 | 59,480,051 | -0.44% |
| 2024-10-22 | 9.03 | 9.30 | 8.96 | 9.18 | 8.62 | qfq | 10,628,066 | 97,303,866 | 1.32% |
| 2024-10-21 | 9.18 | 9.20 | 8.81 | 9.06 | 8.51 | qfq | 14,662,850 | 131,741,153 | -0.33% |
| 2024-10-18 | 8.91 | 9.10 | 8.64 | 9.09 | 8.54 | qfq | 22,630,709 | 200,401,955 | 2.13% |
| 2024-10-17 | 9.07 | 9.07 | 8.89 | 8.90 | 8.36 | qfq | 5,482,600 | 49,117,377 | -1.55% |
| 2024-10-16 | 8.84 | 9.10 | 8.81 | 9.04 | 8.49 | qfq | 6,036,850 | 54,296,862 | 1.92% |
| 2024-10-15 | 9.29 | 9.29 | 8.87 | 8.87 | 8.33 | qfq | 11,514,902 | 103,807,876 | -4.62% |
| 2024-10-14 | 9.25 | 9.39 | 9.10 | 9.30 | 8.73 | qfq | 11,203,100 | 103,765,469 | 2.31% |
| 2024-10-11 | 9.08 | 9.29 | 9.04 | 9.09 | 8.54 | qfq | 12,280,700 | 112,432,198 | -0.66% |
| 2024-10-10 | 8.70 | 9.30 | 8.67 | 9.15 | 8.59 | qfq | 21,956,380 | 198,775,519 | 5.41% |
| 2024-10-09 | 9.04 | 9.07 | 8.68 | 8.68 | 8.15 | qfq | 15,413,126 | 137,204,422 | -4.72% |
| 2024-10-08 | 9.61 | 9.69 | 8.82 | 9.11 | 8.56 | qfq | 28,957,948 | 265,629,107 | 3.17% |
| 2024-09-30 | 8.52 | 8.94 | 8.29 | 8.83 | 8.29 | qfq | 22,072,640 | 191,418,691 | 5.50% |
| 2024-09-27 | 8.27 | 8.40 | 8.24 | 8.37 | 7.86 | qfq | 4,340,000 | 36,158,822 | 1.58% |
| 2024-09-26 | 8.15 | 8.27 | 8.02 | 8.24 | 7.74 | qfq | 3,995,835 | 32,540,397 | 1.73% |
| 2024-09-25 | 8.08 | 8.20 | 8.06 | 8.10 | 7.61 | qfq | 6,042,493 | 49,175,732 | 1.12% |
| 2024-09-24 | 7.77 | 8.03 | 7.75 | 8.01 | 7.52 | qfq | 4,698,301 | 37,278,898 | 3.22% |
| 2024-09-23 | 7.69 | 7.80 | 7.58 | 7.76 | 7.29 | qfq | 3,881,400 | 29,863,063 | -0.13% |
| 2024-09-20 | 7.87 | 7.91 | 7.70 | 7.77 | 7.30 | qfq | 4,732,388 | 37,002,792 | -1.02% |
| 2024-09-19 | 7.76 | 7.86 | 7.72 | 7.85 | 7.37 | qfq | 3,291,010 | 25,685,299 | 0.90% |
| 2024-09-18 | 7.77 | 7.88 | 7.66 | 7.78 | 7.31 | qfq | 2,879,513 | 22,355,697 | 0.26% |
| 2024-09-13 | 7.80 | 7.92 | 7.73 | 7.76 | 7.29 | qfq | 2,691,242 | 21,065,141 | -1.02% |
| 2024-09-12 | 7.79 | 7.92 | 7.71 | 7.84 | 7.36 | qfq | 3,565,270 | 28,046,867 | 0.77% |
| 2024-09-11 | 7.79 | 7.90 | 7.71 | 7.78 | 7.31 | qfq | 4,492,485 | 35,023,453 | -0.89% |
| 2024-09-10 | 7.83 | 7.98 | 7.78 | 7.85 | 7.37 | qfq | 3,333,900 | 26,195,395 | 0.00% |
| 2024-09-09 | 7.87 | 7.95 | 7.70 | 7.85 | 7.37 | qfq | 4,842,301 | 37,719,182 | -0.63% |
| 2024-09-06 | 7.90 | 8.08 | 7.87 | 7.90 | 7.42 | qfq | 3,013,665 | 23,990,240 | 0.00% |
| 2024-09-05 | 7.96 | 7.97 | 7.84 | 7.90 | 7.42 | qfq | 3,585,911 | 28,280,983 | -0.25% |
| 2024-09-04 | 7.92 | 8.04 | 7.90 | 7.92 | 7.44 | qfq | 4,154,500 | 33,094,830 | -1.12% |
| 2024-09-03 | 8.21 | 8.22 | 7.96 | 8.01 | 7.52 | qfq | 7,004,700 | 56,379,111 | -2.67% |
| 2024-09-02 | 8.17 | 8.33 | 8.10 | 8.23 | 7.73 | qfq | 5,226,570 | 43,171,492 | 0.73% |
| 2024-08-30 | 8.31 | 8.35 | 8.13 | 8.17 | 7.67 | qfq | 8,570,493 | 70,388,365 | -1.80% |
| 2024-08-29 | 8.37 | 8.45 | 8.29 | 8.32 | 7.81 | qfq | 4,459,900 | 37,282,725 | -0.83% |
| 2024-08-28 | 8.61 | 8.64 | 8.37 | 8.39 | 7.88 | qfq | 5,748,675 | 48,583,498 | -3.23% |
| 2024-08-27 | 8.59 | 8.69 | 8.29 | 8.67 | 8.14 | qfq | 6,783,679 | 57,908,098 | 1.40% |
| 2024-08-26 | 8.81 | 8.81 | 8.47 | 8.55 | 8.03 | qfq | 6,096,000 | 52,345,021 | -2.29% |
| 2024-08-23 | 8.90 | 8.92 | 8.72 | 8.75 | 8.22 | qfq | 3,015,744 | 26,470,809 | -1.35% |
| 2024-08-22 | 8.78 | 8.94 | 8.75 | 8.87 | 8.33 | qfq | 3,147,233 | 27,918,115 | 0.45% |
| 2024-08-21 | 8.73 | 8.85 | 8.61 | 8.83 | 8.29 | qfq | 5,571,700 | 48,631,041 | -0.45% |
| 2024-08-20 | 8.99 | 9.00 | 8.84 | 8.87 | 8.33 | qfq | 2,762,500 | 24,572,273 | -0.89% |
| 2024-08-19 | 8.93 | 8.97 | 8.85 | 8.95 | 8.41 | qfq | 2,887,657 | 25,756,287 | 0.34% |
| 2024-08-16 | 9.07 | 9.09 | 8.87 | 8.92 | 8.38 | qfq | 3,245,826 | 29,001,590 | -1.76% |
| 2024-08-15 | 8.94 | 9.09 | 8.89 | 9.08 | 8.53 | qfq | 4,755,300 | 42,986,879 | 1.57% |
| 2024-08-14 | 8.96 | 9.03 | 8.91 | 8.94 | 8.40 | qfq | 4,622,100 | 41,562,559 | -0.22% |
| 2024-08-13 | 8.81 | 9.00 | 8.81 | 8.96 | 8.42 | qfq | 3,733,590 | 33,359,622 | 1.24% |
| 2024-08-12 | 8.80 | 8.94 | 8.80 | 8.85 | 8.31 | qfq | 2,264,700 | 20,098,644 | 0.80% |
| 2024-08-09 | 8.80 | 8.84 | 8.78 | 8.78 | 8.25 | qfq | 2,933,100 | 25,836,768 | 0.00% |
| 2024-08-08 | 8.69 | 8.82 | 8.63 | 8.78 | 8.25 | qfq | 3,000,700 | 26,289,696 | 1.04% |
| 2024-08-07 | 8.58 | 8.79 | 8.57 | 8.69 | 8.16 | qfq | 6,399,172 | 55,639,396 | 1.05% |
| 2024-08-06 | 8.94 | 8.95 | 8.46 | 8.60 | 8.08 | qfq | 8,677,703 | 75,082,209 | -2.49% |
| 2024-08-05 | 9.01 | 9.06 | 8.81 | 8.82 | 8.28 | qfq | 5,210,035 | 46,432,887 | -3.29% |
| 2024-08-02 | 9.10 | 9.21 | 9.07 | 9.12 | 8.57 | qfq | 3,649,050 | 33,344,569 | -0.65% |
| 2024-08-01 | 9.06 | 9.21 | 9.03 | 9.18 | 8.62 | qfq | 5,390,270 | 49,337,445 | 1.44% |
| 2024-07-31 | 9.11 | 9.18 | 8.96 | 9.05 | 8.50 | qfq | 5,457,508 | 49,434,272 | -0.66% |
| 2024-07-30 | 9.13 | 9.15 | 9.04 | 9.11 | 8.56 | qfq | 2,991,338 | 27,196,337 | 0.00% |
| 2024-07-29 | 9.04 | 9.22 | 9.03 | 9.11 | 8.56 | qfq | 5,132,630 | 46,935,370 | 0.33% |
| 2024-07-26 | 9.15 | 9.16 | 9.02 | 9.08 | 8.53 | qfq | 5,122,600 | 46,466,032 | -0.77% |
| 2024-07-25 | 8.90 | 9.17 | 8.86 | 9.15 | 8.59 | qfq | 11,149,000 | 101,125,721 | 2.35% |
| 2024-07-24 | 8.68 | 8.97 | 8.64 | 8.94 | 8.40 | qfq | 8,695,100 | 77,223,882 | 3.00% |
| 2024-07-23 | 8.72 | 8.83 | 8.68 | 8.68 | 8.15 | qfq | 3,181,700 | 27,839,036 | -0.69% |
| 2024-07-22 | 8.60 | 8.80 | 8.60 | 8.74 | 8.21 | qfq | 4,895,400 | 42,691,985 | 1.27% |
| 2024-07-19 | 8.74 | 8.77 | 8.58 | 8.63 | 8.11 | qfq | 3,428,600 | 29,614,424 | -1.37% |
| 2024-07-18 | 8.61 | 8.77 | 8.58 | 8.75 | 8.22 | qfq | 4,317,884 | 37,398,170 | 0.57% |
| 2024-07-17 | 8.79 | 8.89 | 8.65 | 8.70 | 8.17 | qfq | 4,225,528 | 36,834,871 | -1.25% |
| 2024-07-16 | 9.00 | 9.04 | 8.78 | 8.81 | 8.27 | qfq | 5,261,773 | 46,634,964 | -2.00% |
| 2024-07-15 | 8.89 | 9.01 | 8.76 | 8.99 | 8.44 | qfq | 7,088,828 | 63,259,166 | 1.47% |
| 2024-07-12 | 8.83 | 8.91 | 8.81 | 8.86 | 8.32 | qfq | 3,269,700 | 28,963,913 | -0.11% |
| 2024-07-11 | 8.78 | 8.88 | 8.73 | 8.87 | 8.33 | qfq | 6,037,400 | 53,220,081 | 1.14% |
| 2024-07-10 | 8.83 | 8.93 | 8.72 | 8.77 | 8.24 | qfq | 7,150,244 | 63,150,835 | -1.13% |
| 2024-07-09 | 8.88 | 8.95 | 8.70 | 8.87 | 8.33 | qfq | 9,784,300 | 86,387,060 | -0.22% |
| 2024-07-08 | 8.86 | 8.93 | 8.79 | 8.89 | 8.35 | qfq | 7,994,848 | 70,983,592 | 0.45% |
| 2024-07-05 | 8.72 | 8.87 | 8.68 | 8.85 | 8.31 | qfq | 8,869,185 | 77,967,349 | 1.49% |
| 2024-07-04 | 8.70 | 8.79 | 8.68 | 8.72 | 8.19 | qfq | 4,627,600 | 40,430,406 | -0.23% |
| 2024-07-03 | 8.73 | 8.80 | 8.66 | 8.74 | 8.21 | qfq | 6,686,850 | 58,455,770 | 0.34% |
| 2024-07-02 | 8.72 | 8.76 | 8.62 | 8.71 | 8.18 | qfq | 4,365,907 | 37,916,303 | 0.00% |
| 2024-07-01 | 8.49 | 8.76 | 8.43 | 8.71 | 8.18 | qfq | 6,792,400 | 58,493,739 | 2.59% |
| 2024-06-28 | 8.35 | 8.55 | 8.34 | 8.49 | 7.97 | qfq | 7,940,900 | 67,314,257 | 0.95% |
| 2024-06-27 | 8.37 | 8.46 | 8.33 | 8.41 | 7.90 | qfq | 5,477,494 | 46,029,289 | 0.84% |
| 2024-06-26 | 8.33 | 8.42 | 8.25 | 8.34 | 7.83 | qfq | 3,448,679 | 28,661,093 | -0.36% |
| 2024-06-25 | 8.36 | 8.47 | 8.31 | 8.37 | 7.86 | qfq | 5,322,489 | 44,626,368 | 0.12% |
| 2024-06-24 | 8.24 | 8.45 | 8.22 | 8.36 | 7.85 | qfq | 8,972,052 | 75,113,560 | 1.09% |
| 2024-06-21 | 8.22 | 8.32 | 8.18 | 8.27 | 7.77 | qfq | 2,956,847 | 24,446,726 | 0.61% |
| 2024-06-20 | 8.23 | 8.37 | 8.20 | 8.22 | 7.72 | qfq | 3,673,200 | 30,333,259 | -0.72% |
| 2024-06-19 | 8.32 | 8.43 | 8.25 | 8.28 | 7.78 | qfq | 4,219,293 | 35,117,289 | -1.19% |
| 2024-06-18 | 8.34 | 8.44 | 8.21 | 8.38 | 7.87 | qfq | 7,616,109 | 63,176,005 | 0.48% |
| 2024-06-17 | 8.47 | 8.60 | 8.25 | 8.34 | 7.83 | qfq | 10,669,455 | 89,753,607 | -1.88% |
| 2024-06-14 | 8.64 | 8.71 | 8.50 | 8.50 | 7.98 | qfq | 7,450,400 | 64,038,110 | -2.19% |
| 2024-06-13 | 8.41 | 8.80 | 8.41 | 8.69 | 8.16 | qfq | 10,618,435 | 92,097,353 | 2.72% |
| 2024-06-12 | 8.37 | 8.49 | 8.33 | 8.46 | 7.95 | qfq | 3,586,535 | 30,296,763 | 0.48% |
| 2024-06-11 | 8.45 | 8.55 | 8.33 | 8.42 | 7.91 | qfq | 6,017,098 | 50,652,912 | -1.06% |
| 2024-06-07 | 8.38 | 8.52 | 8.32 | 8.51 | 7.99 | qfq | 6,886,400 | 57,912,038 | -0.35% |
| 2024-06-06 | 8.55 | 8.60 | 8.46 | 8.54 | 7.80 | qfq | 7,544,400 | 64,298,717 | -0.12% |
| 2024-06-05 | 8.74 | 8.76 | 8.52 | 8.55 | 7.81 | qfq | 6,618,295 | 57,197,913 | -1.95% |
| 2024-06-04 | 8.65 | 8.76 | 8.62 | 8.72 | 7.96 | qfq | 5,757,500 | 50,038,902 | 0.69% |
| 2024-06-03 | 8.74 | 8.81 | 8.51 | 8.66 | 7.91 | qfq | 8,434,050 | 73,104,444 | -1.48% |
| 2024-05-31 | 8.80 | 8.88 | 8.72 | 8.79 | 8.03 | qfq | 7,974,628 | 70,208,780 | 0.57% |
| 2024-05-30 | 8.80 | 8.84 | 8.62 | 8.74 | 7.98 | qfq | 8,708,700 | 76,048,214 | -0.46% |
| 2024-05-29 | 8.87 | 8.87 | 8.71 | 8.78 | 8.02 | qfq | 4,114,500 | 36,185,503 | -0.57% |
| 2024-05-28 | 8.90 | 8.91 | 8.78 | 8.83 | 8.07 | qfq | 4,850,600 | 42,921,624 | -0.45% |
| 2024-05-27 | 8.75 | 8.90 | 8.73 | 8.87 | 8.10 | qfq | 8,185,200 | 72,127,032 | 1.72% |
| 2024-05-24 | 8.70 | 8.87 | 8.68 | 8.72 | 7.96 | qfq | 7,011,875 | 61,517,449 | 0.23% |
| 2024-05-23 | 8.74 | 8.82 | 8.64 | 8.70 | 7.95 | qfq | 8,320,900 | 72,550,462 | -0.68% |
| 2024-05-22 | 8.74 | 8.90 | 8.70 | 8.76 | 8.00 | qfq | 8,170,400 | 71,967,710 | -0.45% |
| 2024-05-21 | 8.70 | 8.86 | 8.66 | 8.80 | 8.04 | qfq | 7,417,200 | 65,053,252 | 0.69% |
| 2024-05-20 | 8.63 | 8.79 | 8.57 | 8.74 | 7.98 | qfq | 7,708,920 | 67,115,141 | 0.58% |
| 2024-05-17 | 8.66 | 8.73 | 8.53 | 8.69 | 7.94 | qfq | 9,660,617 | 83,357,429 | 1.05% |
| 2024-05-16 | 8.72 | 8.80 | 8.60 | 8.60 | 7.86 | qfq | 11,025,295 | 95,691,400 | -2.05% |
| 2024-05-15 | 8.64 | 8.91 | 8.59 | 8.78 | 8.02 | qfq | 20,194,965 | 176,963,137 | 1.62% |
| 2024-05-14 | 8.45 | 8.68 | 8.36 | 8.64 | 7.89 | qfq | 18,281,825 | 156,179,852 | 2.25% |
| 2024-05-13 | 8.29 | 8.50 | 8.25 | 8.45 | 7.72 | qfq | 15,942,310 | 134,158,034 | 2.05% |
| 2024-05-10 | 8.30 | 8.31 | 8.21 | 8.28 | 7.56 | qfq | 6,652,300 | 54,985,852 | 0.12% |
| 2024-05-09 | 8.19 | 8.29 | 8.17 | 8.27 | 7.55 | qfq | 9,332,274 | 76,933,113 | 0.98% |
| 2024-05-08 | 8.16 | 8.29 | 8.15 | 8.19 | 7.48 | qfq | 9,276,765 | 76,158,224 | 0.24% |
| 2024-05-07 | 8.17 | 8.23 | 8.12 | 8.17 | 7.46 | qfq | 7,906,170 | 64,481,322 | -0.85% |
| 2024-05-06 | 8.25 | 8.33 | 8.15 | 8.24 | 7.53 | qfq | 15,483,716 | 126,917,525 | 0.98% |
| 2024-04-30 | 7.92 | 8.25 | 7.89 | 8.16 | 7.45 | qfq | 18,445,562 | 150,258,802 | 4.21% |
| 2024-04-29 | 7.72 | 7.83 | 7.71 | 7.83 | 7.15 | qfq | 8,489,295 | 66,078,873 | 1.16% |
| 2024-04-26 | 7.68 | 7.80 | 7.67 | 7.74 | 7.07 | qfq | 6,437,310 | 49,804,302 | 0.39% |
| 2024-04-25 | 7.74 | 7.74 | 7.64 | 7.71 | 7.04 | qfq | 7,585,500 | 58,256,983 | -0.52% |
| 2024-04-24 | 7.73 | 7.85 | 7.66 | 7.75 | 7.08 | qfq | 8,134,069 | 62,976,398 | -0.13% |
| 2024-04-23 | 7.92 | 7.93 | 7.76 | 7.76 | 7.09 | qfq | 6,349,845 | 49,719,793 | -2.27% |
| 2024-04-22 | 8.00 | 8.03 | 7.87 | 7.94 | 7.25 | qfq | 6,662,706 | 52,874,142 | 0.13% |
| 2024-04-19 | 7.78 | 8.02 | 7.75 | 7.93 | 7.24 | qfq | 9,229,751 | 73,224,364 | 1.67% |
| 2024-04-18 | 7.85 | 7.93 | 7.75 | 7.80 | 7.12 | qfq | 5,969,089 | 46,615,904 | -0.64% |
| 2024-04-17 | 7.64 | 7.86 | 7.61 | 7.85 | 7.17 | qfq | 8,056,461 | 62,485,501 | 3.43% |
| 2024-04-16 | 7.79 | 7.82 | 7.58 | 7.59 | 6.93 | qfq | 8,582,207 | 66,177,451 | -2.69% |
| 2024-04-15 | 7.73 | 7.91 | 7.66 | 7.80 | 7.12 | qfq | 9,869,782 | 76,722,548 | 1.04% |
| 2024-04-12 | 7.82 | 7.84 | 7.71 | 7.72 | 7.05 | qfq | 3,250,700 | 25,292,052 | -1.28% |
| 2024-04-11 | 7.66 | 7.88 | 7.63 | 7.82 | 7.14 | qfq | 6,053,789 | 47,256,680 | 1.43% |
| 2024-04-10 | 7.74 | 7.77 | 7.65 | 7.71 | 7.04 | qfq | 3,980,400 | 30,703,917 | -0.52% |
| 2024-04-09 | 7.73 | 7.82 | 7.71 | 7.75 | 7.08 | qfq | 4,316,300 | 33,467,537 | 0.00% |
| 2024-04-08 | 7.76 | 7.90 | 7.73 | 7.75 | 7.08 | qfq | 8,099,328 | 63,414,956 | -0.51% |
| 2024-04-03 | 7.74 | 7.82 | 7.68 | 7.79 | 7.12 | qfq | 5,003,754 | 38,841,520 | 0.78% |
| 2024-04-02 | 7.67 | 7.79 | 7.66 | 7.73 | 7.06 | qfq | 6,391,379 | 49,441,923 | 0.65% |
| 2024-04-01 | 7.63 | 7.70 | 7.60 | 7.68 | 7.01 | qfq | 7,886,353 | 60,260,199 | 0.13% |
| 2024-03-29 | 7.88 | 7.90 | 7.53 | 7.67 | 7.01 | qfq | 15,632,934 | 119,106,901 | -4.13% |
| 2024-03-28 | 7.80 | 8.04 | 7.79 | 8.00 | 7.31 | qfq | 7,499,850 | 59,713,637 | 2.04% |
| 2024-03-27 | 7.92 | 7.97 | 7.84 | 7.84 | 7.16 | qfq | 4,957,628 | 39,167,227 | -1.01% |
| 2024-03-26 | 7.74 | 7.92 | 7.71 | 7.92 | 7.23 | qfq | 4,919,200 | 38,467,932 | 2.33% |
| 2024-03-25 | 7.81 | 7.86 | 7.72 | 7.74 | 7.07 | qfq | 4,871,729 | 37,969,754 | -0.77% |
| 2024-03-22 | 7.88 | 7.92 | 7.78 | 7.80 | 7.12 | qfq | 4,663,680 | 36,534,050 | -1.39% |
| 2024-03-21 | 7.91 | 7.94 | 7.86 | 7.91 | 7.22 | qfq | 3,358,300 | 26,550,423 | 0.13% |
| 2024-03-20 | 7.94 | 7.94 | 7.80 | 7.90 | 7.22 | qfq | 4,720,084 | 37,188,469 | -0.25% |
| 2024-03-19 | 8.02 | 8.03 | 7.88 | 7.92 | 7.23 | qfq | 6,289,101 | 49,943,676 | -1.25% |
| 2024-03-18 | 7.79 | 8.02 | 7.68 | 8.02 | 7.33 | qfq | 12,109,000 | 95,536,378 | 3.22% |
| 2024-03-15 | 7.58 | 7.81 | 7.54 | 7.77 | 7.10 | qfq | 9,029,800 | 69,631,487 | 3.05% |
| 2024-03-14 | 7.50 | 7.59 | 7.50 | 7.54 | 6.89 | qfq | 6,620,239 | 49,995,182 | 0.40% |
| 2024-03-13 | 7.59 | 7.59 | 7.48 | 7.51 | 6.86 | qfq | 5,238,263 | 39,370,196 | -1.18% |
| 2024-03-12 | 7.60 | 7.62 | 7.48 | 7.60 | 6.94 | qfq | 4,335,613 | 32,679,343 | 0.13% |
| 2024-03-11 | 7.43 | 7.62 | 7.42 | 7.59 | 6.93 | qfq | 4,976,305 | 37,631,343 | 2.15% |
| 2024-03-08 | 7.36 | 7.52 | 7.35 | 7.43 | 6.79 | qfq | 4,478,418 | 33,336,377 | 0.81% |
| 2024-03-07 | 7.36 | 7.43 | 7.34 | 7.37 | 6.73 | qfq | 3,932,313 | 29,076,591 | 0.14% |
| 2024-03-06 | 7.26 | 7.39 | 7.25 | 7.36 | 6.72 | qfq | 4,258,663 | 31,252,977 | 1.24% |
| 2024-03-05 | 7.31 | 7.37 | 7.24 | 7.27 | 6.64 | qfq | 4,449,200 | 32,488,169 | -0.55% |
| 2024-03-04 | 7.32 | 7.35 | 7.26 | 7.31 | 6.68 | qfq | 3,200,500 | 23,376,847 | -0.41% |
| 2024-03-01 | 7.32 | 7.43 | 7.30 | 7.34 | 6.70 | qfq | 5,290,850 | 38,894,384 | 0.27% |
| 2024-02-29 | 7.15 | 7.33 | 7.15 | 7.32 | 6.69 | qfq | 5,916,600 | 42,987,157 | 1.95% |
| 2024-02-28 | 7.40 | 7.45 | 7.17 | 7.18 | 6.56 | qfq | 8,449,900 | 62,107,358 | -2.84% |
| 2024-02-27 | 7.33 | 7.39 | 7.30 | 7.39 | 6.75 | qfq | 3,127,000 | 23,003,261 | 0.82% |
| 2024-02-26 | 7.44 | 7.48 | 7.32 | 7.33 | 6.70 | qfq | 6,455,130 | 47,590,957 | -1.61% |
| 2024-02-23 | 7.41 | 7.47 | 7.35 | 7.45 | 6.80 | qfq | 4,270,180 | 31,693,126 | 0.40% |
| 2024-02-22 | 7.37 | 7.44 | 7.31 | 7.42 | 6.78 | qfq | 4,716,411 | 34,777,006 | 0.41% |
| 2024-02-21 | 7.32 | 7.47 | 7.30 | 7.39 | 6.75 | qfq | 5,275,000 | 39,091,330 | 0.27% |
| 2024-02-20 | 7.38 | 7.42 | 7.30 | 7.37 | 6.73 | qfq | 4,825,938 | 35,532,083 | -0.27% |
| 2024-02-19 | 7.31 | 7.40 | 7.25 | 7.39 | 6.75 | qfq | 9,335,225 | 68,474,989 | 1.79% |
| 2024-02-08 | 7.09 | 7.27 | 6.88 | 7.26 | 6.63 | qfq | 13,106,185 | 92,729,155 | 3.42% |
| 2024-02-07 | 7.10 | 7.24 | 6.93 | 7.02 | 6.41 | qfq | 11,778,213 | 83,453,211 | -1.27% |
| 2024-02-06 | 6.79 | 7.20 | 6.69 | 7.11 | 6.49 | qfq | 14,094,266 | 97,324,458 | 3.04% |
| 2024-02-05 | 7.18 | 7.18 | 6.83 | 6.90 | 6.30 | qfq | 11,567,600 | 80,509,203 | -3.77% |
| 2024-02-02 | 7.39 | 7.43 | 7.08 | 7.17 | 6.55 | qfq | 7,443,500 | 53,988,462 | -3.11% |
| 2024-02-01 | 7.49 | 7.56 | 7.31 | 7.40 | 6.76 | qfq | 6,220,200 | 46,176,336 | -1.46% |
| 2024-01-31 | 7.58 | 7.68 | 7.43 | 7.51 | 6.86 | qfq | 7,311,478 | 55,286,674 | -1.83% |
| 2024-01-30 | 7.61 | 7.80 | 7.61 | 7.65 | 6.99 | qfq | 5,315,363 | 41,051,358 | -0.13% |
| 2024-01-29 | 7.71 | 7.81 | 7.63 | 7.66 | 7.00 | qfq | 4,635,018 | 35,796,340 | -0.52% |
| 2024-01-26 | 7.67 | 7.78 | 7.64 | 7.70 | 7.03 | qfq | 5,187,611 | 40,059,323 | 0.65% |
| 2024-01-25 | 7.40 | 7.65 | 7.34 | 7.65 | 6.99 | qfq | 5,238,598 | 39,603,717 | 3.52% |
| 2024-01-24 | 7.28 | 7.42 | 7.11 | 7.39 | 6.75 | qfq | 5,836,152 | 42,541,190 | 1.65% |
| 2024-01-23 | 7.12 | 7.30 | 7.02 | 7.27 | 6.64 | qfq | 5,905,565 | 42,357,205 | 2.11% |
| 2024-01-22 | 7.46 | 7.50 | 7.07 | 7.12 | 6.50 | qfq | 5,187,700 | 37,841,506 | -4.30% |
| 2024-01-19 | 7.50 | 7.55 | 7.42 | 7.44 | 6.80 | qfq | 3,076,800 | 23,025,092 | -1.06% |
| 2024-01-18 | 7.68 | 7.70 | 7.33 | 7.52 | 6.87 | qfq | 5,744,700 | 42,868,079 | -1.83% |
| 2024-01-17 | 7.81 | 7.83 | 7.65 | 7.66 | 7.00 | qfq | 3,051,900 | 23,660,541 | -1.42% |
| 2024-01-16 | 7.82 | 7.82 | 7.61 | 7.77 | 7.10 | qfq | 4,248,421 | 32,833,413 | -0.77% |
| 2024-01-15 | 7.82 | 7.88 | 7.78 | 7.83 | 7.15 | qfq | 3,163,300 | 24,762,020 | 0.00% |
| 2024-01-12 | 7.83 | 7.94 | 7.83 | 7.83 | 7.15 | qfq | 4,553,735 | 35,936,149 | 0.90% |
| 2024-01-11 | 7.77 | 7.83 | 7.72 | 7.76 | 7.09 | qfq | 2,552,736 | 19,850,779 | 0.13% |
| 2024-01-10 | 7.77 | 7.83 | 7.72 | 7.75 | 7.08 | qfq | 2,924,900 | 22,710,233 | -0.51% |
| 2024-01-09 | 7.69 | 7.82 | 7.58 | 7.79 | 7.12 | qfq | 4,469,172 | 34,549,851 | 1.30% |
| 2024-01-08 | 7.91 | 7.93 | 7.66 | 7.69 | 7.02 | qfq | 5,565,400 | 43,241,224 | -2.41% |
| 2024-01-05 | 7.83 | 7.97 | 7.79 | 7.88 | 7.20 | qfq | 9,690,505 | 76,622,126 | 1.03% |
| 2024-01-04 | 7.78 | 7.81 | 7.75 | 7.80 | 7.12 | qfq | 4,751,553 | 37,003,515 | 0.52% |
| 2024-01-03 | 7.64 | 7.78 | 7.61 | 7.76 | 7.09 | qfq | 4,968,301 | 38,382,335 | 1.44% |
| 2024-01-02 | 7.52 | 7.71 | 7.52 | 7.65 | 6.99 | qfq | 6,791,353 | 51,923,059 | 1.86% |
| 2023-12-29 | 7.46 | 7.55 | 7.44 | 7.51 | 6.86 | qfq | 4,605,400 | 34,538,059 | 0.40% |
| 2023-12-28 | 7.44 | 7.49 | 7.40 | 7.48 | 6.83 | qfq | 3,224,900 | 24,070,516 | 0.67% |
| 2023-12-27 | 7.49 | 7.53 | 7.41 | 7.43 | 6.79 | qfq | 3,654,000 | 27,237,278 | -0.80% |
| 2023-12-26 | 7.51 | 7.51 | 7.46 | 7.49 | 6.84 | qfq | 2,034,200 | 15,226,636 | -0.40% |
| 2023-12-25 | 7.56 | 7.56 | 7.43 | 7.52 | 6.87 | qfq | 3,199,000 | 23,998,023 | -0.27% |
| 2023-12-22 | 7.55 | 7.60 | 7.48 | 7.54 | 6.89 | qfq | 2,543,400 | 19,185,583 | 0.27% |
| 2023-12-21 | 7.48 | 7.53 | 7.39 | 7.52 | 6.87 | qfq | 3,900,000 | 29,078,804 | 0.67% |
| 2023-12-20 | 7.52 | 7.62 | 7.46 | 7.47 | 6.82 | qfq | 4,493,200 | 33,853,486 | -0.53% |
| 2023-12-19 | 7.49 | 7.53 | 7.45 | 7.51 | 6.86 | qfq | 2,842,391 | 21,279,300 | 0.00% |
| 2023-12-18 | 7.59 | 7.63 | 7.49 | 7.51 | 6.86 | qfq | 4,444,000 | 33,451,229 | -1.05% |
| 2023-12-15 | 7.65 | 7.69 | 7.57 | 7.59 | 6.93 | qfq | 4,450,500 | 33,906,392 | -1.04% |
| 2023-12-14 | 7.64 | 7.70 | 7.56 | 7.67 | 7.01 | qfq | 4,679,900 | 35,826,776 | 0.66% |
| 2023-12-13 | 7.61 | 7.69 | 7.60 | 7.62 | 6.96 | qfq | 3,916,795 | 29,959,130 | 0.26% |
| 2023-12-12 | 7.51 | 7.64 | 7.51 | 7.60 | 6.94 | qfq | 4,355,467 | 33,072,635 | 0.93% |
| 2023-12-11 | 7.52 | 7.57 | 7.43 | 7.53 | 6.88 | qfq | 4,172,000 | 31,317,605 | -0.13% |
| 2023-12-08 | 7.51 | 7.61 | 7.49 | 7.54 | 6.89 | qfq | 4,523,704 | 34,254,898 | 0.53% |
| 2023-12-07 | 7.50 | 7.52 | 7.47 | 7.50 | 6.85 | qfq | 3,569,191 | 26,751,966 | 0.13% |
| 2023-12-06 | 7.45 | 7.51 | 7.39 | 7.49 | 6.84 | qfq | 2,836,300 | 21,196,002 | 0.40% |
| 2023-12-05 | 7.55 | 7.56 | 7.46 | 7.46 | 6.81 | qfq | 2,709,900 | 20,356,377 | -1.32% |
| 2023-12-04 | 7.64 | 7.64 | 7.53 | 7.56 | 6.91 | qfq | 3,799,979 | 28,752,524 | -0.66% |
| 2023-12-01 | 7.58 | 7.65 | 7.56 | 7.61 | 6.95 | qfq | 3,031,100 | 23,072,834 | 0.13% |
| 2023-11-30 | 7.66 | 7.68 | 7.58 | 7.60 | 6.94 | qfq | 3,746,686 | 28,525,032 | -0.65% |
| 2023-11-29 | 7.63 | 7.69 | 7.58 | 7.65 | 6.99 | qfq | 3,904,700 | 29,843,431 | 0.53% |
| 2023-11-28 | 7.55 | 7.64 | 7.49 | 7.61 | 6.95 | qfq | 5,219,389 | 39,498,377 | 1.33% |
| 2023-11-27 | 7.49 | 7.52 | 7.43 | 7.51 | 6.86 | qfq | 2,098,900 | 15,696,225 | 0.40% |
| 2023-11-24 | 7.54 | 7.56 | 7.47 | 7.48 | 6.83 | qfq | 2,638,100 | 19,822,292 | -0.53% |
| 2023-11-23 | 7.45 | 7.55 | 7.45 | 7.52 | 6.87 | qfq | 3,620,000 | 27,169,812 | 0.80% |
| 2023-11-22 | 7.43 | 7.51 | 7.43 | 7.46 | 6.81 | qfq | 3,617,817 | 27,057,788 | 0.40% |
| 2023-11-21 | 7.52 | 7.52 | 7.41 | 7.43 | 6.79 | qfq | 6,099,800 | 45,539,696 | -1.07% |
| 2023-11-20 | 7.52 | 7.54 | 7.49 | 7.51 | 6.86 | qfq | 3,694,212 | 27,759,033 | 0.00% |
| 2023-11-17 | 7.51 | 7.55 | 7.46 | 7.51 | 6.86 | qfq | 2,481,586 | 18,633,302 | 0.13% |
| 2023-11-16 | 7.52 | 7.56 | 7.48 | 7.50 | 6.85 | qfq | 1,959,125 | 14,713,375 | -0.53% |
| 2023-11-15 | 7.54 | 7.56 | 7.40 | 7.54 | 6.89 | qfq | 3,169,800 | 23,857,463 | 0.27% |
| 2023-11-14 | 7.56 | 7.59 | 7.50 | 7.52 | 6.87 | qfq | 2,986,368 | 22,517,748 | -0.27% |
| 2023-11-13 | 7.51 | 7.57 | 7.49 | 7.54 | 6.89 | qfq | 2,465,000 | 18,568,383 | 0.13% |
| 2023-11-10 | 7.48 | 7.55 | 7.45 | 7.53 | 6.88 | qfq | 3,125,170 | 23,490,419 | 0.00% |
| 2023-11-09 | 7.49 | 7.58 | 7.46 | 7.53 | 6.88 | qfq | 3,668,074 | 27,606,666 | 0.27% |
| 2023-11-08 | 7.58 | 7.58 | 7.49 | 7.51 | 6.86 | qfq | 2,844,400 | 21,366,243 | -0.53% |
| 2023-11-07 | 7.58 | 7.59 | 7.51 | 7.55 | 6.90 | qfq | 4,091,800 | 30,906,898 | -0.26% |
| 2023-11-06 | 7.69 | 7.75 | 7.54 | 7.57 | 6.91 | qfq | 6,786,750 | 51,506,548 | -1.56% |
| 2023-11-03 | 7.75 | 7.78 | 7.67 | 7.69 | 7.02 | qfq | 4,386,100 | 33,881,377 | -0.39% |
| 2023-11-02 | 7.85 | 7.85 | 7.71 | 7.72 | 7.05 | qfq | 3,937,620 | 30,514,386 | -1.40% |
| 2023-11-01 | 7.78 | 7.85 | 7.74 | 7.83 | 7.15 | qfq | 5,340,398 | 41,648,982 | 0.64% |
| 2023-10-31 | 7.78 | 7.86 | 7.71 | 7.78 | 7.11 | qfq | 7,621,400 | 59,279,057 | -0.13% |
| 2023-10-30 | 7.44 | 7.88 | 7.43 | 7.79 | 7.12 | qfq | 17,657,727 | 136,510,576 | 7.30% |
| 2023-10-27 | 7.14 | 7.30 | 7.11 | 7.26 | 6.63 | qfq | 3,950,800 | 28,621,852 | 1.97% |
| 2023-10-26 | 6.99 | 7.14 | 6.93 | 7.12 | 6.50 | qfq | 2,815,090 | 19,902,432 | 1.42% |
| 2023-10-25 | 6.99 | 7.05 | 6.95 | 7.02 | 6.41 | qfq | 3,216,129 | 22,531,487 | 1.30% |
| 2023-10-24 | 6.85 | 6.98 | 6.85 | 6.93 | 6.33 | qfq | 3,804,237 | 26,386,678 | 1.02% |
| 2023-10-23 | 7.05 | 7.07 | 6.82 | 6.86 | 6.27 | qfq | 3,496,024 | 24,172,973 | -2.70% |
| 2023-10-20 | 7.09 | 7.13 | 7.05 | 7.05 | 6.44 | qfq | 6,810,954 | 48,143,443 | -0.84% |
| 2023-10-19 | 7.20 | 7.24 | 7.11 | 7.11 | 6.49 | qfq | 2,631,400 | 18,870,970 | -1.66% |
| 2023-10-18 | 7.30 | 7.31 | 7.20 | 7.23 | 6.60 | qfq | 2,850,900 | 20,683,451 | -1.23% |
| 2023-10-17 | 7.38 | 7.43 | 7.30 | 7.32 | 6.69 | qfq | 2,439,533 | 17,905,608 | -0.68% |
| 2023-10-16 | 7.33 | 7.43 | 7.33 | 7.37 | 6.73 | qfq | 2,767,033 | 20,417,099 | 0.41% |
| 2023-10-13 | 7.33 | 7.39 | 7.30 | 7.34 | 6.70 | qfq | 2,147,000 | 15,756,071 | -0.27% |
| 2023-10-12 | 7.33 | 7.39 | 7.33 | 7.36 | 6.72 | qfq | 2,071,967 | 15,259,082 | 0.55% |
| 2023-10-11 | 7.30 | 7.39 | 7.30 | 7.32 | 6.69 | qfq | 1,730,826 | 12,717,033 | 0.00% |
| 2023-10-10 | 7.41 | 7.45 | 7.32 | 7.32 | 6.69 | qfq | 2,928,200 | 21,523,356 | -1.21% |
| 2023-10-09 | 7.46 | 7.51 | 7.39 | 7.41 | 6.77 | qfq | 3,298,795 | 24,506,552 | -1.20% |
| 2023-09-28 | 7.50 | 7.54 | 7.48 | 7.50 | 6.85 | qfq | 2,342,600 | 17,576,967 | 0.40% |
| 2023-09-27 | 7.48 | 7.53 | 7.46 | 7.47 | 6.82 | qfq | 3,211,413 | 24,043,810 | -0.13% |
| 2023-09-26 | 7.57 | 7.57 | 7.48 | 7.48 | 6.83 | qfq | 2,023,370 | 15,198,415 | -0.93% |
| 2023-09-25 | 7.43 | 7.58 | 7.38 | 7.55 | 6.90 | qfq | 5,673,134 | 42,738,809 | 1.48% |
| 2023-09-22 | 7.48 | 7.48 | 7.40 | 7.44 | 6.80 | qfq | 3,128,700 | 23,253,061 | -0.40% |
| 2023-09-21 | 7.48 | 7.54 | 7.38 | 7.47 | 6.82 | qfq | 5,327,300 | 39,814,229 | -1.06% |
| 2023-09-20 | 7.52 | 7.58 | 7.45 | 7.55 | 6.90 | qfq | 5,416,470 | 40,916,186 | 0.80% |
| 2023-09-19 | 7.41 | 7.51 | 7.37 | 7.49 | 6.84 | qfq | 5,324,610 | 39,737,103 | 0.54% |
| 2023-09-18 | 7.52 | 7.52 | 7.26 | 7.45 | 6.80 | qfq | 9,102,481 | 67,008,558 | -0.67% |
| 2023-09-15 | 7.44 | 7.52 | 7.42 | 7.50 | 6.85 | qfq | 5,589,174 | 41,839,808 | 0.94% |
| 2023-09-14 | 7.37 | 7.46 | 7.30 | 7.43 | 6.79 | qfq | 5,260,000 | 38,943,749 | 1.36% |
| 2023-09-13 | 7.30 | 7.36 | 7.27 | 7.33 | 6.70 | qfq | 2,706,774 | 19,814,503 | 0.27% |
| 2023-09-12 | 7.30 | 7.36 | 7.27 | 7.31 | 6.68 | qfq | 2,592,400 | 18,983,668 | 0.27% |
| 2023-09-11 | 7.26 | 7.30 | 7.20 | 7.29 | 6.66 | qfq | 2,208,400 | 16,042,855 | 1.11% |
| 2023-09-08 | 7.24 | 7.25 | 7.20 | 7.21 | 6.59 | qfq | 1,864,700 | 13,462,638 | -0.14% |
| 2023-09-07 | 7.30 | 7.32 | 7.21 | 7.22 | 6.59 | qfq | 3,220,200 | 23,371,634 | -1.23% |
| 2023-09-06 | 7.39 | 7.40 | 7.28 | 7.31 | 6.68 | qfq | 3,413,362 | 24,992,832 | -1.35% |
| 2023-09-05 | 7.34 | 7.43 | 7.28 | 7.41 | 6.77 | qfq | 4,455,931 | 32,792,526 | 0.68% |
| 2023-09-04 | 7.30 | 7.37 | 7.30 | 7.36 | 6.72 | qfq | 4,652,139 | 34,136,762 | 0.96% |
| 2023-09-01 | 7.36 | 7.38 | 7.25 | 7.29 | 6.66 | qfq | 5,206,900 | 37,985,676 | -0.82% |
| 2023-08-31 | 7.37 | 7.44 | 7.34 | 7.35 | 6.71 | qfq | 3,297,800 | 24,310,316 | -1.08% |
| 2023-08-30 | 7.54 | 7.57 | 7.37 | 7.43 | 6.79 | qfq | 6,314,714 | 47,031,713 | -1.85% |
| 2023-08-29 | 7.59 | 7.68 | 7.50 | 7.57 | 6.91 | qfq | 6,673,868 | 50,450,475 | -0.66% |
| 2023-08-28 | 7.78 | 7.85 | 7.57 | 7.62 | 6.96 | qfq | 9,950,749 | 76,490,808 | 0.40% |
| 2023-08-25 | 7.40 | 7.75 | 7.35 | 7.59 | 6.93 | qfq | 12,326,656 | 94,138,898 | 2.71% |
| 2023-08-24 | 7.47 | 7.47 | 7.29 | 7.39 | 6.75 | qfq | 5,948,039 | 43,772,372 | -1.20% |
| 2023-08-23 | 7.35 | 7.58 | 7.26 | 7.48 | 6.83 | qfq | 9,147,163 | 68,538,281 | 1.77% |
| 2023-08-22 | 7.50 | 7.60 | 7.23 | 7.35 | 6.71 | qfq | 8,702,000 | 63,882,226 | -2.52% |
| 2023-08-21 | 7.51 | 7.65 | 7.44 | 7.54 | 6.89 | qfq | 8,162,786 | 61,474,628 | -0.26% |
| 2023-08-18 | 7.40 | 7.60 | 7.34 | 7.56 | 6.91 | qfq | 8,899,529 | 66,846,904 | 2.16% |
| 2023-08-17 | 7.36 | 7.42 | 7.31 | 7.40 | 6.76 | qfq | 3,876,300 | 28,480,630 | 0.14% |
| 2023-08-16 | 7.46 | 7.47 | 7.38 | 7.39 | 6.75 | qfq | 2,494,000 | 18,455,826 | -0.67% |
| 2023-08-15 | 7.41 | 7.46 | 7.37 | 7.44 | 6.80 | qfq | 3,487,229 | 25,904,502 | 0.81% |
| 2023-08-14 | 7.32 | 7.41 | 7.28 | 7.38 | 6.74 | qfq | 3,790,800 | 27,824,012 | 0.41% |
| 2023-08-11 | 7.44 | 7.50 | 7.35 | 7.35 | 6.71 | qfq | 4,241,229 | 31,490,364 | -1.34% |
| 2023-08-10 | 7.43 | 7.47 | 7.37 | 7.45 | 6.80 | qfq | 2,946,478 | 21,880,110 | 0.68% |
| 2023-08-09 | 7.42 | 7.47 | 7.37 | 7.40 | 6.76 | qfq | 3,501,354 | 25,947,196 | -0.67% |
| 2023-08-08 | 7.46 | 7.49 | 7.40 | 7.45 | 6.80 | qfq | 2,966,971 | 22,083,525 | 0.13% |
| 2023-08-07 | 7.53 | 7.57 | 7.41 | 7.44 | 6.80 | qfq | 4,735,100 | 35,279,216 | -1.20% |
| 2023-08-04 | 7.66 | 7.71 | 7.52 | 7.53 | 6.88 | qfq | 6,644,478 | 50,444,939 | -1.44% |
| 2023-08-03 | 7.65 | 7.68 | 7.63 | 7.64 | 6.98 | qfq | 2,718,277 | 20,785,650 | -0.52% |
| 2023-08-02 | 7.70 | 7.72 | 7.63 | 7.68 | 7.01 | qfq | 3,198,398 | 24,532,654 | -0.26% |
| 2023-08-01 | 7.75 | 7.75 | 7.65 | 7.70 | 7.03 | qfq | 5,142,498 | 39,517,344 | -0.13% |
| 2023-07-31 | 7.65 | 7.75 | 7.64 | 7.71 | 7.04 | qfq | 5,403,390 | 41,660,200 | 1.05% |
| 2023-07-28 | 7.65 | 7.68 | 7.58 | 7.63 | 6.97 | qfq | 4,650,367 | 35,400,512 | -0.26% |
| 2023-07-27 | 7.59 | 7.70 | 7.59 | 7.65 | 6.99 | qfq | 4,689,500 | 35,980,447 | 0.26% |
| 2023-07-26 | 7.59 | 7.64 | 7.55 | 7.63 | 6.97 | qfq | 4,475,898 | 34,047,915 | 0.79% |
| 2023-07-25 | 7.66 | 7.67 | 7.54 | 7.57 | 6.91 | qfq | 5,500,170 | 41,710,993 | -0.66% |
| 2023-07-24 | 7.55 | 7.63 | 7.52 | 7.62 | 6.96 | qfq | 4,203,472 | 31,923,517 | 0.93% |
| 2023-07-21 | 7.56 | 7.63 | 7.53 | 7.55 | 6.90 | qfq | 2,773,367 | 20,989,426 | -0.40% |
| 2023-07-20 | 7.74 | 7.74 | 7.56 | 7.58 | 6.92 | qfq | 5,636,700 | 43,001,407 | -1.56% |
| 2023-07-19 | 7.69 | 7.75 | 7.65 | 7.70 | 7.03 | qfq | 4,037,579 | 31,144,621 | 0.52% |
| 2023-07-18 | 7.70 | 7.70 | 7.58 | 7.66 | 7.00 | qfq | 3,709,611 | 28,385,866 | -0.39% |
| 2023-07-17 | 7.57 | 7.71 | 7.56 | 7.69 | 7.02 | qfq | 6,132,400 | 46,904,632 | 0.79% |