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
合富中国603122.SH
最近收盘价10.312026-07-17
最近交易日2026-07-17
成交量（股）29,740,400
成交额（元）317,660,730
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-14 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 11.26 | 11.45 | 10.31 | 10.31 | 10.31 | qfq | 29,740,400 | 317,660,730 | -9.96% |
| 2026-07-16 | 10.71 | 11.59 | 10.65 | 11.45 | 11.45 | qfq | 33,259,046 | 374,663,733 | 3.90% |
| 2026-07-15 | 10.50 | 11.79 | 10.41 | 11.02 | 11.02 | qfq | 30,827,900 | 344,808,502 | 2.42% |
| 2026-07-14 | 10.41 | 11.23 | 10.31 | 10.76 | 10.76 | qfq | 20,178,800 | 216,468,698 | 2.57% |
| 2026-07-13 | 10.71 | 10.85 | 10.47 | 10.49 | 10.49 | qfq | 11,669,800 | 123,461,572 | -1.96% |
| 2026-07-10 | 10.18 | 10.90 | 10.06 | 10.70 | 10.70 | qfq | 14,619,617 | 155,782,293 | 4.29% |
| 2026-07-09 | 10.16 | 10.44 | 9.93 | 10.26 | 10.26 | qfq | 9,291,300 | 94,623,724 | -0.19% |
| 2026-07-08 | 10.43 | 10.56 | 10.22 | 10.28 | 10.28 | qfq | 9,598,600 | 99,308,405 | -2.00% |
| 2026-07-07 | 11.10 | 11.16 | 10.46 | 10.49 | 10.49 | qfq | 10,818,900 | 115,988,920 | -6.00% |
| 2026-07-06 | 11.44 | 11.73 | 11.16 | 11.16 | 11.16 | qfq | 11,736,900 | 134,259,974 | -2.79% |
| 2026-07-03 | 11.42 | 11.90 | 11.23 | 11.48 | 11.48 | qfq | 16,032,300 | 184,295,971 | -1.12% |
| 2026-07-02 | 11.39 | 12.30 | 11.30 | 11.61 | 11.61 | qfq | 20,968,009 | 247,382,169 | 1.93% |
| 2026-07-01 | 10.99 | 11.46 | 10.85 | 11.39 | 11.39 | qfq | 14,295,900 | 160,711,904 | 3.92% |
| 2026-06-30 | 11.11 | 11.22 | 10.81 | 10.96 | 10.96 | qfq | 14,890,200 | 163,272,592 | -2.23% |
| 2026-06-29 | 10.92 | 11.30 | 10.49 | 11.21 | 11.21 | qfq | 20,897,980 | 229,527,601 | 3.80% |
| 2026-06-26 | 11.45 | 11.45 | 10.80 | 10.80 | 10.80 | qfq | 15,057,885 | 165,960,289 | -5.68% |
| 2026-06-25 | 11.73 | 11.95 | 11.24 | 11.45 | 11.45 | qfq | 24,099,185 | 277,395,268 | -3.86% |
| 2026-06-24 | 12.77 | 12.80 | 11.87 | 11.91 | 11.91 | qfq | 38,114,538 | 465,296,761 | -6.73% |
| 2026-06-23 | 11.55 | 12.77 | 11.51 | 12.77 | 12.77 | qfq | 14,431,400 | 179,278,568 | 9.99% |
| 2026-06-22 | 11.56 | 11.62 | 11.18 | 11.61 | 11.61 | qfq | 10,344,700 | 117,720,084 | -0.43% |
| 2026-06-18 | 11.78 | 11.85 | 11.56 | 11.66 | 11.66 | qfq | 7,419,900 | 86,715,084 | -1.35% |
| 2026-06-17 | 12.14 | 12.14 | 11.75 | 11.82 | 11.82 | qfq | 8,547,900 | 101,320,162 | -2.64% |
| 2026-06-16 | 12.20 | 12.22 | 11.90 | 12.14 | 12.14 | qfq | 7,496,400 | 90,493,991 | -0.16% |
| 2026-06-15 | 12.00 | 12.31 | 12.00 | 12.16 | 12.16 | qfq | 7,118,200 | 86,434,242 | 0.33% |
| 2026-06-12 | 11.91 | 12.23 | 11.85 | 12.12 | 12.12 | qfq | 10,662,900 | 129,107,135 | 1.85% |
| 2026-06-11 | 11.95 | 12.28 | 11.74 | 11.90 | 11.90 | qfq | 8,687,000 | 103,348,775 | -1.16% |
| 2026-06-10 | 12.09 | 12.28 | 11.92 | 12.04 | 12.04 | qfq | 7,935,800 | 95,637,243 | -1.15% |
| 2026-06-09 | 12.20 | 12.32 | 12.02 | 12.18 | 12.18 | qfq | 7,761,000 | 94,406,027 | 0.33% |
| 2026-06-08 | 12.25 | 12.57 | 11.98 | 12.14 | 12.14 | qfq | 9,724,300 | 118,990,228 | -2.41% |
| 2026-06-05 | 12.35 | 12.58 | 12.20 | 12.44 | 12.44 | qfq | 10,776,100 | 134,145,448 | 0.73% |
| 2026-06-04 | 12.50 | 12.63 | 12.27 | 12.35 | 12.35 | qfq | 9,580,500 | 118,829,031 | -2.06% |
| 2026-06-03 | 12.63 | 12.76 | 12.48 | 12.61 | 12.61 | qfq | 8,246,897 | 103,886,971 | -0.24% |
| 2026-06-02 | 12.88 | 12.90 | 12.35 | 12.64 | 12.64 | qfq | 9,957,100 | 125,202,172 | -2.54% |
| 2026-06-01 | 12.75 | 13.08 | 12.60 | 12.97 | 12.97 | qfq | 10,618,300 | 137,177,903 | 1.65% |
| 2026-05-29 | 12.67 | 12.95 | 12.66 | 12.76 | 12.76 | qfq | 10,415,185 | 133,397,004 | 0.79% |
| 2026-05-28 | 12.62 | 12.82 | 12.53 | 12.66 | 12.66 | qfq | 9,344,900 | 118,433,881 | 0.32% |
| 2026-05-27 | 13.00 | 13.00 | 12.52 | 12.62 | 12.62 | qfq | 11,294,300 | 143,114,696 | -3.00% |
| 2026-05-26 | 13.16 | 13.24 | 12.83 | 13.01 | 13.01 | qfq | 11,578,500 | 150,325,043 | -1.81% |
| 2026-05-25 | 13.64 | 13.74 | 13.13 | 13.25 | 13.25 | qfq | 11,681,300 | 155,604,057 | -2.86% |
| 2026-05-22 | 13.39 | 13.71 | 13.38 | 13.64 | 13.64 | qfq | 11,051,400 | 150,191,295 | 1.49% |
| 2026-05-21 | 13.97 | 14.06 | 13.38 | 13.44 | 13.44 | qfq | 15,235,100 | 209,450,088 | -4.48% |
| 2026-05-20 | 14.36 | 14.37 | 13.85 | 14.07 | 14.07 | qfq | 12,145,885 | 170,210,853 | -1.95% |
| 2026-05-19 | 14.30 | 14.61 | 14.20 | 14.35 | 14.35 | qfq | 10,744,300 | 154,303,727 | 0.28% |
| 2026-05-18 | 14.47 | 14.47 | 14.25 | 14.31 | 14.31 | qfq | 9,930,788 | 142,346,352 | -1.11% |
| 2026-05-15 | 14.78 | 14.84 | 14.34 | 14.47 | 14.47 | qfq | 17,890,900 | 259,594,334 | -3.02% |
| 2026-05-14 | 15.79 | 15.84 | 14.92 | 14.92 | 14.92 | qfq | 25,198,800 | 383,198,151 | -5.09% |
| 2026-05-13 | 15.64 | 15.98 | 15.35 | 15.72 | 15.72 | qfq | 22,973,300 | 360,769,504 | -0.51% |
| 2026-05-12 | 16.05 | 16.33 | 15.70 | 15.80 | 15.80 | qfq | 23,830,600 | 378,385,552 | -2.65% |
| 2026-05-11 | 16.18 | 16.40 | 15.67 | 16.23 | 16.23 | qfq | 29,136,500 | 465,349,978 | 1.18% |
| 2026-05-08 | 15.72 | 16.17 | 15.66 | 16.04 | 16.04 | qfq | 23,980,200 | 381,783,862 | 1.91% |
| 2026-05-07 | 15.54 | 15.79 | 15.40 | 15.74 | 15.74 | qfq | 18,661,397 | 291,835,466 | 1.29% |
| 2026-05-06 | 15.16 | 15.64 | 15.06 | 15.54 | 15.54 | qfq | 21,102,626 | 325,211,496 | 3.26% |
| 2026-04-30 | 15.30 | 15.32 | 14.98 | 15.05 | 15.05 | qfq | 14,209,698 | 214,402,391 | -1.31% |
| 2026-04-29 | 15.33 | 15.40 | 15.00 | 15.25 | 15.25 | qfq | 15,670,229 | 238,743,208 | -1.93% |
| 2026-04-28 | 15.32 | 15.78 | 15.26 | 15.55 | 15.55 | qfq | 22,342,434 | 347,783,255 | 0.78% |
| 2026-04-27 | 15.23 | 15.45 | 14.98 | 15.43 | 15.43 | qfq | 14,913,303 | 227,270,186 | 1.31% |
| 2026-04-24 | 15.37 | 15.58 | 15.11 | 15.23 | 15.23 | qfq | 14,587,300 | 223,062,487 | -1.42% |
| 2026-04-23 | 15.75 | 15.80 | 15.39 | 15.45 | 15.45 | qfq | 19,089,700 | 296,159,916 | -2.95% |
| 2026-04-22 | 15.66 | 15.94 | 15.51 | 15.92 | 15.92 | qfq | 20,239,300 | 317,927,023 | 0.51% |
| 2026-04-21 | 16.19 | 16.40 | 15.65 | 15.84 | 15.84 | qfq | 27,506,400 | 436,948,509 | -3.30% |
| 2026-04-20 | 16.16 | 16.60 | 15.86 | 16.38 | 16.38 | qfq | 26,825,600 | 436,244,210 | 1.36% |
| 2026-04-17 | 16.75 | 16.75 | 16.10 | 16.16 | 16.16 | qfq | 37,848,600 | 619,027,650 | -4.49% |
| 2026-04-16 | 17.30 | 17.32 | 16.66 | 16.92 | 16.92 | qfq | 45,869,012 | 775,065,456 | -5.53% |
| 2026-04-15 | 16.53 | 18.00 | 16.45 | 17.91 | 17.91 | qfq | 74,602,000 | 1,292,304,628 | 8.09% |
| 2026-04-14 | 16.99 | 17.12 | 16.30 | 16.57 | 16.57 | qfq | 45,543,600 | 755,473,498 | -3.33% |
| 2026-04-13 | 17.72 | 17.95 | 17.02 | 17.14 | 17.14 | qfq | 43,570,112 | 756,079,181 | -1.32% |
| 2026-04-10 | 18.00 | 18.09 | 17.35 | 17.37 | 17.37 | qfq | 62,197,899 | 1,095,936,897 | -5.19% |
| 2026-04-09 | 19.00 | 19.41 | 18.05 | 18.32 | 18.32 | qfq | 73,610,604 | 1,373,056,739 | -7.80% |
| 2026-04-08 | 20.21 | 21.54 | 19.66 | 19.87 | 19.87 | qfq | 94,193,704 | 1,912,911,768 | -4.97% |
| 2026-04-07 | 19.10 | 22.15 | 18.13 | 20.91 | 20.91 | qfq | 101,928,765 | 2,077,213,757 | 3.82% |
| 2026-04-03 | 18.69 | 20.56 | 18.45 | 20.14 | 20.14 | qfq | 106,463,074 | 2,102,689,359 | 7.76% |
| 2026-04-02 | 17.10 | 18.69 | 16.83 | 18.69 | 18.69 | qfq | 71,600,940 | 1,276,574,779 | 10.01% |
| 2026-04-01 | 16.98 | 17.50 | 16.25 | 16.99 | 16.99 | qfq | 55,993,847 | 941,051,234 | -2.13% |
| 2026-03-31 | 16.97 | 17.90 | 16.97 | 17.36 | 17.36 | qfq | 79,197,100 | 1,393,075,005 | 2.60% |
| 2026-03-30 | 15.38 | 16.92 | 15.15 | 16.92 | 16.92 | qfq | 51,543,900 | 839,333,772 | 10.01% |
| 2026-03-27 | 15.02 | 15.46 | 14.96 | 15.38 | 15.38 | qfq | 11,640,700 | 177,801,528 | 1.38% |
| 2026-03-26 | 15.76 | 15.82 | 15.07 | 15.17 | 15.17 | qfq | 18,442,700 | 282,440,713 | -4.83% |
| 2026-03-25 | 15.51 | 16.09 | 15.50 | 15.94 | 15.94 | qfq | 20,281,300 | 321,691,785 | 2.84% |
| 2026-03-24 | 14.95 | 15.54 | 14.92 | 15.50 | 15.50 | qfq | 17,946,500 | 274,107,184 | 3.68% |
| 2026-03-23 | 15.25 | 15.58 | 14.81 | 14.95 | 14.95 | qfq | 16,248,000 | 247,336,192 | -3.86% |
| 2026-03-20 | 15.65 | 16.02 | 15.42 | 15.55 | 15.55 | qfq | 14,931,900 | 234,301,903 | -0.32% |
| 2026-03-19 | 16.08 | 16.21 | 15.53 | 15.60 | 15.60 | qfq | 16,686,500 | 263,443,009 | -4.29% |
| 2026-03-18 | 16.16 | 16.59 | 16.04 | 16.30 | 16.30 | qfq | 21,144,795 | 343,567,959 | 0.87% |
| 2026-03-17 | 16.69 | 17.30 | 16.11 | 16.16 | 16.16 | qfq | 44,257,300 | 741,647,840 | -1.22% |
| 2026-03-16 | 15.95 | 17.06 | 15.95 | 16.36 | 16.36 | qfq | 20,002,500 | 329,023,630 | 1.55% |
| 2026-03-13 | 16.20 | 16.40 | 16.04 | 16.11 | 16.11 | qfq | 9,531,500 | 154,376,432 | -0.92% |
| 2026-03-12 | 16.70 | 16.74 | 16.17 | 16.26 | 16.26 | qfq | 13,142,400 | 215,117,364 | -3.33% |
| 2026-03-11 | 17.07 | 17.07 | 16.76 | 16.82 | 16.82 | qfq | 9,191,400 | 155,003,166 | -1.12% |
| 2026-03-10 | 16.70 | 17.08 | 16.70 | 17.01 | 17.01 | qfq | 12,375,800 | 209,750,129 | 1.98% |
| 2026-03-09 | 16.90 | 17.06 | 16.41 | 16.68 | 16.68 | qfq | 12,572,100 | 209,217,790 | -2.34% |
| 2026-03-06 | 16.55 | 17.18 | 16.52 | 17.08 | 17.08 | qfq | 18,775,964 | 319,159,865 | 2.64% |
| 2026-03-05 | 16.71 | 16.96 | 16.51 | 16.64 | 16.64 | qfq | 15,380,500 | 256,996,622 | -0.83% |
| 2026-03-04 | 16.17 | 17.10 | 16.17 | 16.78 | 16.78 | qfq | 20,141,700 | 336,268,104 | 1.94% |
| 2026-03-03 | 16.98 | 17.28 | 16.45 | 16.46 | 16.46 | qfq | 22,641,364 | 380,249,503 | -3.06% |
| 2026-03-02 | 16.58 | 17.13 | 16.54 | 16.98 | 16.98 | qfq | 18,280,400 | 307,941,386 | -0.88% |
| 2026-02-27 | 16.72 | 17.43 | 16.68 | 17.13 | 17.13 | qfq | 22,836,866 | 391,165,466 | 2.09% |
| 2026-02-26 | 17.00 | 17.27 | 16.75 | 16.78 | 16.78 | qfq | 13,047,300 | 221,093,637 | -1.24% |
| 2026-02-25 | 16.99 | 17.00 | 16.70 | 16.99 | 16.99 | qfq | 11,478,700 | 194,023,817 | 1.25% |
| 2026-02-24 | 16.70 | 16.92 | 16.70 | 16.78 | 16.78 | qfq | 14,097,701 | 236,978,202 | 1.70% |
| 2026-02-13 | 16.64 | 16.82 | 16.50 | 16.50 | 16.50 | qfq | 11,265,700 | 187,550,555 | -0.84% |
| 2026-02-12 | 16.74 | 16.96 | 16.60 | 16.64 | 16.64 | qfq | 13,324,800 | 222,785,743 | -1.36% |
| 2026-02-11 | 16.90 | 17.10 | 16.86 | 16.87 | 16.87 | qfq | 14,809,901 | 251,011,457 | -0.35% |
| 2026-02-10 | 17.53 | 17.53 | 16.63 | 16.93 | 16.93 | qfq | 30,477,966 | 515,500,233 | -3.86% |
| 2026-02-09 | 17.53 | 18.12 | 17.41 | 17.61 | 17.61 | qfq | 31,251,166 | 551,764,352 | -0.62% |
| 2026-02-06 | 19.44 | 19.44 | 17.72 | 17.72 | 17.72 | qfq | 59,310,001 | 1,064,281,674 | -10.01% |
| 2026-02-05 | 18.41 | 19.78 | 18.30 | 19.69 | 19.69 | qfq | 69,940,813 | 1,353,945,546 | 6.72% |
| 2026-02-04 | 18.34 | 18.78 | 18.21 | 18.45 | 18.45 | qfq | 18,753,900 | 346,163,367 | 0.49% |
| 2026-02-03 | 17.64 | 18.39 | 17.60 | 18.36 | 18.36 | qfq | 21,280,400 | 384,586,983 | 4.73% |
| 2026-02-02 | 17.70 | 17.95 | 17.52 | 17.53 | 17.53 | qfq | 11,163,200 | 198,283,294 | -1.41% |
| 2026-01-30 | 17.94 | 18.08 | 17.50 | 17.78 | 17.78 | qfq | 15,895,703 | 282,433,383 | -0.11% |
| 2026-01-29 | 18.33 | 18.39 | 17.71 | 17.80 | 17.80 | qfq | 24,824,970 | 444,472,448 | -4.20% |
| 2026-01-28 | 18.45 | 19.07 | 18.03 | 18.58 | 18.58 | qfq | 35,970,100 | 663,808,261 | -0.21% |
| 2026-01-27 | 17.78 | 18.80 | 17.32 | 18.62 | 18.62 | qfq | 41,002,072 | 750,673,124 | 3.62% |
| 2026-01-26 | 18.46 | 18.79 | 17.69 | 17.97 | 17.97 | qfq | 32,622,779 | 590,210,384 | -5.32% |
| 2026-01-23 | 18.21 | 19.15 | 18.17 | 18.98 | 18.98 | qfq | 36,982,701 | 695,939,775 | 4.80% |
| 2026-01-22 | 17.63 | 18.12 | 17.62 | 18.11 | 18.11 | qfq | 19,782,900 | 355,792,190 | 1.91% |
| 2026-01-21 | 18.30 | 18.30 | 17.68 | 17.77 | 17.77 | qfq | 21,496,268 | 382,921,100 | -2.31% |
| 2026-01-20 | 18.50 | 18.70 | 18.00 | 18.19 | 18.19 | qfq | 24,573,495 | 450,603,469 | -0.55% |
| 2026-01-19 | 18.29 | 18.46 | 18.09 | 18.29 | 18.29 | qfq | 20,106,675 | 367,785,321 | 0.05% |
| 2026-01-16 | 18.49 | 18.97 | 18.26 | 18.28 | 18.28 | qfq | 29,997,754 | 556,721,409 | -0.92% |
| 2026-01-15 | 19.77 | 19.88 | 18.45 | 18.45 | 18.45 | qfq | 43,838,775 | 834,830,320 | -10.00% |
| 2026-01-14 | 21.29 | 21.80 | 20.50 | 20.50 | 20.50 | qfq | 77,260,089 | 1,602,842,080 | -10.01% |
| 2026-01-13 | 22.15 | 23.94 | 21.72 | 22.78 | 22.78 | qfq | 93,597,226 | 2,153,353,009 | 2.84% |
| 2026-01-12 | 21.61 | 22.16 | 21.43 | 22.15 | 22.15 | qfq | 44,688,500 | 974,024,726 | 2.03% |
| 2026-01-09 | 21.40 | 22.22 | 21.30 | 21.71 | 21.71 | qfq | 35,793,305 | 779,423,448 | 0.51% |
| 2026-01-08 | 21.85 | 21.96 | 21.60 | 21.60 | 21.60 | qfq | 42,662,999 | 925,882,364 | -2.44% |
| 2026-01-07 | 21.86 | 22.48 | 21.47 | 22.14 | 22.14 | qfq | 50,879,718 | 1,115,681,166 | -1.51% |
| 2026-01-06 | 23.33 | 23.79 | 22.40 | 22.48 | 22.48 | qfq | 53,369,530 | 1,220,828,607 | -2.81% |
| 2026-01-05 | 23.40 | 24.53 | 22.95 | 23.13 | 23.13 | qfq | 59,875,134 | 1,409,474,742 | -5.20% |
| 2025-12-31 | 25.42 | 26.50 | 24.05 | 24.40 | 24.40 | qfq | 74,264,227 | 1,850,405,336 | -6.15% |
| 2025-12-30 | 24.29 | 26.94 | 23.00 | 26.00 | 26.00 | qfq | 98,516,657 | 2,463,340,753 | 6.17% |
| 2025-12-29 | 25.48 | 25.95 | 24.00 | 24.49 | 24.49 | qfq | 53,282,434 | 1,332,340,643 | -3.89% |
| 2025-12-26 | 25.50 | 26.49 | 24.80 | 25.48 | 25.48 | qfq | 71,146,150 | 1,816,172,961 | -2.15% |
| 2025-12-25 | 24.42 | 26.50 | 23.65 | 26.04 | 26.04 | qfq | 90,006,011 | 2,246,134,874 | 5.25% |
| 2025-12-24 | 23.50 | 25.45 | 23.50 | 24.74 | 24.74 | qfq | 69,681,778 | 1,695,519,628 | -1.39% |
| 2025-12-23 | 26.61 | 27.50 | 23.85 | 25.09 | 25.09 | qfq | 81,267,552 | 2,135,763,889 | -5.32% |
| 2025-12-22 | 27.00 | 28.45 | 26.19 | 26.50 | 26.50 | qfq | 82,145,824 | 2,207,188,035 | -8.93% |
| 2025-12-19 | 29.13 | 31.22 | 28.58 | 29.10 | 29.10 | qfq | 94,875,142 | 2,829,718,895 | -3.03% |
| 2025-12-18 | 27.94 | 30.13 | 27.11 | 30.01 | 30.01 | qfq | 85,693,013 | 2,465,220,444 | 9.33% |
| 2025-12-17 | 25.42 | 27.98 | 25.12 | 27.45 | 27.45 | qfq | 77,234,460 | 2,094,627,169 | 4.77% |
| 2025-12-16 | 26.50 | 27.34 | 25.68 | 26.20 | 26.20 | qfq | 66,498,173 | 1,766,427,285 | -2.24% |
| 2025-12-15 | 25.27 | 26.88 | 24.61 | 26.80 | 26.80 | qfq | 72,580,677 | 1,888,214,803 | 6.10% |
| 2025-12-12 | 25.70 | 26.89 | 24.43 | 25.26 | 25.26 | qfq | 57,761,012 | 1,483,013,770 | -4.14% |
| 2025-12-11 | 27.00 | 27.35 | 26.00 | 26.35 | 26.35 | qfq | 57,960,285 | 1,539,561,634 | -5.56% |
| 2025-12-10 | 27.18 | 28.35 | 26.00 | 27.90 | 27.90 | qfq | 83,865,358 | 2,296,481,364 | 2.65% |
| 2025-12-09 | 27.44 | 29.50 | 26.51 | 27.18 | 27.18 | qfq | 99,612,997 | 2,762,451,383 | -6.85% |
| 2025-12-08 | 29.16 | 29.18 | 28.60 | 29.18 | 29.18 | qfq | 20,782,520 | 605,425,828 | 9.99% |
| 2025-12-05 | 24.12 | 26.53 | 24.12 | 26.53 | 26.53 | qfq | 59,494,258 | 1,541,923,929 | 9.99% |
| 2025-12-04 | 23.00 | 25.00 | 21.44 | 24.12 | 24.12 | qfq | 87,436,220 | 2,052,887,317 | 4.87% |
| 2025-12-03 | 24.00 | 25.79 | 23.00 | 23.00 | 23.00 | qfq | 89,769,008 | 2,157,153,841 | -10.02% |
| 2025-12-02 | 22.99 | 25.56 | 22.96 | 25.56 | 25.56 | qfq | 100,019,563 | 2,478,138,002 | 9.98% |
| 2025-12-01 | 22.90 | 24.34 | 22.49 | 23.24 | 23.24 | qfq | 86,419,451 | 2,023,319,848 | -2.43% |
| 2025-11-28 | 21.10 | 24.29 | 21.10 | 23.82 | 23.82 | qfq | 108,601,992 | 2,453,477,550 | 7.49% |
| 2025-11-27 | 21.20 | 22.50 | 20.63 | 22.16 | 22.16 | qfq | 103,096,423 | 2,234,860,733 | 7.52% |
| 2025-11-26 | 20.20 | 21.16 | 19.68 | 20.61 | 20.61 | qfq | 85,336,020 | 1,739,159,012 | -3.38% |
| 2025-11-25 | 19.20 | 23.28 | 19.20 | 21.33 | 21.33 | qfq | 106,499,147 | 2,233,077,764 | 0.61% |
| 2025-11-24 | 21.20 | 21.89 | 21.20 | 21.20 | 21.20 | qfq | 18,685,400 | 397,193,791 | -10.02% |
| 2025-11-21 | 24.00 | 25.98 | 23.56 | 23.56 | 23.56 | qfq | 75,186,683 | 1,814,782,451 | -10.01% |
| 2025-11-20 | 23.80 | 26.18 | 23.80 | 26.18 | 26.18 | qfq | 97,376,156 | 2,457,631,756 | 10.00% |
| 2025-11-14 | 21.62 | 24.31 | 20.15 | 23.80 | 23.80 | qfq | 113,356,551 | 2,617,756,219 | 7.69% |
| 2025-11-13 | 21.00 | 22.10 | 20.97 | 22.10 | 22.10 | qfq | 48,326,694 | 1,051,529,880 | 10.00% |
| 2025-11-12 | 20.00 | 20.09 | 19.01 | 20.09 | 20.09 | qfq | 61,214,196 | 1,222,747,900 | 10.02% |
| 2025-11-11 | 17.00 | 18.26 | 16.99 | 18.26 | 18.26 | qfq | 48,778,396 | 869,959,941 | 10.00% |
| 2025-11-10 | 15.00 | 17.35 | 14.30 | 16.60 | 16.60 | qfq | 115,107,248 | 1,913,403,857 | 5.26% |
| 2025-11-07 | 14.14 | 15.77 | 13.00 | 15.77 | 15.77 | qfq | 126,770,791 | 1,781,413,029 | 9.97% |
| 2025-11-06 | 14.34 | 14.34 | 13.14 | 14.34 | 14.34 | qfq | 125,405,436 | 1,757,103,347 | 9.97% |
| 2025-11-05 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | qfq | 5,867,110 | 76,507,114 | 10.04% |
| 2025-11-04 | 11.85 | 11.85 | 11.61 | 11.85 | 11.85 | qfq | 24,698,800 | 292,415,981 | 10.03% |
| 2025-11-03 | 10.77 | 10.77 | 10.51 | 10.77 | 10.77 | qfq | 25,225,380 | 271,109,160 | 10.01% |
| 2025-10-31 | 9.56 | 9.79 | 9.30 | 9.79 | 9.79 | qfq | 49,543,097 | 479,319,407 | 10.00% |
| 2025-10-30 | 8.27 | 8.90 | 7.79 | 8.90 | 8.90 | qfq | 81,521,207 | 700,623,315 | 10.01% |
| 2025-10-29 | 7.87 | 8.09 | 7.69 | 8.09 | 8.09 | qfq | 23,370,596 | 186,128,590 | 10.07% |
| 2025-10-28 | 6.65 | 7.35 | 6.58 | 7.35 | 7.35 | qfq | 36,716,209 | 262,190,110 | 10.03% |
| 2025-10-27 | 6.64 | 6.90 | 6.52 | 6.68 | 6.68 | qfq | 9,930,700 | 66,626,250 | 1.67% |
| 2025-10-24 | 6.68 | 6.68 | 6.56 | 6.57 | 6.57 | qfq | 3,865,100 | 25,490,554 | -1.05% |
| 2025-10-23 | 6.59 | 6.65 | 6.56 | 6.64 | 6.64 | qfq | 4,423,088 | 29,219,627 | 0.30% |
| 2025-10-22 | 6.55 | 6.64 | 6.50 | 6.62 | 6.62 | qfq | 5,398,300 | 35,625,277 | 1.07% |
| 2025-10-21 | 6.41 | 6.56 | 6.37 | 6.55 | 6.55 | qfq | 6,352,229 | 41,211,948 | 2.34% |
| 2025-10-20 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | qfq | 4,408,398 | 28,064,523 | 1.91% |
| 2025-10-17 | 6.35 | 6.43 | 6.28 | 6.28 | 6.28 | qfq | 5,137,800 | 32,643,900 | -1.57% |
| 2025-10-16 | 6.40 | 6.40 | 6.32 | 6.38 | 6.38 | qfq | 3,678,310 | 23,410,192 | -0.31% |
| 2025-10-15 | 6.36 | 6.42 | 6.32 | 6.40 | 6.40 | qfq | 3,913,688 | 25,017,495 | 0.63% |
| 2025-10-14 | 6.41 | 6.44 | 6.34 | 6.36 | 6.36 | qfq | 4,711,400 | 30,103,123 | 0.00% |
| 2025-10-13 | 6.28 | 6.39 | 6.12 | 6.36 | 6.36 | qfq | 5,356,000 | 33,694,552 | -0.93% |
| 2025-10-10 | 6.39 | 6.44 | 6.37 | 6.42 | 6.42 | qfq | 5,059,500 | 32,420,757 | 0.31% |
| 2025-10-09 | 6.45 | 6.46 | 6.34 | 6.40 | 6.40 | qfq | 4,483,600 | 28,624,462 | -0.31% |
| 2025-09-30 | 6.45 | 6.48 | 6.40 | 6.42 | 6.42 | qfq | 5,207,284 | 33,484,939 | -0.16% |
| 2025-09-29 | 6.44 | 6.46 | 6.31 | 6.43 | 6.43 | qfq | 6,783,300 | 43,485,973 | 0.00% |
| 2025-09-26 | 6.45 | 6.54 | 6.31 | 6.43 | 6.43 | qfq | 10,566,793 | 68,235,551 | -1.23% |
| 2025-09-25 | 6.84 | 6.85 | 6.51 | 6.51 | 6.51 | qfq | 16,898,059 | 111,812,627 | -4.69% |
| 2025-09-24 | 6.95 | 7.30 | 6.76 | 6.83 | 6.83 | qfq | 25,773,429 | 178,196,613 | -2.71% |
| 2025-09-23 | 7.08 | 7.20 | 6.80 | 7.02 | 7.02 | qfq | 23,936,319 | 166,962,990 | 0.57% |
| 2025-09-22 | 6.73 | 7.00 | 6.70 | 6.98 | 6.98 | qfq | 18,419,585 | 127,169,014 | 4.33% |
| 2025-09-19 | 6.83 | 6.83 | 6.66 | 6.69 | 6.69 | qfq | 5,735,400 | 38,530,442 | -2.19% |
| 2025-09-18 | 6.88 | 6.93 | 6.78 | 6.84 | 6.84 | qfq | 6,444,900 | 44,142,262 | -0.15% |
| 2025-09-17 | 6.87 | 6.92 | 6.81 | 6.85 | 6.85 | qfq | 4,223,600 | 28,956,662 | -0.44% |
| 2025-09-16 | 6.80 | 6.89 | 6.68 | 6.88 | 6.88 | qfq | 6,053,900 | 41,304,408 | 1.18% |
| 2025-09-15 | 6.75 | 6.83 | 6.69 | 6.80 | 6.80 | qfq | 5,619,800 | 37,961,797 | 1.04% |
| 2025-09-12 | 6.77 | 6.77 | 6.71 | 6.73 | 6.73 | qfq | 3,225,500 | 21,750,963 | -0.44% |
| 2025-09-11 | 6.72 | 6.76 | 6.59 | 6.76 | 6.76 | qfq | 4,739,300 | 31,735,938 | 0.60% |
| 2025-09-10 | 6.73 | 6.78 | 6.66 | 6.72 | 6.72 | qfq | 3,435,200 | 23,055,025 | 0.45% |
| 2025-09-09 | 6.78 | 6.78 | 6.64 | 6.69 | 6.69 | qfq | 3,666,300 | 24,493,383 | -0.45% |
| 2025-09-08 | 6.68 | 6.76 | 6.66 | 6.72 | 6.72 | qfq | 4,659,785 | 31,252,239 | 0.90% |
| 2025-09-05 | 6.66 | 6.67 | 6.51 | 6.66 | 6.66 | qfq | 6,820,600 | 45,057,081 | 0.00% |
| 2025-09-04 | 6.58 | 6.71 | 6.52 | 6.66 | 6.66 | qfq | 7,520,900 | 50,027,797 | 1.99% |
| 2025-09-03 | 6.72 | 6.78 | 6.50 | 6.53 | 6.53 | qfq | 6,667,100 | 44,147,019 | -2.97% |
| 2025-09-02 | 6.75 | 6.75 | 6.60 | 6.73 | 6.73 | qfq | 5,973,700 | 39,837,169 | 0.15% |
| 2025-09-01 | 6.60 | 6.77 | 6.57 | 6.72 | 6.72 | qfq | 8,184,800 | 54,775,144 | 1.82% |
| 2025-08-29 | 6.68 | 6.74 | 6.57 | 6.60 | 6.60 | qfq | 9,281,180 | 61,586,216 | -1.79% |
| 2025-08-28 | 6.78 | 6.94 | 6.50 | 6.72 | 6.72 | qfq | 11,236,998 | 75,421,691 | -1.32% |
| 2025-08-27 | 7.22 | 7.22 | 6.80 | 6.81 | 6.81 | qfq | 15,811,699 | 110,300,432 | -5.15% |
| 2025-08-26 | 7.14 | 7.24 | 7.11 | 7.18 | 7.18 | qfq | 5,781,557 | 41,515,186 | 0.56% |
| 2025-08-25 | 7.22 | 7.23 | 7.12 | 7.14 | 7.14 | qfq | 6,892,530 | 49,467,543 | -0.70% |
| 2025-08-22 | 7.27 | 7.27 | 7.09 | 7.19 | 7.19 | qfq | 7,092,200 | 50,758,499 | -0.55% |
| 2025-08-21 | 7.31 | 7.35 | 7.21 | 7.23 | 7.23 | qfq | 5,481,500 | 39,840,677 | -0.55% |
| 2025-08-20 | 7.24 | 7.27 | 7.16 | 7.27 | 7.27 | qfq | 5,840,800 | 42,210,342 | 0.28% |
| 2025-08-19 | 7.06 | 7.27 | 7.03 | 7.25 | 7.25 | qfq | 10,979,000 | 79,129,827 | 2.55% |
| 2025-08-18 | 7.23 | 7.23 | 7.07 | 7.07 | 7.07 | qfq | 8,919,100 | 63,542,607 | -1.12% |
| 2025-08-15 | 7.10 | 7.18 | 7.08 | 7.15 | 7.15 | qfq | 5,180,800 | 37,000,311 | 1.27% |
| 2025-08-14 | 7.26 | 7.26 | 7.05 | 7.06 | 7.06 | qfq | 6,376,800 | 45,492,310 | -2.35% |
| 2025-08-13 | 7.40 | 7.40 | 7.20 | 7.23 | 7.23 | qfq | 6,008,100 | 43,564,356 | -1.36% |
| 2025-08-12 | 7.41 | 7.47 | 7.29 | 7.33 | 7.33 | qfq | 5,099,300 | 37,533,162 | -0.54% |
| 2025-08-11 | 7.29 | 7.39 | 7.20 | 7.37 | 7.37 | qfq | 6,353,500 | 46,641,784 | 1.52% |
| 2025-08-08 | 7.23 | 7.29 | 7.15 | 7.26 | 7.26 | qfq | 5,987,900 | 43,262,252 | 0.41% |
| 2025-08-07 | 7.26 | 7.43 | 7.22 | 7.23 | 7.23 | qfq | 8,073,600 | 58,943,312 | -0.41% |
| 2025-08-06 | 7.34 | 7.40 | 7.21 | 7.26 | 7.26 | qfq | 6,159,500 | 44,788,117 | -0.82% |
| 2025-08-05 | 7.28 | 7.36 | 7.24 | 7.32 | 7.32 | qfq | 4,510,700 | 32,950,335 | 0.55% |
| 2025-08-04 | 7.18 | 7.30 | 7.12 | 7.28 | 7.28 | qfq | 6,137,449 | 44,340,561 | 0.55% |
| 2025-08-01 | 7.18 | 7.32 | 7.14 | 7.24 | 7.24 | qfq | 7,247,400 | 52,672,269 | 0.84% |
| 2025-07-31 | 7.17 | 7.26 | 7.14 | 7.18 | 7.18 | qfq | 5,005,900 | 36,063,992 | -0.55% |
| 2025-07-30 | 7.24 | 7.28 | 7.14 | 7.22 | 7.22 | qfq | 5,486,685 | 39,625,617 | -0.41% |
| 2025-07-29 | 7.24 | 7.27 | 7.17 | 7.25 | 7.25 | qfq | 5,219,500 | 37,663,471 | 0.28% |
| 2025-07-28 | 7.25 | 7.32 | 7.22 | 7.23 | 7.23 | qfq | 4,308,200 | 31,255,349 | -0.14% |
| 2025-07-25 | 7.15 | 7.27 | 7.14 | 7.24 | 7.24 | qfq | 6,285,100 | 45,385,724 | 0.98% |
| 2025-07-24 | 7.12 | 7.24 | 7.11 | 7.17 | 7.17 | qfq | 4,708,700 | 33,750,815 | 0.56% |
| 2025-07-23 | 7.18 | 7.18 | 7.09 | 7.13 | 7.13 | qfq | 4,941,700 | 35,242,775 | -0.56% |
| 2025-07-22 | 7.22 | 7.24 | 7.12 | 7.17 | 7.17 | qfq | 6,455,159 | 46,266,474 | -0.83% |
| 2025-07-21 | 7.12 | 7.25 | 7.09 | 7.23 | 7.23 | qfq | 5,976,059 | 42,914,710 | 1.40% |
| 2025-07-18 | 7.14 | 7.15 | 7.03 | 7.13 | 7.13 | qfq | 4,590,200 | 32,497,682 | 0.00% |
| 2025-07-17 | 7.06 | 7.15 | 7.03 | 7.13 | 7.13 | qfq | 5,252,559 | 37,307,821 | 1.13% |
| 2025-07-16 | 7.00 | 7.06 | 6.93 | 7.05 | 7.05 | qfq | 5,007,059 | 35,151,081 | 1.44% |
| 2025-07-15 | 6.95 | 7.03 | 6.82 | 6.95 | 6.95 | qfq | 5,675,400 | 39,234,677 | -0.57% |
| 2025-07-14 | 6.96 | 7.13 | 6.95 | 6.99 | 6.99 | qfq | 6,169,000 | 43,244,467 | -0.43% |
| 2025-07-11 | 7.04 | 7.06 | 6.95 | 7.02 | 6.89 | qfq | 4,326,998 | 30,362,495 | 0.14% |
| 2025-07-10 | 6.99 | 7.07 | 6.99 | 7.01 | 6.88 | qfq | 3,875,200 | 27,226,962 | 0.14% |
| 2025-07-09 | 7.01 | 7.05 | 6.95 | 7.00 | 6.87 | qfq | 4,297,600 | 30,105,719 | 0.43% |
| 2025-07-08 | 6.93 | 7.03 | 6.90 | 6.97 | 6.84 | qfq | 4,514,500 | 31,461,063 | 0.43% |
| 2025-07-07 | 6.86 | 6.98 | 6.85 | 6.94 | 6.81 | qfq | 4,216,300 | 29,199,290 | 0.73% |
| 2025-07-04 | 6.95 | 6.97 | 6.86 | 6.89 | 6.76 | qfq | 4,047,100 | 27,959,900 | -0.43% |
| 2025-07-03 | 6.91 | 6.94 | 6.86 | 6.92 | 6.79 | qfq | 3,707,200 | 25,607,857 | 0.44% |
| 2025-07-02 | 6.95 | 6.95 | 6.84 | 6.89 | 6.76 | qfq | 3,823,100 | 26,305,277 | -0.14% |
| 2025-07-01 | 6.83 | 6.92 | 6.80 | 6.90 | 6.77 | qfq | 5,649,900 | 38,811,519 | 1.02% |
| 2025-06-30 | 6.80 | 6.85 | 6.74 | 6.83 | 6.70 | qfq | 4,903,300 | 33,430,355 | 1.19% |
| 2025-06-27 | 6.66 | 6.85 | 6.65 | 6.75 | 6.63 | qfq | 4,607,500 | 31,079,267 | 1.35% |
| 2025-06-26 | 6.67 | 6.73 | 6.63 | 6.66 | 6.54 | qfq | 2,821,300 | 18,843,726 | -0.60% |
| 2025-06-25 | 6.70 | 6.73 | 6.62 | 6.70 | 6.58 | qfq | 3,164,500 | 21,145,995 | 0.30% |
| 2025-06-24 | 6.57 | 6.69 | 6.51 | 6.68 | 6.56 | qfq | 3,743,600 | 24,832,735 | 2.45% |
| 2025-06-23 | 6.30 | 6.56 | 6.30 | 6.52 | 6.40 | qfq | 4,048,600 | 26,177,677 | 2.35% |
| 2025-06-20 | 6.41 | 6.46 | 6.33 | 6.37 | 6.25 | qfq | 3,275,000 | 20,971,230 | -0.78% |
| 2025-06-19 | 6.58 | 6.63 | 6.39 | 6.42 | 6.30 | qfq | 4,143,900 | 26,846,390 | -2.73% |
| 2025-06-18 | 6.67 | 6.71 | 6.58 | 6.60 | 6.48 | qfq | 3,364,400 | 22,285,803 | -1.79% |
| 2025-06-17 | 6.74 | 6.85 | 6.68 | 6.72 | 6.60 | qfq | 4,165,200 | 28,156,540 | 0.00% |
| 2025-06-16 | 6.74 | 6.82 | 6.65 | 6.72 | 6.60 | qfq | 3,765,300 | 25,401,607 | 0.75% |
| 2025-06-13 | 6.81 | 6.85 | 6.66 | 6.67 | 6.55 | qfq | 4,481,600 | 30,112,640 | -2.34% |
| 2025-06-12 | 6.80 | 6.84 | 6.75 | 6.83 | 6.70 | qfq | 3,223,400 | 21,913,555 | 0.00% |
| 2025-06-11 | 6.86 | 6.91 | 6.82 | 6.83 | 6.70 | qfq | 3,450,100 | 23,653,754 | -0.29% |
| 2025-06-10 | 6.92 | 6.97 | 6.76 | 6.85 | 6.72 | qfq | 5,069,485 | 34,806,512 | -1.01% |
| 2025-06-09 | 6.84 | 6.97 | 6.84 | 6.92 | 6.79 | qfq | 4,905,200 | 34,008,101 | 0.87% |
| 2025-06-06 | 6.84 | 6.89 | 6.79 | 6.86 | 6.73 | qfq | 3,545,200 | 24,238,700 | 0.29% |
| 2025-06-05 | 6.92 | 6.94 | 6.80 | 6.84 | 6.71 | qfq | 4,255,600 | 29,143,658 | -1.01% |
| 2025-06-04 | 6.88 | 6.94 | 6.83 | 6.91 | 6.78 | qfq | 4,783,000 | 32,927,583 | 0.58% |
| 2025-06-03 | 6.75 | 6.90 | 6.73 | 6.87 | 6.74 | qfq | 3,968,200 | 27,201,900 | 1.48% |
| 2025-05-30 | 6.82 | 6.90 | 6.75 | 6.77 | 6.64 | qfq | 3,832,800 | 26,126,633 | -0.73% |
| 2025-05-29 | 6.65 | 6.84 | 6.62 | 6.82 | 6.69 | qfq | 6,037,964 | 40,913,857 | 2.40% |
| 2025-05-28 | 6.77 | 6.82 | 6.63 | 6.66 | 6.54 | qfq | 4,043,300 | 27,044,182 | -1.77% |
| 2025-05-27 | 6.61 | 6.80 | 6.60 | 6.78 | 6.65 | qfq | 4,986,100 | 33,513,753 | 1.65% |
| 2025-05-26 | 6.62 | 6.69 | 6.55 | 6.67 | 6.55 | qfq | 4,379,400 | 29,032,540 | 0.60% |
| 2025-05-23 | 6.68 | 6.79 | 6.63 | 6.63 | 6.51 | qfq | 5,851,600 | 39,309,242 | -0.30% |
| 2025-05-22 | 6.73 | 6.79 | 6.63 | 6.65 | 6.53 | qfq | 4,826,499 | 32,317,054 | -2.06% |
| 2025-05-21 | 6.80 | 6.98 | 6.78 | 6.79 | 6.66 | qfq | 5,574,099 | 38,197,551 | -0.59% |
| 2025-05-20 | 6.70 | 6.83 | 6.67 | 6.83 | 6.70 | qfq | 5,077,200 | 34,399,961 | 1.79% |
| 2025-05-19 | 6.73 | 6.73 | 6.61 | 6.71 | 6.59 | qfq | 5,356,200 | 35,790,515 | -0.30% |
| 2025-05-16 | 6.59 | 6.94 | 6.58 | 6.73 | 6.61 | qfq | 9,671,300 | 65,349,157 | 2.12% |
| 2025-05-15 | 6.68 | 6.68 | 6.56 | 6.59 | 6.47 | qfq | 3,299,400 | 21,831,294 | -1.20% |
| 2025-05-14 | 6.69 | 6.72 | 6.60 | 6.67 | 6.55 | qfq | 2,958,359 | 19,649,969 | -0.15% |
| 2025-05-13 | 6.71 | 6.74 | 6.66 | 6.68 | 6.56 | qfq | 3,064,000 | 20,520,856 | -0.15% |
| 2025-05-12 | 6.69 | 6.69 | 6.60 | 6.69 | 6.57 | qfq | 3,385,800 | 22,508,697 | 0.90% |
| 2025-05-09 | 6.67 | 6.69 | 6.58 | 6.63 | 6.51 | qfq | 3,321,900 | 22,014,817 | -0.45% |
| 2025-05-08 | 6.60 | 6.68 | 6.57 | 6.66 | 6.54 | qfq | 3,984,300 | 26,533,480 | 0.45% |
| 2025-05-07 | 6.60 | 6.70 | 6.59 | 6.63 | 6.51 | qfq | 5,930,800 | 39,361,976 | 1.07% |
| 2025-05-06 | 6.55 | 6.56 | 6.48 | 6.56 | 6.44 | qfq | 5,136,400 | 33,517,057 | 1.08% |
| 2025-04-30 | 6.48 | 6.58 | 6.47 | 6.49 | 6.37 | qfq | 4,864,000 | 31,701,694 | -0.61% |
| 2025-04-29 | 6.39 | 6.62 | 6.29 | 6.53 | 6.41 | qfq | 5,226,300 | 33,945,517 | 3.16% |
| 2025-04-28 | 6.46 | 6.46 | 6.28 | 6.33 | 6.21 | qfq | 2,918,900 | 18,514,748 | -2.01% |
| 2025-04-25 | 6.52 | 6.58 | 6.42 | 6.46 | 6.34 | qfq | 3,564,900 | 23,111,709 | 0.16% |
| 2025-04-24 | 6.50 | 6.53 | 6.41 | 6.45 | 6.33 | qfq | 3,657,100 | 23,656,003 | -0.62% |
| 2025-04-23 | 6.50 | 6.54 | 6.47 | 6.49 | 6.37 | qfq | 3,096,910 | 20,127,990 | 0.15% |
| 2025-04-22 | 6.49 | 6.52 | 6.43 | 6.48 | 6.36 | qfq | 3,443,700 | 22,273,483 | 0.15% |
| 2025-04-21 | 6.30 | 6.48 | 6.28 | 6.47 | 6.35 | qfq | 4,049,100 | 25,949,309 | 1.57% |
| 2025-04-18 | 6.40 | 6.53 | 6.30 | 6.37 | 6.25 | qfq | 3,929,299 | 25,047,505 | 0.16% |
| 2025-04-17 | 6.26 | 6.39 | 6.22 | 6.36 | 6.24 | qfq | 3,435,500 | 21,792,761 | 1.60% |
| 2025-04-16 | 6.41 | 6.41 | 6.16 | 6.26 | 6.14 | qfq | 4,254,700 | 26,718,192 | -2.34% |
| 2025-04-15 | 6.36 | 6.45 | 6.35 | 6.41 | 6.29 | qfq | 4,395,600 | 28,108,900 | 0.79% |
| 2025-04-14 | 6.30 | 6.42 | 6.30 | 6.36 | 6.24 | qfq | 4,283,500 | 27,340,182 | 1.27% |
| 2025-04-11 | 6.26 | 6.42 | 6.24 | 6.28 | 6.16 | qfq | 4,569,700 | 28,888,903 | -0.16% |
| 2025-04-10 | 6.19 | 6.37 | 6.16 | 6.29 | 6.17 | qfq | 7,813,000 | 49,307,536 | 2.95% |
| 2025-04-09 | 5.98 | 6.17 | 5.56 | 6.11 | 6.00 | qfq | 9,097,700 | 53,450,331 | 1.33% |
| 2025-04-08 | 6.20 | 6.28 | 5.88 | 6.03 | 5.92 | qfq | 9,693,250 | 58,639,350 | -3.67% |
| 2025-04-07 | 6.66 | 6.66 | 6.26 | 6.26 | 6.14 | qfq | 6,559,600 | 41,624,232 | -9.93% |
| 2025-04-03 | 6.92 | 7.06 | 6.90 | 6.95 | 6.82 | qfq | 4,854,150 | 33,853,389 | -0.71% |
| 2025-04-02 | 7.00 | 7.08 | 6.94 | 7.00 | 6.87 | qfq | 4,780,900 | 33,528,081 | -0.28% |
| 2025-04-01 | 6.80 | 7.14 | 6.80 | 7.02 | 6.89 | qfq | 10,937,200 | 76,986,147 | 3.08% |
| 2025-03-31 | 7.00 | 7.10 | 6.70 | 6.81 | 6.68 | qfq | 14,168,685 | 97,152,007 | -6.58% |
| 2025-03-28 | 7.10 | 7.58 | 7.03 | 7.29 | 7.16 | qfq | 16,731,730 | 122,615,610 | 2.53% |
| 2025-03-27 | 7.08 | 7.15 | 6.97 | 7.11 | 6.98 | qfq | 3,862,900 | 27,339,907 | 0.28% |
| 2025-03-26 | 6.97 | 7.13 | 6.97 | 7.09 | 6.96 | qfq | 3,382,800 | 23,956,835 | 1.29% |
| 2025-03-25 | 7.06 | 7.06 | 6.90 | 7.00 | 6.87 | qfq | 3,634,100 | 25,351,794 | -0.43% |
| 2025-03-24 | 7.23 | 7.24 | 6.90 | 7.03 | 6.90 | qfq | 5,213,700 | 36,755,060 | -2.77% |
| 2025-03-21 | 7.35 | 7.40 | 7.21 | 7.23 | 7.10 | qfq | 5,236,164 | 38,123,453 | -1.90% |
| 2025-03-20 | 7.36 | 7.47 | 7.29 | 7.37 | 7.23 | qfq | 5,941,400 | 43,768,071 | 0.14% |
| 2025-03-19 | 7.41 | 7.47 | 7.35 | 7.36 | 7.22 | qfq | 4,355,300 | 32,213,509 | -0.54% |
| 2025-03-18 | 7.46 | 7.47 | 7.37 | 7.40 | 7.26 | qfq | 4,593,000 | 34,030,565 | -0.27% |
| 2025-03-17 | 7.47 | 7.50 | 7.40 | 7.42 | 7.28 | qfq | 6,074,900 | 45,208,913 | -0.67% |
| 2025-03-14 | 7.36 | 7.48 | 7.27 | 7.47 | 7.33 | qfq | 6,996,500 | 51,606,138 | 1.22% |
| 2025-03-13 | 7.40 | 7.44 | 7.28 | 7.38 | 7.24 | qfq | 7,310,000 | 53,732,809 | -0.14% |
| 2025-03-12 | 7.54 | 7.60 | 7.38 | 7.39 | 7.25 | qfq | 9,983,300 | 74,249,253 | -2.12% |
| 2025-03-11 | 7.50 | 7.70 | 7.46 | 7.55 | 7.41 | qfq | 8,172,366 | 61,700,342 | -1.44% |
| 2025-03-10 | 7.64 | 7.90 | 7.53 | 7.66 | 7.52 | qfq | 12,089,166 | 92,501,490 | 2.68% |
| 2025-03-07 | 7.60 | 7.65 | 7.44 | 7.46 | 7.32 | qfq | 5,962,100 | 44,953,123 | -1.71% |
| 2025-03-06 | 7.53 | 7.61 | 7.47 | 7.59 | 7.45 | qfq | 6,515,700 | 49,189,018 | 1.34% |
| 2025-03-05 | 7.55 | 7.57 | 7.39 | 7.49 | 7.35 | qfq | 4,456,600 | 33,204,667 | -1.19% |
| 2025-03-04 | 7.38 | 7.60 | 7.36 | 7.58 | 7.44 | qfq | 5,508,100 | 41,504,213 | 1.88% |
| 2025-03-03 | 7.35 | 7.52 | 7.32 | 7.44 | 7.30 | qfq | 5,094,185 | 37,877,564 | 1.50% |
| 2025-02-28 | 7.59 | 7.62 | 7.30 | 7.33 | 7.19 | qfq | 7,275,200 | 54,199,904 | -3.55% |
| 2025-02-27 | 7.58 | 7.63 | 7.45 | 7.60 | 7.46 | qfq | 7,395,100 | 55,803,488 | -0.13% |
| 2025-02-26 | 7.62 | 7.64 | 7.54 | 7.61 | 7.47 | qfq | 5,776,985 | 43,840,423 | 0.40% |
| 2025-02-25 | 7.58 | 7.74 | 7.50 | 7.58 | 7.44 | qfq | 6,396,466 | 48,617,750 | -0.92% |
| 2025-02-24 | 7.62 | 7.75 | 7.57 | 7.65 | 7.51 | qfq | 7,357,600 | 56,217,983 | -0.39% |
| 2025-02-21 | 7.77 | 7.81 | 7.61 | 7.68 | 7.54 | qfq | 10,426,800 | 79,825,864 | -1.29% |
| 2025-02-20 | 7.52 | 7.87 | 7.50 | 7.78 | 7.64 | qfq | 14,616,700 | 113,185,515 | 3.05% |
| 2025-02-19 | 7.52 | 7.61 | 7.44 | 7.55 | 7.41 | qfq | 10,743,000 | 80,795,609 | 0.40% |
| 2025-02-18 | 7.79 | 7.88 | 7.48 | 7.52 | 7.38 | qfq | 18,646,600 | 143,726,897 | -5.29% |
| 2025-02-17 | 7.83 | 8.16 | 7.80 | 7.94 | 7.79 | qfq | 30,933,100 | 246,994,502 | 1.93% |
| 2025-02-14 | 7.35 | 7.90 | 7.35 | 7.79 | 7.65 | qfq | 29,980,000 | 231,391,098 | 5.70% |
| 2025-02-13 | 7.48 | 7.50 | 7.36 | 7.37 | 7.23 | qfq | 6,507,767 | 48,313,757 | -1.60% |
| 2025-02-12 | 7.46 | 7.55 | 7.43 | 7.49 | 7.35 | qfq | 8,052,700 | 60,198,702 | -0.53% |
| 2025-02-11 | 7.62 | 7.67 | 7.50 | 7.53 | 7.39 | qfq | 9,501,127 | 71,832,284 | -2.33% |
| 2025-02-10 | 7.43 | 7.78 | 7.35 | 7.71 | 7.57 | qfq | 15,235,914 | 115,505,631 | 4.05% |
| 2025-02-07 | 7.16 | 7.54 | 7.11 | 7.41 | 7.27 | qfq | 14,196,478 | 104,619,775 | 3.78% |
| 2025-02-06 | 7.06 | 7.15 | 6.97 | 7.14 | 7.01 | qfq | 6,413,134 | 45,245,464 | 1.56% |
| 2025-02-05 | 6.90 | 7.04 | 6.90 | 7.03 | 6.90 | qfq | 5,208,900 | 36,413,719 | 2.33% |
| 2025-01-27 | 6.89 | 6.99 | 6.81 | 6.87 | 6.74 | qfq | 3,182,600 | 21,970,288 | 0.15% |
| 2025-01-24 | 6.79 | 6.87 | 6.71 | 6.86 | 6.73 | qfq | 3,890,100 | 26,460,702 | 1.03% |
| 2025-01-23 | 6.87 | 7.00 | 6.79 | 6.79 | 6.66 | qfq | 4,109,000 | 28,369,479 | -1.02% |
| 2025-01-22 | 6.96 | 6.96 | 6.83 | 6.86 | 6.73 | qfq | 3,716,100 | 25,539,980 | -1.44% |
| 2025-01-21 | 7.05 | 7.08 | 6.90 | 6.96 | 6.83 | qfq | 4,704,800 | 32,734,795 | -1.14% |
| 2025-01-20 | 6.90 | 7.10 | 6.80 | 7.04 | 6.91 | qfq | 8,297,957 | 57,920,563 | 2.77% |
| 2025-01-17 | 6.84 | 6.87 | 6.76 | 6.85 | 6.72 | qfq | 3,255,500 | 22,230,185 | 0.44% |
| 2025-01-16 | 6.83 | 6.91 | 6.74 | 6.82 | 6.69 | qfq | 4,434,000 | 30,295,193 | 0.15% |
| 2025-01-15 | 6.82 | 6.85 | 6.74 | 6.81 | 6.68 | qfq | 4,258,200 | 28,962,242 | 0.00% |
| 2025-01-14 | 6.58 | 6.81 | 6.57 | 6.81 | 6.68 | qfq | 6,049,300 | 40,671,550 | 3.97% |
| 2025-01-13 | 6.50 | 6.57 | 6.36 | 6.55 | 6.43 | qfq | 4,802,885 | 31,149,159 | 0.00% |
| 2025-01-10 | 6.70 | 6.82 | 6.55 | 6.55 | 6.43 | qfq | 6,382,700 | 42,750,773 | -4.66% |
| 2025-01-09 | 6.66 | 7.08 | 6.60 | 6.87 | 6.74 | qfq | 9,803,500 | 67,455,031 | 2.23% |
| 2025-01-08 | 6.58 | 6.86 | 6.56 | 6.72 | 6.60 | qfq | 8,349,900 | 56,077,642 | 0.90% |
| 2025-01-07 | 6.63 | 6.66 | 6.41 | 6.66 | 6.54 | qfq | 7,107,200 | 46,292,005 | 0.30% |
| 2025-01-06 | 6.56 | 6.73 | 6.41 | 6.64 | 6.52 | qfq | 5,811,866 | 38,512,096 | 1.07% |
| 2025-01-03 | 6.92 | 6.96 | 6.56 | 6.57 | 6.45 | qfq | 6,769,500 | 45,429,134 | -4.64% |
| 2025-01-02 | 7.00 | 7.10 | 6.84 | 6.89 | 6.76 | qfq | 5,656,725 | 39,484,891 | -1.71% |
| 2024-12-31 | 7.20 | 7.20 | 7.00 | 7.01 | 6.88 | qfq | 5,714,040 | 40,430,607 | -1.41% |
| 2024-12-30 | 7.26 | 7.27 | 7.09 | 7.11 | 6.98 | qfq | 5,868,994 | 41,842,745 | -1.93% |
| 2024-12-27 | 7.20 | 7.36 | 7.18 | 7.25 | 7.12 | qfq | 6,789,449 | 49,434,099 | 0.55% |
| 2024-12-26 | 7.19 | 7.29 | 7.15 | 7.21 | 7.08 | qfq | 5,442,170 | 39,378,710 | -0.28% |
| 2024-12-25 | 7.49 | 7.59 | 7.16 | 7.23 | 7.10 | qfq | 8,939,800 | 65,283,017 | -1.50% |
| 2024-12-24 | 7.35 | 7.44 | 7.15 | 7.34 | 7.20 | qfq | 7,722,000 | 56,217,754 | 0.41% |
| 2024-12-23 | 7.84 | 7.84 | 7.29 | 7.31 | 7.17 | qfq | 14,001,900 | 104,649,897 | -6.76% |
| 2024-12-20 | 7.80 | 7.96 | 7.73 | 7.84 | 7.69 | qfq | 12,520,500 | 98,052,307 | -0.25% |
| 2024-12-19 | 8.09 | 8.09 | 7.71 | 7.86 | 7.71 | qfq | 17,193,000 | 135,181,006 | -4.15% |
| 2024-12-18 | 7.91 | 8.40 | 7.75 | 8.20 | 8.05 | qfq | 20,224,200 | 162,923,484 | 2.24% |
| 2024-12-17 | 8.25 | 8.27 | 7.82 | 8.02 | 7.87 | qfq | 17,881,700 | 142,528,947 | -2.67% |
| 2024-12-16 | 8.12 | 8.50 | 8.11 | 8.24 | 8.09 | qfq | 20,645,500 | 171,166,717 | 1.73% |
| 2024-12-13 | 8.19 | 8.40 | 8.02 | 8.10 | 7.95 | qfq | 21,815,300 | 178,668,160 | -1.70% |
| 2024-12-12 | 7.95 | 8.27 | 7.91 | 8.24 | 8.09 | qfq | 27,142,491 | 222,014,955 | 3.00% |
| 2024-12-11 | 7.88 | 8.05 | 7.85 | 8.00 | 7.85 | qfq | 11,571,500 | 92,167,980 | 0.88% |
| 2024-12-10 | 8.16 | 8.22 | 7.91 | 7.93 | 7.78 | qfq | 20,488,100 | 164,604,204 | -1.00% |
| 2024-12-09 | 8.13 | 8.35 | 7.93 | 8.01 | 7.86 | qfq | 26,944,600 | 219,665,069 | 1.39% |
| 2024-12-06 | 7.83 | 7.96 | 7.67 | 7.90 | 7.75 | qfq | 17,371,900 | 136,246,380 | 1.67% |
| 2024-12-05 | 7.68 | 7.84 | 7.67 | 7.77 | 7.63 | qfq | 9,050,300 | 70,170,655 | 0.13% |
| 2024-12-04 | 7.92 | 7.98 | 7.67 | 7.76 | 7.62 | qfq | 15,426,600 | 120,179,924 | -2.14% |
| 2024-12-03 | 7.85 | 8.10 | 7.68 | 7.93 | 7.78 | qfq | 20,638,185 | 162,552,699 | 1.02% |
| 2024-12-02 | 7.62 | 8.05 | 7.61 | 7.85 | 7.70 | qfq | 23,368,346 | 183,676,043 | 4.11% |
| 2024-11-29 | 7.40 | 7.69 | 7.35 | 7.54 | 7.40 | qfq | 20,263,546 | 151,731,833 | 0.53% |
| 2024-11-28 | 7.36 | 7.84 | 7.28 | 7.50 | 7.36 | qfq | 27,581,800 | 206,362,615 | 2.04% |
| 2024-11-27 | 7.42 | 7.50 | 7.06 | 7.35 | 7.21 | qfq | 25,538,700 | 185,048,995 | -2.39% |
| 2024-11-26 | 8.40 | 8.40 | 7.52 | 7.53 | 7.39 | qfq | 44,780,219 | 357,465,573 | -2.21% |
| 2024-11-25 | 7.70 | 7.70 | 7.59 | 7.70 | 7.56 | qfq | 19,996,685 | 153,908,813 | 10.00% |
| 2024-11-22 | 7.34 | 7.35 | 7.00 | 7.00 | 6.87 | qfq | 9,539,400 | 68,373,507 | -4.50% |
| 2024-11-21 | 7.36 | 7.39 | 7.25 | 7.33 | 7.19 | qfq | 9,311,537 | 68,118,220 | -0.41% |
| 2024-11-20 | 7.16 | 7.39 | 7.13 | 7.36 | 7.22 | qfq | 11,735,934 | 85,629,475 | 1.94% |
| 2024-11-19 | 7.11 | 7.23 | 7.01 | 7.22 | 7.09 | qfq | 10,359,085 | 73,827,711 | 2.70% |
| 2024-11-18 | 7.25 | 7.36 | 6.98 | 7.03 | 6.90 | qfq | 12,079,000 | 86,112,753 | -3.43% |
| 2024-11-15 | 7.60 | 7.63 | 7.25 | 7.28 | 7.15 | qfq | 16,278,400 | 121,122,071 | -4.59% |
| 2024-11-14 | 8.09 | 8.10 | 7.60 | 7.63 | 7.49 | qfq | 22,796,266 | 177,724,033 | -6.38% |
| 2024-11-13 | 8.28 | 8.51 | 8.03 | 8.15 | 8.00 | qfq | 34,429,966 | 282,932,198 | -3.89% |
| 2024-11-12 | 8.00 | 8.79 | 7.99 | 8.48 | 8.32 | qfq | 54,818,544 | 469,468,337 | 6.13% |
| 2024-11-11 | 7.83 | 8.12 | 7.82 | 7.99 | 7.84 | qfq | 26,110,468 | 207,910,933 | 3.36% |
| 2024-11-08 | 7.88 | 7.90 | 7.70 | 7.73 | 7.59 | qfq | 17,327,800 | 134,929,953 | -0.77% |
| 2024-11-07 | 7.66 | 7.87 | 7.61 | 7.79 | 7.65 | qfq | 18,552,734 | 143,898,933 | 0.13% |
| 2024-11-06 | 7.98 | 7.98 | 7.68 | 7.78 | 7.64 | qfq | 23,798,300 | 186,257,695 | -2.75% |
| 2024-11-05 | 7.85 | 8.00 | 7.71 | 8.00 | 7.85 | qfq | 29,665,534 | 233,035,542 | 0.25% |
| 2024-11-04 | 7.60 | 8.16 | 7.48 | 7.98 | 7.83 | qfq | 31,962,734 | 250,038,469 | 0.50% |
| 2024-11-01 | 7.94 | 8.59 | 7.21 | 7.94 | 7.79 | qfq | 52,863,796 | 413,668,049 | -0.75% |
| 2024-10-31 | 7.94 | 8.40 | 7.85 | 8.00 | 7.85 | qfq | 65,125,285 | 525,817,003 | 4.30% |
| 2024-10-30 | 6.98 | 7.67 | 6.98 | 7.67 | 7.53 | qfq | 19,080,864 | 143,444,608 | 10.04% |
| 2024-10-29 | 7.30 | 7.31 | 6.96 | 6.97 | 6.84 | qfq | 17,559,115 | 124,511,255 | -3.19% |
| 2024-10-28 | 6.92 | 7.45 | 6.91 | 7.20 | 7.07 | qfq | 29,293,398 | 210,042,254 | 4.35% |
| 2024-10-25 | 6.84 | 6.93 | 6.77 | 6.90 | 6.77 | qfq | 14,544,350 | 100,012,333 | 0.58% |
| 2024-10-24 | 6.82 | 7.11 | 6.77 | 6.86 | 6.73 | qfq | 23,362,165 | 162,373,532 | -1.58% |
| 2024-10-23 | 6.70 | 6.98 | 6.67 | 6.97 | 6.84 | qfq | 23,619,150 | 161,112,801 | 3.41% |
| 2024-10-22 | 6.60 | 6.76 | 6.54 | 6.74 | 6.62 | qfq | 15,143,900 | 101,398,811 | 2.12% |
| 2024-10-21 | 6.52 | 6.62 | 6.46 | 6.60 | 6.48 | qfq | 12,709,515 | 83,168,915 | 0.61% |
| 2024-10-18 | 6.47 | 6.60 | 6.36 | 6.56 | 6.44 | qfq | 12,598,670 | 81,797,322 | 0.92% |
| 2024-10-17 | 6.57 | 6.64 | 6.42 | 6.50 | 6.38 | qfq | 12,335,570 | 80,667,270 | -1.81% |
| 2024-10-16 | 6.58 | 6.80 | 6.45 | 6.62 | 6.50 | qfq | 14,699,800 | 97,571,353 | -0.45% |
| 2024-10-15 | 6.53 | 6.76 | 6.42 | 6.65 | 6.53 | qfq | 17,397,800 | 115,111,394 | 1.06% |
| 2024-10-14 | 6.54 | 6.58 | 6.28 | 6.58 | 6.46 | qfq | 14,574,148 | 93,897,196 | 0.92% |
| 2024-10-11 | 6.50 | 6.83 | 6.37 | 6.52 | 6.40 | qfq | 20,029,400 | 130,998,453 | 0.31% |
| 2024-10-10 | 6.45 | 6.67 | 6.37 | 6.50 | 6.38 | qfq | 13,850,100 | 90,790,224 | 0.78% |
| 2024-10-09 | 7.02 | 7.03 | 6.45 | 6.45 | 6.33 | qfq | 20,492,100 | 137,045,507 | -10.04% |
| 2024-10-08 | 7.48 | 7.48 | 6.73 | 7.17 | 7.04 | qfq | 32,869,148 | 233,813,813 | 5.44% |
| 2024-09-30 | 6.55 | 6.80 | 6.32 | 6.80 | 6.67 | qfq | 30,952,500 | 204,470,073 | 10.03% |
| 2024-09-27 | 6.00 | 6.22 | 5.96 | 6.18 | 6.07 | qfq | 14,363,600 | 87,450,823 | 4.22% |
| 2024-09-26 | 5.80 | 5.93 | 5.72 | 5.93 | 5.82 | qfq | 13,481,300 | 78,849,543 | 2.95% |
| 2024-09-25 | 5.76 | 5.92 | 5.75 | 5.76 | 5.65 | qfq | 16,686,400 | 97,087,268 | 0.00% |
| 2024-09-24 | 5.56 | 5.76 | 5.52 | 5.76 | 5.65 | qfq | 13,584,900 | 76,811,121 | 3.60% |
| 2024-09-23 | 5.61 | 5.62 | 5.52 | 5.56 | 5.46 | qfq | 7,696,900 | 42,847,623 | -0.54% |
| 2024-09-20 | 5.60 | 5.66 | 5.52 | 5.59 | 5.49 | qfq | 9,636,700 | 53,686,373 | -1.24% |
| 2024-09-19 | 5.40 | 5.67 | 5.36 | 5.66 | 5.56 | qfq | 16,603,103 | 92,347,129 | 5.60% |
| 2024-09-18 | 5.59 | 5.62 | 5.29 | 5.36 | 5.26 | qfq | 12,518,788 | 67,609,349 | -4.46% |
| 2024-09-13 | 5.55 | 5.82 | 5.47 | 5.61 | 5.51 | qfq | 15,582,000 | 87,764,910 | 0.72% |
| 2024-09-12 | 5.52 | 5.85 | 5.52 | 5.57 | 5.47 | qfq | 13,509,203 | 76,231,929 | 0.54% |
| 2024-09-11 | 5.66 | 5.66 | 5.49 | 5.54 | 5.44 | qfq | 12,541,800 | 69,646,681 | -3.48% |
| 2024-09-10 | 5.87 | 5.93 | 5.62 | 5.74 | 5.63 | qfq | 25,174,100 | 144,891,749 | -4.81% |
| 2024-09-09 | 6.00 | 6.24 | 5.80 | 6.03 | 5.92 | qfq | 29,325,800 | 176,369,273 | 2.73% |
| 2024-09-06 | 6.09 | 6.19 | 5.84 | 5.87 | 5.76 | qfq | 27,604,070 | 164,204,637 | -4.24% |
| 2024-09-05 | 5.85 | 6.35 | 5.71 | 6.13 | 6.02 | qfq | 39,021,412 | 233,537,682 | 4.79% |
| 2024-09-04 | 5.51 | 6.10 | 5.49 | 5.85 | 5.74 | qfq | 33,476,141 | 194,901,045 | 4.84% |
| 2024-09-03 | 5.48 | 5.68 | 5.40 | 5.58 | 5.48 | qfq | 16,828,900 | 93,310,265 | 1.64% |
| 2024-09-02 | 5.56 | 5.67 | 5.44 | 5.49 | 5.39 | qfq | 15,577,200 | 86,348,949 | -0.90% |
| 2024-08-30 | 5.41 | 5.62 | 5.38 | 5.54 | 5.44 | qfq | 18,000,100 | 99,490,785 | 1.09% |
| 2024-08-29 | 5.37 | 5.59 | 5.26 | 5.48 | 5.38 | qfq | 19,403,092 | 105,069,321 | 0.74% |
| 2024-08-28 | 5.51 | 5.67 | 5.41 | 5.44 | 5.34 | qfq | 27,429,956 | 150,591,393 | -5.06% |
| 2024-08-27 | 5.15 | 5.73 | 5.15 | 5.73 | 5.62 | qfq | 15,356,130 | 86,633,702 | 9.98% |
| 2024-08-26 | 5.05 | 5.25 | 4.92 | 5.21 | 5.11 | qfq | 16,731,500 | 84,833,013 | -0.38% |
| 2024-08-23 | 5.55 | 5.57 | 5.12 | 5.23 | 5.13 | qfq | 25,698,931 | 136,747,878 | -7.92% |
| 2024-08-22 | 6.12 | 6.18 | 5.57 | 5.68 | 5.57 | qfq | 31,968,423 | 186,604,256 | -8.09% |
| 2024-08-21 | 5.90 | 6.27 | 5.80 | 6.18 | 6.07 | qfq | 38,977,503 | 236,749,876 | 3.00% |
| 2024-08-20 | 6.38 | 6.57 | 5.86 | 6.00 | 5.89 | qfq | 50,607,507 | 309,945,304 | -7.83% |
| 2024-08-19 | 6.51 | 6.51 | 6.22 | 6.51 | 6.39 | qfq | 40,225,354 | 261,340,222 | 9.97% |
| 2024-08-16 | 5.51 | 5.92 | 5.51 | 5.92 | 5.81 | qfq | 10,907,695 | 63,760,205 | 10.04% |
| 2024-08-15 | 5.38 | 5.50 | 5.35 | 5.38 | 5.28 | qfq | 6,121,600 | 33,101,275 | -0.37% |
| 2024-08-14 | 5.51 | 5.54 | 5.36 | 5.40 | 5.30 | qfq | 7,105,024 | 38,491,079 | -3.05% |
| 2024-08-13 | 5.59 | 5.61 | 5.46 | 5.57 | 5.47 | qfq | 7,950,100 | 43,932,690 | -1.42% |
| 2024-08-12 | 5.49 | 5.68 | 5.47 | 5.65 | 5.55 | qfq | 12,325,724 | 69,137,648 | 3.48% |
| 2024-08-09 | 5.63 | 5.66 | 5.45 | 5.46 | 5.36 | qfq | 8,580,900 | 47,408,448 | -3.53% |
| 2024-08-08 | 5.51 | 5.71 | 5.51 | 5.66 | 5.56 | qfq | 10,860,400 | 61,274,882 | 1.98% |
| 2024-08-07 | 5.66 | 5.70 | 5.54 | 5.55 | 5.45 | qfq | 7,258,700 | 40,550,853 | -2.12% |
| 2024-08-06 | 5.43 | 5.67 | 5.43 | 5.67 | 5.57 | qfq | 11,057,300 | 61,747,191 | 4.42% |
| 2024-08-05 | 5.51 | 5.63 | 5.43 | 5.43 | 5.33 | qfq | 9,330,000 | 51,577,662 | -2.86% |
| 2024-08-02 | 5.60 | 5.79 | 5.58 | 5.59 | 5.49 | qfq | 12,923,701 | 73,494,104 | -1.76% |
| 2024-08-01 | 5.71 | 5.88 | 5.66 | 5.69 | 5.58 | qfq | 15,287,551 | 88,015,916 | -1.04% |
| 2024-07-31 | 5.58 | 5.80 | 5.52 | 5.75 | 5.64 | qfq | 17,848,097 | 101,822,661 | 1.59% |
| 2024-07-30 | 5.39 | 5.84 | 5.38 | 5.66 | 5.56 | qfq | 21,365,939 | 119,347,359 | 3.28% |
| 2024-07-29 | 5.37 | 5.65 | 5.32 | 5.48 | 5.38 | qfq | 17,179,493 | 94,017,073 | 1.29% |
| 2024-07-26 | 5.37 | 5.44 | 5.30 | 5.41 | 5.31 | qfq | 13,724,412 | 73,747,679 | 0.56% |
| 2024-07-25 | 5.32 | 5.48 | 5.29 | 5.38 | 5.28 | qfq | 18,545,528 | 99,396,538 | -3.06% |
| 2024-07-24 | 5.42 | 6.00 | 5.25 | 5.55 | 5.45 | qfq | 30,501,535 | 168,085,303 | 0.36% |
| 2024-07-23 | 5.05 | 5.53 | 4.95 | 5.53 | 5.43 | qfq | 11,777,242 | 62,760,958 | 9.94% |
| 2024-07-22 | 4.96 | 5.05 | 4.90 | 5.03 | 4.94 | qfq | 3,023,000 | 15,098,933 | 1.21% |
| 2024-07-19 | 4.97 | 4.99 | 4.88 | 4.97 | 4.88 | qfq | 2,397,700 | 11,859,521 | -0.20% |
| 2024-07-18 | 4.96 | 5.00 | 4.84 | 4.98 | 4.89 | qfq | 3,378,300 | 16,619,996 | 0.00% |
| 2024-07-17 | 4.90 | 5.00 | 4.85 | 4.98 | 4.89 | qfq | 3,455,600 | 17,077,809 | 1.84% |
| 2024-07-16 | 4.88 | 4.95 | 4.87 | 4.89 | 4.80 | qfq | 2,583,100 | 12,644,923 | -0.81% |
| 2024-07-15 | 5.10 | 5.11 | 4.90 | 4.93 | 4.84 | qfq | 2,745,800 | 13,566,419 | -2.57% |
| 2024-07-12 | 5.04 | 5.17 | 5.03 | 5.06 | 4.97 | qfq | 3,986,230 | 20,357,419 | 0.20% |
| 2024-07-11 | 4.88 | 5.07 | 4.86 | 5.05 | 4.96 | qfq | 5,072,600 | 25,356,869 | 4.99% |
| 2024-07-10 | 4.87 | 4.92 | 4.77 | 4.81 | 4.72 | qfq | 2,905,100 | 14,089,808 | -1.03% |
| 2024-07-09 | 4.92 | 4.94 | 4.71 | 4.86 | 4.77 | qfq | 4,906,185 | 23,753,256 | -2.02% |
| 2024-07-08 | 5.10 | 5.13 | 4.92 | 4.96 | 4.87 | qfq | 3,390,600 | 16,932,750 | -2.94% |
| 2024-07-05 | 4.90 | 5.13 | 4.84 | 5.11 | 5.02 | qfq | 4,434,921 | 22,220,187 | 3.65% |
| 2024-07-04 | 5.20 | 5.22 | 4.91 | 4.93 | 4.84 | qfq | 5,447,925 | 27,294,102 | -5.19% |
| 2024-07-03 | 5.27 | 5.29 | 5.19 | 5.20 | 5.10 | qfq | 1,931,300 | 10,094,692 | -0.76% |
| 2024-07-02 | 5.13 | 5.28 | 5.13 | 5.24 | 5.14 | qfq | 3,473,640 | 18,203,877 | 1.35% |
| 2024-07-01 | 5.05 | 5.18 | 5.02 | 5.17 | 5.07 | qfq | 3,106,100 | 15,882,926 | 1.57% |
| 2024-06-28 | 5.11 | 5.20 | 5.08 | 5.09 | 5.00 | qfq | 2,630,000 | 13,527,015 | -0.78% |
| 2024-06-27 | 5.25 | 5.25 | 5.12 | 5.13 | 5.04 | qfq | 2,463,500 | 12,769,638 | -1.54% |
| 2024-06-26 | 4.94 | 5.22 | 4.94 | 5.21 | 5.11 | qfq | 4,168,500 | 21,244,649 | 3.58% |
| 2024-06-25 | 5.00 | 5.09 | 4.97 | 5.03 | 4.94 | qfq | 2,731,700 | 13,719,126 | 0.60% |
| 2024-06-24 | 5.23 | 5.23 | 4.96 | 5.00 | 4.91 | qfq | 4,435,098 | 22,377,321 | -4.40% |
| 2024-06-21 | 5.22 | 5.30 | 5.20 | 5.23 | 5.13 | qfq | 2,457,900 | 12,883,451 | -0.95% |
| 2024-06-20 | 5.36 | 5.46 | 5.27 | 5.28 | 5.12 | qfq | 3,752,600 | 20,062,077 | -1.49% |
| 2024-06-19 | 5.44 | 5.46 | 5.34 | 5.36 | 5.20 | qfq | 2,577,800 | 13,853,751 | -0.92% |
| 2024-06-18 | 5.31 | 5.43 | 5.31 | 5.41 | 5.25 | qfq | 2,615,540 | 14,118,663 | 0.74% |
| 2024-06-17 | 5.44 | 5.48 | 5.36 | 5.37 | 5.21 | qfq | 2,322,800 | 12,539,507 | -2.01% |
| 2024-06-14 | 5.52 | 5.59 | 5.42 | 5.48 | 5.32 | qfq | 2,636,600 | 14,474,327 | -1.26% |
| 2024-06-13 | 5.60 | 5.65 | 5.51 | 5.55 | 5.39 | qfq | 3,078,000 | 17,105,177 | -0.18% |
| 2024-06-12 | 5.42 | 5.61 | 5.39 | 5.56 | 5.40 | qfq | 3,747,842 | 20,783,792 | 2.58% |
| 2024-06-11 | 5.44 | 5.46 | 5.29 | 5.42 | 5.26 | qfq | 3,590,600 | 19,328,628 | -0.37% |
| 2024-06-07 | 5.28 | 5.46 | 5.26 | 5.44 | 5.28 | qfq | 5,336,800 | 28,715,056 | 4.41% |
| 2024-06-06 | 5.52 | 5.56 | 5.15 | 5.21 | 5.06 | qfq | 7,446,400 | 39,318,721 | -5.62% |
| 2024-06-05 | 5.66 | 5.67 | 5.51 | 5.52 | 5.36 | qfq | 3,642,200 | 20,397,239 | -2.30% |
| 2024-06-04 | 5.75 | 5.75 | 5.60 | 5.65 | 5.48 | qfq | 4,292,700 | 24,259,007 | -1.91% |
| 2024-06-03 | 5.93 | 5.96 | 5.71 | 5.76 | 5.59 | qfq | 4,369,298 | 25,390,999 | -3.68% |
| 2024-05-31 | 5.90 | 5.99 | 5.87 | 5.98 | 5.80 | qfq | 2,858,600 | 16,968,845 | 1.53% |
| 2024-05-30 | 5.90 | 5.95 | 5.86 | 5.89 | 5.72 | qfq | 2,016,768 | 11,902,824 | -0.34% |
| 2024-05-29 | 5.89 | 5.99 | 5.88 | 5.91 | 5.73 | qfq | 2,865,800 | 16,964,194 | -0.67% |
| 2024-05-28 | 6.02 | 6.03 | 5.93 | 5.95 | 5.77 | qfq | 2,106,938 | 12,581,237 | -1.16% |
| 2024-05-27 | 6.08 | 6.09 | 5.90 | 6.02 | 5.84 | qfq | 4,598,100 | 27,532,027 | -1.15% |
| 2024-05-24 | 6.05 | 6.15 | 6.05 | 6.09 | 5.91 | qfq | 2,861,210 | 17,475,621 | -0.16% |
| 2024-05-23 | 6.26 | 6.26 | 6.07 | 6.10 | 5.92 | qfq | 3,887,300 | 23,796,462 | -2.24% |
| 2024-05-22 | 6.20 | 6.28 | 6.18 | 6.24 | 6.05 | qfq | 3,192,240 | 19,900,173 | 0.81% |
| 2024-05-21 | 6.28 | 6.31 | 6.16 | 6.19 | 6.01 | qfq | 4,255,400 | 26,427,723 | -2.06% |
| 2024-05-20 | 6.35 | 6.39 | 6.27 | 6.32 | 6.13 | qfq | 3,646,000 | 23,045,944 | -0.16% |
| 2024-05-17 | 6.29 | 6.35 | 6.25 | 6.33 | 6.14 | qfq | 3,055,000 | 19,207,924 | 0.48% |
| 2024-05-16 | 6.26 | 6.35 | 6.26 | 6.30 | 6.11 | qfq | 3,215,500 | 20,297,519 | 0.80% |
| 2024-05-15 | 6.39 | 6.40 | 6.25 | 6.25 | 6.06 | qfq | 3,345,100 | 21,078,428 | -1.73% |
| 2024-05-14 | 6.28 | 6.40 | 6.22 | 6.36 | 6.17 | qfq | 3,972,700 | 25,254,902 | 1.11% |
| 2024-05-13 | 6.37 | 6.45 | 6.28 | 6.29 | 6.10 | qfq | 5,305,600 | 33,715,254 | -2.63% |
| 2024-05-10 | 6.60 | 6.63 | 6.43 | 6.46 | 6.27 | qfq | 5,701,900 | 36,990,402 | -1.97% |
| 2024-05-09 | 6.52 | 6.64 | 6.47 | 6.59 | 6.39 | qfq | 7,049,770 | 46,329,985 | 1.07% |
| 2024-05-08 | 6.55 | 6.66 | 6.44 | 6.52 | 6.33 | qfq | 7,058,542 | 46,148,098 | 0.15% |
| 2024-05-07 | 6.43 | 6.51 | 6.40 | 6.51 | 6.32 | qfq | 5,575,000 | 36,049,235 | 1.56% |
| 2024-05-06 | 6.30 | 6.47 | 6.30 | 6.41 | 6.22 | qfq | 4,769,598 | 30,572,685 | 2.23% |
| 2024-04-30 | 6.22 | 6.30 | 6.17 | 6.27 | 6.08 | qfq | 5,365,400 | 33,471,076 | 0.32% |
| 2024-04-29 | 6.10 | 6.27 | 6.08 | 6.25 | 6.06 | qfq | 5,556,400 | 34,569,435 | 3.14% |
| 2024-04-26 | 5.96 | 6.09 | 5.95 | 6.06 | 5.88 | qfq | 4,610,500 | 27,768,060 | 1.17% |
| 2024-04-25 | 5.92 | 6.03 | 5.90 | 5.99 | 5.81 | qfq | 4,661,200 | 27,897,859 | 1.18% |
| 2024-04-24 | 5.85 | 5.95 | 5.84 | 5.92 | 5.74 | qfq | 3,769,600 | 22,259,796 | 0.68% |
| 2024-04-23 | 5.78 | 5.92 | 5.78 | 5.88 | 5.71 | qfq | 5,179,100 | 30,311,756 | 1.73% |
| 2024-04-22 | 5.84 | 5.88 | 5.66 | 5.78 | 5.61 | qfq | 3,653,300 | 21,086,362 | -0.86% |
| 2024-04-19 | 5.80 | 5.94 | 5.75 | 5.83 | 5.66 | qfq | 4,742,100 | 27,650,302 | -0.68% |
| 2024-04-18 | 6.05 | 6.07 | 5.85 | 5.87 | 5.70 | qfq | 6,347,600 | 37,729,126 | -2.49% |
| 2024-04-17 | 5.65 | 6.02 | 5.65 | 6.02 | 5.84 | qfq | 7,713,400 | 45,640,429 | 7.69% |
| 2024-04-16 | 6.00 | 6.01 | 5.59 | 5.59 | 5.42 | qfq | 7,832,000 | 44,749,139 | -7.30% |
| 2024-04-15 | 6.28 | 6.39 | 5.90 | 6.03 | 5.85 | qfq | 7,971,972 | 48,406,434 | -5.04% |
| 2024-04-12 | 6.46 | 6.48 | 6.34 | 6.35 | 6.16 | qfq | 4,262,800 | 27,232,842 | -1.09% |
| 2024-04-11 | 6.42 | 6.57 | 6.40 | 6.42 | 6.23 | qfq | 4,571,400 | 29,633,844 | -0.93% |
| 2024-04-10 | 6.72 | 6.75 | 6.41 | 6.48 | 6.29 | qfq | 7,094,525 | 46,412,667 | -3.43% |
| 2024-04-09 | 6.54 | 6.74 | 6.54 | 6.71 | 6.51 | qfq | 5,723,240 | 38,092,998 | 2.60% |
| 2024-04-08 | 6.85 | 6.85 | 6.53 | 6.54 | 6.35 | qfq | 8,020,985 | 53,200,580 | -4.53% |
| 2024-04-03 | 6.92 | 6.94 | 6.76 | 6.85 | 6.65 | qfq | 6,814,201 | 46,580,168 | -1.30% |
| 2024-04-02 | 7.04 | 7.05 | 6.90 | 6.94 | 6.73 | qfq | 7,158,772 | 49,709,797 | -1.42% |
| 2024-04-01 | 6.93 | 7.04 | 6.90 | 7.04 | 6.83 | qfq | 8,670,515 | 60,512,706 | 1.44% |
| 2024-03-29 | 6.91 | 6.97 | 6.83 | 6.94 | 6.73 | qfq | 7,844,000 | 54,216,330 | 0.87% |
| 2024-03-28 | 6.77 | 6.96 | 6.76 | 6.88 | 6.68 | qfq | 8,052,130 | 55,441,717 | 1.47% |
| 2024-03-27 | 6.97 | 7.00 | 6.76 | 6.78 | 6.58 | qfq | 9,647,600 | 66,087,857 | -3.83% |
| 2024-03-26 | 6.77 | 7.09 | 6.68 | 7.05 | 6.84 | qfq | 13,767,142 | 94,724,422 | 3.68% |
| 2024-03-25 | 7.00 | 7.07 | 6.80 | 6.80 | 6.60 | qfq | 12,066,037 | 83,396,045 | -4.23% |
| 2024-03-22 | 7.33 | 7.35 | 7.03 | 7.10 | 6.89 | qfq | 15,100,577 | 107,761,816 | -2.74% |
| 2024-03-21 | 7.49 | 7.52 | 7.23 | 7.30 | 7.08 | qfq | 21,020,740 | 154,357,030 | -1.75% |
| 2024-03-20 | 7.21 | 7.55 | 7.12 | 7.43 | 7.21 | qfq | 32,964,119 | 242,421,755 | 2.77% |
| 2024-03-19 | 7.89 | 7.89 | 7.21 | 7.23 | 7.02 | qfq | 45,953,586 | 347,552,645 | -1.23% |
| 2024-03-18 | 6.67 | 7.32 | 6.67 | 7.32 | 7.10 | qfq | 19,835,100 | 139,784,817 | 10.08% |
| 2024-03-15 | 6.55 | 6.65 | 6.52 | 6.65 | 6.45 | qfq | 8,495,100 | 55,998,981 | 0.45% |
| 2024-03-14 | 6.66 | 6.79 | 6.53 | 6.62 | 6.42 | qfq | 12,390,830 | 82,500,073 | 0.30% |
| 2024-03-13 | 6.59 | 6.60 | 6.46 | 6.60 | 6.40 | qfq | 7,598,800 | 49,659,132 | 0.15% |
| 2024-03-12 | 6.45 | 6.59 | 6.45 | 6.59 | 6.39 | qfq | 10,509,893 | 68,735,230 | 2.33% |
| 2024-03-11 | 6.32 | 6.45 | 6.31 | 6.44 | 6.25 | qfq | 7,356,100 | 46,996,574 | 1.42% |
| 2024-03-08 | 6.31 | 6.47 | 6.26 | 6.35 | 6.16 | qfq | 7,458,700 | 47,372,183 | 0.79% |
| 2024-03-07 | 6.33 | 6.45 | 6.26 | 6.30 | 6.11 | qfq | 7,791,000 | 49,383,207 | -0.16% |
| 2024-03-06 | 6.37 | 6.44 | 6.28 | 6.31 | 6.12 | qfq | 7,904,203 | 50,132,653 | -0.79% |
| 2024-03-05 | 6.52 | 6.52 | 6.33 | 6.36 | 6.17 | qfq | 8,159,600 | 52,190,474 | -3.20% |
| 2024-03-04 | 6.48 | 6.65 | 6.40 | 6.57 | 6.38 | qfq | 9,880,510 | 64,440,791 | 1.86% |
| 2024-03-01 | 6.45 | 6.51 | 6.34 | 6.45 | 6.26 | qfq | 7,796,900 | 50,169,138 | 0.16% |
| 2024-02-29 | 6.14 | 6.45 | 6.14 | 6.44 | 6.25 | qfq | 10,870,895 | 69,008,314 | 3.04% |
| 2024-02-28 | 6.80 | 6.94 | 6.23 | 6.25 | 6.06 | qfq | 19,212,920 | 127,657,359 | -6.86% |
| 2024-02-27 | 6.61 | 6.71 | 6.52 | 6.71 | 6.51 | qfq | 13,826,993 | 92,028,882 | 1.36% |
| 2024-02-26 | 6.57 | 6.83 | 6.48 | 6.62 | 6.42 | qfq | 17,729,006 | 117,289,600 | 1.22% |
| 2024-02-23 | 6.45 | 6.55 | 6.39 | 6.54 | 6.35 | qfq | 15,801,792 | 102,429,351 | 0.77% |
| 2024-02-22 | 6.25 | 6.78 | 6.20 | 6.49 | 6.30 | qfq | 19,942,262 | 128,772,623 | 2.85% |
| 2024-02-21 | 6.39 | 6.51 | 6.20 | 6.31 | 6.12 | qfq | 21,955,926 | 139,092,331 | -1.25% |
| 2024-02-20 | 5.75 | 6.39 | 5.65 | 6.39 | 6.20 | qfq | 10,987,190 | 67,080,736 | 9.98% |
| 2024-02-19 | 5.68 | 5.87 | 5.68 | 5.81 | 5.64 | qfq | 14,142,762 | 81,472,902 | 3.38% |
| 2024-02-08 | 5.21 | 5.64 | 5.21 | 5.62 | 5.45 | qfq | 14,053,950 | 76,791,062 | 5.84% |
| 2024-02-07 | 5.68 | 5.75 | 5.20 | 5.31 | 5.15 | qfq | 18,961,731 | 102,889,994 | -5.18% |
| 2024-02-06 | 5.45 | 5.89 | 5.43 | 5.60 | 5.43 | qfq | 22,624,000 | 125,238,504 | -7.13% |
| 2024-02-05 | 6.62 | 6.62 | 6.03 | 6.03 | 5.85 | qfq | 10,555,400 | 64,393,614 | -10.00% |
| 2024-02-02 | 7.31 | 7.33 | 6.70 | 6.70 | 6.50 | qfq | 21,809,700 | 150,230,392 | -9.95% |
| 2024-02-01 | 7.81 | 7.81 | 7.29 | 7.44 | 7.22 | qfq | 24,319,800 | 180,937,014 | -4.98% |
| 2024-01-31 | 7.23 | 7.83 | 7.21 | 7.83 | 7.60 | qfq | 7,723,940 | 59,579,912 | 9.97% |
| 2024-01-30 | 7.56 | 7.56 | 7.11 | 7.12 | 6.91 | qfq | 18,494,598 | 134,122,877 | -6.07% |
| 2024-01-29 | 7.62 | 7.95 | 7.49 | 7.58 | 7.36 | qfq | 25,419,450 | 196,859,384 | -4.29% |
| 2024-01-26 | 8.36 | 8.40 | 7.76 | 7.92 | 7.68 | qfq | 43,939,456 | 355,558,688 | -3.53% |
| 2024-01-25 | 7.99 | 8.21 | 7.42 | 8.21 | 7.97 | qfq | 28,015,006 | 220,674,797 | 10.05% |
| 2024-01-24 | 6.84 | 7.46 | 6.84 | 7.46 | 7.24 | qfq | 6,628,896 | 48,527,338 | 10.03% |
| 2024-01-23 | 6.81 | 6.82 | 6.55 | 6.78 | 6.58 | qfq | 6,640,100 | 44,365,345 | -0.29% |
| 2024-01-22 | 7.33 | 7.37 | 6.74 | 6.80 | 6.60 | qfq | 4,861,000 | 34,134,628 | -6.46% |
| 2024-01-19 | 7.46 | 7.50 | 7.24 | 7.27 | 7.05 | qfq | 5,195,300 | 38,200,279 | -1.89% |
| 2024-01-18 | 7.53 | 7.56 | 7.21 | 7.41 | 7.19 | qfq | 4,166,000 | 30,670,818 | -1.59% |
| 2024-01-17 | 7.77 | 7.82 | 7.52 | 7.53 | 7.31 | qfq | 4,409,900 | 33,697,555 | -3.21% |
| 2024-01-16 | 7.88 | 7.91 | 7.60 | 7.78 | 7.55 | qfq | 6,650,300 | 51,432,251 | -0.89% |
| 2024-01-15 | 7.88 | 7.99 | 7.83 | 7.85 | 7.62 | qfq | 3,330,600 | 26,301,592 | -1.01% |
| 2024-01-12 | 8.07 | 8.14 | 7.93 | 7.93 | 7.69 | qfq | 3,714,700 | 29,780,852 | -1.73% |
| 2024-01-11 | 7.92 | 8.15 | 7.92 | 8.07 | 7.83 | qfq | 4,766,900 | 38,431,434 | 1.89% |
| 2024-01-10 | 7.98 | 8.07 | 7.89 | 7.92 | 7.68 | qfq | 3,504,000 | 27,975,363 | -1.12% |
| 2024-01-09 | 7.99 | 8.09 | 7.90 | 8.01 | 7.77 | qfq | 3,545,200 | 28,362,945 | 1.01% |
| 2024-01-08 | 8.10 | 8.13 | 7.93 | 7.93 | 7.69 | qfq | 2,839,400 | 22,797,919 | -1.86% |
| 2024-01-05 | 8.29 | 8.29 | 8.04 | 8.08 | 7.84 | qfq | 3,960,700 | 32,283,463 | -2.18% |
| 2024-01-04 | 8.16 | 8.26 | 8.12 | 8.26 | 8.01 | qfq | 3,090,700 | 25,352,328 | 0.73% |
| 2024-01-03 | 8.13 | 8.32 | 8.09 | 8.20 | 7.96 | qfq | 3,985,100 | 32,679,361 | 0.74% |
| 2024-01-02 | 8.03 | 8.20 | 7.98 | 8.14 | 7.90 | qfq | 4,902,500 | 39,781,191 | 1.12% |
| 2023-12-29 | 7.93 | 8.07 | 7.92 | 8.05 | 7.81 | qfq | 3,661,500 | 29,403,722 | 1.90% |
| 2023-12-28 | 7.82 | 7.95 | 7.71 | 7.90 | 7.67 | qfq | 4,178,200 | 32,889,410 | 1.15% |
| 2023-12-27 | 7.85 | 7.85 | 7.70 | 7.81 | 7.58 | qfq | 2,277,710 | 17,739,973 | 0.26% |
| 2023-12-26 | 7.91 | 7.91 | 7.75 | 7.79 | 7.56 | qfq | 2,787,300 | 21,780,178 | -1.52% |
| 2023-12-25 | 7.94 | 8.01 | 7.84 | 7.91 | 7.68 | qfq | 2,422,200 | 19,127,243 | -0.38% |
| 2023-12-22 | 8.09 | 8.12 | 7.88 | 7.94 | 7.70 | qfq | 4,367,300 | 34,769,649 | -1.85% |
| 2023-12-21 | 7.99 | 8.13 | 7.91 | 8.09 | 7.85 | qfq | 4,904,400 | 39,365,659 | -0.12% |
| 2023-12-20 | 8.08 | 8.30 | 8.07 | 8.10 | 7.86 | qfq | 5,861,083 | 47,866,247 | 0.12% |
| 2023-12-19 | 8.12 | 8.15 | 8.00 | 8.09 | 7.85 | qfq | 2,833,500 | 22,852,925 | -0.37% |
| 2023-12-18 | 8.18 | 8.28 | 8.09 | 8.12 | 7.88 | qfq | 3,069,400 | 25,092,774 | -0.61% |
| 2023-12-15 | 8.30 | 8.33 | 8.15 | 8.17 | 7.93 | qfq | 3,785,200 | 31,033,473 | -1.45% |
| 2023-12-14 | 8.32 | 8.45 | 8.28 | 8.29 | 8.04 | qfq | 4,378,200 | 36,632,465 | -0.24% |
| 2023-12-13 | 8.29 | 8.47 | 8.21 | 8.31 | 8.06 | qfq | 4,891,685 | 40,937,561 | 0.73% |
| 2023-12-12 | 8.35 | 8.36 | 8.20 | 8.25 | 8.01 | qfq | 3,194,900 | 26,363,097 | -0.96% |
| 2023-12-11 | 8.21 | 8.35 | 8.18 | 8.33 | 8.08 | qfq | 5,070,548 | 41,979,681 | 0.60% |
| 2023-12-08 | 8.45 | 8.45 | 8.26 | 8.28 | 8.03 | qfq | 4,478,200 | 37,318,994 | -1.31% |
| 2023-12-07 | 8.52 | 8.63 | 8.37 | 8.39 | 8.14 | qfq | 4,749,200 | 40,051,330 | -1.99% |
| 2023-12-06 | 8.46 | 8.65 | 8.41 | 8.56 | 8.31 | qfq | 5,101,000 | 43,552,450 | 1.42% |
| 2023-12-05 | 8.50 | 8.60 | 8.44 | 8.44 | 8.19 | qfq | 4,765,900 | 40,528,402 | -1.52% |
| 2023-12-04 | 8.60 | 8.66 | 8.53 | 8.57 | 8.32 | qfq | 3,959,467 | 33,986,519 | -0.23% |
| 2023-12-01 | 8.61 | 8.67 | 8.54 | 8.59 | 8.34 | qfq | 3,470,900 | 29,843,231 | 0.23% |
| 2023-11-30 | 8.61 | 8.65 | 8.50 | 8.57 | 8.32 | qfq | 3,973,200 | 33,995,593 | 0.12% |
| 2023-11-29 | 8.69 | 8.73 | 8.54 | 8.56 | 8.31 | qfq | 3,872,367 | 33,287,797 | -1.72% |
| 2023-11-28 | 8.60 | 8.76 | 8.51 | 8.71 | 8.45 | qfq | 5,671,787 | 49,273,381 | 1.04% |
| 2023-11-27 | 8.76 | 8.79 | 8.59 | 8.62 | 8.36 | qfq | 5,269,300 | 45,662,027 | -1.49% |
| 2023-11-24 | 8.83 | 8.85 | 8.67 | 8.75 | 8.49 | qfq | 5,909,700 | 51,733,482 | -0.11% |
| 2023-11-23 | 8.69 | 8.85 | 8.69 | 8.76 | 8.50 | qfq | 5,747,000 | 50,295,774 | 0.11% |
| 2023-11-22 | 8.76 | 8.94 | 8.74 | 8.75 | 8.49 | qfq | 5,729,700 | 50,380,129 | -0.91% |
| 2023-11-21 | 8.80 | 8.94 | 8.77 | 8.83 | 8.57 | qfq | 6,999,166 | 61,931,653 | 0.00% |
| 2023-11-20 | 8.70 | 8.84 | 8.68 | 8.83 | 8.57 | qfq | 6,299,000 | 55,243,260 | 1.38% |
| 2023-11-17 | 8.47 | 8.74 | 8.46 | 8.71 | 8.45 | qfq | 7,568,800 | 65,427,353 | 2.35% |
| 2023-11-16 | 8.65 | 8.66 | 8.47 | 8.51 | 8.26 | qfq | 5,821,000 | 49,637,694 | -1.85% |
| 2023-11-15 | 8.60 | 8.74 | 8.52 | 8.67 | 8.41 | qfq | 7,415,200 | 63,878,802 | 0.81% |
| 2023-11-14 | 8.49 | 8.61 | 8.44 | 8.60 | 8.34 | qfq | 5,736,700 | 48,892,571 | 1.30% |
| 2023-11-13 | 8.48 | 8.52 | 8.40 | 8.49 | 8.24 | qfq | 4,213,830 | 35,585,963 | 0.12% |
| 2023-11-10 | 8.39 | 8.55 | 8.30 | 8.48 | 8.23 | qfq | 6,001,500 | 50,736,424 | 0.95% |
| 2023-11-09 | 8.47 | 8.54 | 8.35 | 8.40 | 8.15 | qfq | 4,178,600 | 35,287,584 | -0.24% |
| 2023-11-08 | 8.39 | 8.49 | 8.34 | 8.42 | 8.17 | qfq | 4,154,998 | 35,060,870 | 0.48% |
| 2023-11-07 | 8.44 | 8.44 | 8.25 | 8.38 | 8.13 | qfq | 4,006,100 | 33,523,745 | 0.00% |
| 2023-11-06 | 8.29 | 8.44 | 8.24 | 8.38 | 8.13 | qfq | 4,748,066 | 39,780,307 | 2.07% |
| 2023-11-03 | 8.21 | 8.29 | 8.15 | 8.21 | 7.97 | qfq | 3,435,500 | 28,273,993 | 0.74% |
| 2023-11-02 | 8.20 | 8.26 | 8.14 | 8.15 | 7.91 | qfq | 4,030,200 | 32,966,189 | -0.97% |
| 2023-11-01 | 8.16 | 8.24 | 8.08 | 8.23 | 7.99 | qfq | 5,253,000 | 42,947,863 | 1.48% |
| 2023-10-31 | 8.06 | 8.19 | 8.01 | 8.11 | 7.87 | qfq | 5,129,800 | 41,639,892 | 0.62% |
| 2023-10-30 | 7.78 | 8.10 | 7.78 | 8.06 | 7.82 | qfq | 6,503,300 | 52,239,766 | 2.41% |
| 2023-10-27 | 7.74 | 7.91 | 7.58 | 7.87 | 7.64 | qfq | 7,667,600 | 59,594,006 | 1.68% |
| 2023-10-26 | 7.74 | 7.77 | 7.60 | 7.74 | 7.51 | qfq | 4,261,300 | 32,666,264 | -0.51% |
| 2023-10-25 | 7.86 | 7.86 | 7.74 | 7.78 | 7.55 | qfq | 4,137,200 | 32,259,095 | -0.13% |
| 2023-10-24 | 7.50 | 7.84 | 7.49 | 7.79 | 7.56 | qfq | 5,157,785 | 39,715,983 | 3.87% |
| 2023-10-23 | 7.69 | 7.70 | 7.47 | 7.50 | 7.28 | qfq | 5,138,300 | 38,869,193 | -2.72% |
| 2023-10-20 | 7.77 | 7.85 | 7.71 | 7.71 | 7.48 | qfq | 3,981,000 | 30,922,622 | -1.15% |
| 2023-10-19 | 7.91 | 7.96 | 7.77 | 7.80 | 7.57 | qfq | 4,421,800 | 34,696,973 | -1.76% |
| 2023-10-18 | 8.13 | 8.16 | 7.94 | 7.94 | 7.70 | qfq | 5,466,300 | 43,718,083 | -2.58% |
| 2023-10-17 | 8.25 | 8.26 | 8.08 | 8.15 | 7.91 | qfq | 5,214,800 | 42,424,875 | -1.21% |
| 2023-10-16 | 8.43 | 8.50 | 8.20 | 8.25 | 8.01 | qfq | 5,786,800 | 48,104,344 | -2.25% |
| 2023-10-13 | 8.40 | 8.53 | 8.31 | 8.44 | 8.19 | qfq | 7,116,928 | 60,103,701 | 0.72% |
| 2023-10-12 | 8.34 | 8.49 | 8.28 | 8.38 | 8.13 | qfq | 6,391,228 | 53,539,874 | 0.96% |
| 2023-10-11 | 8.14 | 8.43 | 8.10 | 8.30 | 8.05 | qfq | 8,440,400 | 70,197,870 | 2.60% |
| 2023-10-10 | 8.30 | 8.30 | 8.08 | 8.09 | 7.85 | qfq | 5,744,700 | 46,794,489 | -1.94% |
| 2023-10-09 | 8.38 | 8.42 | 8.21 | 8.25 | 8.01 | qfq | 4,890,400 | 40,398,481 | -1.79% |
| 2023-09-28 | 8.47 | 8.48 | 8.32 | 8.40 | 8.15 | qfq | 4,767,400 | 40,030,403 | 0.12% |
| 2023-09-27 | 8.20 | 8.47 | 8.19 | 8.39 | 8.14 | qfq | 7,099,200 | 59,606,438 | 1.82% |
| 2023-09-26 | 8.45 | 8.45 | 8.22 | 8.24 | 8.00 | qfq | 5,089,900 | 42,217,023 | -2.49% |
| 2023-09-25 | 8.36 | 8.48 | 8.33 | 8.45 | 8.20 | qfq | 5,284,100 | 44,585,541 | 0.84% |
| 2023-09-22 | 8.19 | 8.38 | 8.18 | 8.38 | 8.13 | qfq | 5,919,000 | 48,998,420 | 1.95% |
| 2023-09-21 | 8.36 | 8.45 | 8.20 | 8.22 | 7.98 | qfq | 6,067,800 | 50,253,317 | -1.67% |
| 2023-09-20 | 8.33 | 8.51 | 8.31 | 8.36 | 8.11 | qfq | 6,689,680 | 56,291,363 | 0.12% |
| 2023-09-19 | 8.41 | 8.55 | 8.34 | 8.35 | 8.10 | qfq | 7,239,780 | 60,901,614 | -0.83% |
| 2023-09-18 | 8.39 | 8.48 | 8.31 | 8.42 | 8.17 | qfq | 7,668,796 | 64,529,494 | 0.12% |
| 2023-09-15 | 8.29 | 8.52 | 8.29 | 8.41 | 8.16 | qfq | 9,670,200 | 81,392,942 | 0.84% |
| 2023-09-14 | 8.33 | 8.48 | 8.28 | 8.34 | 8.09 | qfq | 7,139,280 | 59,596,920 | 0.00% |
| 2023-09-13 | 8.47 | 8.50 | 8.26 | 8.34 | 8.09 | qfq | 6,644,600 | 55,525,848 | -1.53% |
| 2023-09-12 | 8.42 | 8.58 | 8.40 | 8.47 | 8.22 | qfq | 7,739,428 | 65,796,268 | 0.12% |
| 2023-09-11 | 8.23 | 8.50 | 8.23 | 8.46 | 8.21 | qfq | 7,777,700 | 65,548,131 | 2.30% |
| 2023-09-08 | 8.30 | 8.41 | 8.26 | 8.27 | 8.02 | qfq | 5,951,000 | 49,550,865 | 0.24% |
| 2023-09-07 | 8.44 | 8.45 | 8.25 | 8.25 | 8.01 | qfq | 7,185,730 | 59,875,171 | -1.90% |
| 2023-09-06 | 8.48 | 8.50 | 8.37 | 8.41 | 8.16 | qfq | 6,964,200 | 58,655,035 | -0.59% |
| 2023-09-05 | 8.59 | 8.60 | 8.43 | 8.46 | 8.21 | qfq | 8,725,300 | 74,072,263 | -1.28% |
| 2023-09-04 | 8.62 | 8.66 | 8.51 | 8.57 | 8.32 | qfq | 8,852,285 | 75,755,421 | -0.23% |
| 2023-09-01 | 8.60 | 8.69 | 8.46 | 8.59 | 8.34 | qfq | 14,736,303 | 126,234,028 | -1.72% |
| 2023-08-31 | 8.54 | 8.91 | 8.38 | 8.74 | 8.48 | qfq | 23,853,300 | 205,861,457 | 2.34% |
| 2023-08-30 | 8.38 | 8.70 | 8.27 | 8.54 | 8.29 | qfq | 20,633,826 | 176,073,076 | 1.91% |
| 2023-08-29 | 7.85 | 8.40 | 7.83 | 8.38 | 8.13 | qfq | 22,747,581 | 186,572,160 | 5.94% |
| 2023-08-28 | 8.36 | 8.37 | 7.88 | 7.91 | 7.68 | qfq | 17,698,698 | 143,731,895 | -1.25% |
| 2023-08-25 | 8.20 | 8.31 | 7.95 | 8.01 | 7.77 | qfq | 19,452,351 | 157,807,120 | -4.07% |
| 2023-08-24 | 8.69 | 8.80 | 8.30 | 8.35 | 8.10 | qfq | 23,698,228 | 200,323,833 | -5.22% |
| 2023-08-23 | 8.89 | 9.27 | 8.70 | 8.81 | 8.55 | qfq | 29,063,161 | 261,874,713 | -0.90% |
| 2023-08-22 | 9.32 | 9.44 | 8.66 | 8.89 | 8.63 | qfq | 31,172,774 | 278,987,744 | -5.12% |
| 2023-08-21 | 9.78 | 9.89 | 9.33 | 9.37 | 9.09 | qfq | 33,245,297 | 316,420,487 | -8.67% |
| 2023-08-18 | 10.76 | 10.92 | 9.96 | 10.26 | 9.96 | qfq | 60,209,331 | 623,311,016 | -6.04% |
| 2023-08-17 | 9.89 | 10.92 | 9.76 | 10.92 | 10.60 | qfq | 48,328,233 | 520,343,678 | 9.97% |
| 2023-08-16 | 10.30 | 10.80 | 9.85 | 9.93 | 9.64 | qfq | 43,527,968 | 446,513,283 | -6.05% |
| 2023-08-15 | 9.84 | 11.30 | 9.70 | 10.57 | 10.26 | qfq | 57,898,504 | 605,894,799 | 2.92% |
| 2023-08-14 | 9.64 | 10.54 | 9.43 | 10.27 | 9.97 | qfq | 44,010,444 | 438,922,337 | 5.01% |
| 2023-08-11 | 9.39 | 10.26 | 9.26 | 9.78 | 9.49 | qfq | 41,997,524 | 414,294,491 | 1.45% |
| 2023-08-10 | 9.55 | 9.88 | 9.40 | 9.64 | 9.35 | qfq | 46,345,948 | 445,758,502 | 3.32% |
| 2023-08-09 | 8.42 | 9.33 | 8.37 | 9.33 | 9.05 | qfq | 25,640,200 | 232,551,678 | 10.02% |
| 2023-08-08 | 8.38 | 8.53 | 8.28 | 8.48 | 8.23 | qfq | 4,483,485 | 37,788,699 | 1.19% |
| 2023-08-07 | 8.47 | 8.47 | 8.36 | 8.38 | 8.13 | qfq | 3,169,500 | 26,619,219 | -1.06% |
| 2023-08-04 | 8.60 | 8.68 | 8.45 | 8.47 | 8.22 | qfq | 4,759,400 | 40,577,722 | -1.28% |
| 2023-08-03 | 8.36 | 8.68 | 8.34 | 8.58 | 8.33 | qfq | 6,957,570 | 59,449,616 | 2.51% |
| 2023-08-02 | 8.41 | 8.43 | 8.33 | 8.37 | 8.12 | qfq | 2,519,785 | 21,096,633 | -0.48% |
| 2023-08-01 | 8.47 | 8.63 | 8.37 | 8.41 | 8.16 | qfq | 4,498,000 | 38,165,372 | -0.71% |
| 2023-07-31 | 8.39 | 8.47 | 8.38 | 8.47 | 8.22 | qfq | 3,283,998 | 27,680,302 | 1.19% |
| 2023-07-28 | 8.29 | 8.37 | 8.22 | 8.37 | 8.12 | qfq | 2,664,700 | 22,163,119 | 0.84% |
| 2023-07-27 | 8.35 | 8.40 | 8.27 | 8.30 | 8.05 | qfq | 2,305,898 | 19,189,415 | -0.72% |
| 2023-07-26 | 8.33 | 8.36 | 8.28 | 8.36 | 8.11 | qfq | 2,344,000 | 19,521,777 | 0.36% |
| 2023-07-25 | 8.27 | 8.33 | 8.22 | 8.33 | 8.08 | qfq | 2,767,700 | 22,953,537 | 1.34% |
| 2023-07-24 | 8.16 | 8.27 | 8.14 | 8.22 | 7.98 | qfq | 1,688,200 | 13,875,291 | 0.24% |
| 2023-07-21 | 8.12 | 8.28 | 8.10 | 8.20 | 7.96 | qfq | 2,465,870 | 20,246,568 | 0.74% |
| 2023-07-20 | 8.21 | 8.26 | 8.13 | 8.14 | 7.90 | qfq | 1,943,700 | 15,917,597 | -0.85% |
| 2023-07-19 | 8.27 | 8.30 | 8.18 | 8.21 | 7.97 | qfq | 1,526,598 | 12,565,501 | -0.48% |
| 2023-07-18 | 8.34 | 8.34 | 8.20 | 8.25 | 8.01 | qfq | 1,415,480 | 11,661,506 | -0.36% |
| 2023-07-17 | 8.25 | 8.31 | 8.16 | 8.28 | 8.03 | qfq | 2,975,700 | 24,494,932 | -0.72% |