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
梅轮电梯603321.SH
最近收盘价5.812026-07-17
最近交易日2026-07-17
成交量（股）5,720,784
成交额（元）33,884,584
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.15 | — | — | — | 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 | 5.98 | 6.07 | 5.78 | 5.81 | 5.81 | qfq | 5,720,784 | 33,884,584 | -2.52% |
| 2026-07-16 | 5.91 | 6.05 | 5.84 | 5.96 | 5.96 | qfq | 4,289,200 | 25,588,949 | 0.68% |
| 2026-07-15 | 5.79 | 5.94 | 5.79 | 5.92 | 5.92 | qfq | 3,409,115 | 20,093,238 | 1.72% |
| 2026-07-14 | 5.69 | 5.83 | 5.61 | 5.82 | 5.82 | qfq | 4,372,100 | 25,050,774 | 2.28% |
| 2026-07-13 | 5.89 | 5.89 | 5.68 | 5.69 | 5.69 | qfq | 4,164,100 | 23,946,787 | -3.07% |
| 2026-07-10 | 5.68 | 5.95 | 5.63 | 5.87 | 5.87 | qfq | 4,428,400 | 25,801,369 | 2.80% |
| 2026-07-09 | 5.73 | 5.81 | 5.60 | 5.71 | 5.71 | qfq | 3,355,700 | 19,091,249 | -0.35% |
| 2026-07-08 | 5.80 | 5.87 | 5.67 | 5.73 | 5.73 | qfq | 3,065,500 | 17,619,458 | -1.55% |
| 2026-07-07 | 6.03 | 6.03 | 5.78 | 5.82 | 5.82 | qfq | 3,334,100 | 19,580,391 | -3.64% |
| 2026-07-06 | 6.10 | 6.19 | 6.00 | 6.04 | 6.04 | qfq | 3,856,700 | 23,358,829 | -0.66% |
| 2026-07-03 | 5.86 | 6.13 | 5.85 | 6.08 | 6.08 | qfq | 6,204,200 | 37,511,029 | 3.75% |
| 2026-07-02 | 5.85 | 6.02 | 5.83 | 5.86 | 5.86 | qfq | 4,787,600 | 28,351,683 | 0.00% |
| 2026-07-01 | 5.70 | 5.97 | 5.69 | 5.86 | 5.86 | qfq | 5,207,100 | 30,421,118 | 2.45% |
| 2026-06-30 | 5.78 | 5.88 | 5.68 | 5.72 | 5.72 | qfq | 5,043,939 | 29,040,603 | -2.22% |
| 2026-06-29 | 5.86 | 5.89 | 5.63 | 5.85 | 5.85 | qfq | 6,080,796 | 35,132,453 | -0.85% |
| 2026-06-26 | 5.98 | 6.03 | 5.83 | 5.90 | 5.90 | qfq | 4,360,600 | 25,861,900 | -2.16% |
| 2026-06-25 | 6.09 | 6.11 | 5.95 | 6.03 | 6.03 | qfq | 3,988,885 | 24,017,870 | -1.15% |
| 2026-06-24 | 6.28 | 6.34 | 6.04 | 6.10 | 6.10 | qfq | 4,712,349 | 28,881,528 | -3.48% |
| 2026-06-23 | 6.23 | 6.40 | 6.18 | 6.32 | 6.32 | qfq | 4,163,600 | 26,409,292 | 1.12% |
| 2026-06-22 | 6.11 | 6.28 | 5.91 | 6.25 | 6.25 | qfq | 4,856,312 | 29,540,819 | 1.46% |
| 2026-06-18 | 6.15 | 6.22 | 6.03 | 6.16 | 6.16 | qfq | 3,556,469 | 21,837,567 | -0.32% |
| 2026-06-17 | 6.34 | 6.35 | 6.15 | 6.18 | 6.13 | qfq | 3,661,900 | 22,731,536 | -2.22% |
| 2026-06-16 | 6.35 | 6.38 | 6.19 | 6.32 | 6.27 | qfq | 3,904,900 | 24,562,602 | 0.16% |
| 2026-06-15 | 6.35 | 6.52 | 6.26 | 6.31 | 6.26 | qfq | 3,530,800 | 22,465,485 | -0.63% |
| 2026-06-12 | 6.35 | 6.44 | 6.23 | 6.35 | 6.30 | qfq | 4,195,300 | 26,642,437 | 0.63% |
| 2026-06-11 | 6.32 | 6.37 | 6.14 | 6.31 | 6.26 | qfq | 2,946,000 | 18,430,156 | -0.63% |
| 2026-06-10 | 6.42 | 6.45 | 6.25 | 6.35 | 6.30 | qfq | 3,212,900 | 20,309,791 | -1.55% |
| 2026-06-09 | 6.47 | 6.54 | 6.35 | 6.45 | 6.40 | qfq | 2,972,800 | 19,155,326 | 0.00% |
| 2026-06-08 | 6.47 | 6.65 | 6.31 | 6.45 | 6.40 | qfq | 4,423,069 | 28,616,734 | -2.12% |
| 2026-06-05 | 6.42 | 6.68 | 6.35 | 6.59 | 6.54 | qfq | 4,546,400 | 29,693,021 | 2.49% |
| 2026-06-04 | 6.52 | 6.55 | 6.36 | 6.43 | 6.38 | qfq | 3,792,769 | 24,341,137 | -1.53% |
| 2026-06-03 | 6.61 | 6.63 | 6.47 | 6.53 | 6.48 | qfq | 3,915,437 | 25,609,915 | -1.36% |
| 2026-06-02 | 6.89 | 6.97 | 6.57 | 6.62 | 6.57 | qfq | 6,012,269 | 40,364,975 | -4.06% |
| 2026-06-01 | 6.60 | 6.99 | 6.50 | 6.90 | 6.84 | qfq | 6,879,204 | 46,837,387 | 5.18% |
| 2026-05-29 | 6.73 | 6.82 | 6.52 | 6.56 | 6.51 | qfq | 4,459,546 | 29,692,296 | -2.24% |
| 2026-05-28 | 6.63 | 6.80 | 6.59 | 6.71 | 6.66 | qfq | 4,833,904 | 32,294,685 | 0.90% |
| 2026-05-27 | 6.82 | 6.90 | 6.59 | 6.65 | 6.60 | qfq | 5,836,178 | 38,955,258 | -3.34% |
| 2026-05-26 | 7.03 | 7.06 | 6.80 | 6.88 | 6.82 | qfq | 4,952,787 | 34,211,731 | -2.96% |
| 2026-05-25 | 7.26 | 7.30 | 6.99 | 7.09 | 7.03 | qfq | 4,553,800 | 32,319,735 | -1.80% |
| 2026-05-22 | 7.05 | 7.32 | 6.93 | 7.22 | 7.16 | qfq | 4,789,700 | 34,139,250 | 3.14% |
| 2026-05-21 | 7.36 | 7.48 | 6.99 | 7.00 | 6.94 | qfq | 6,297,500 | 45,506,051 | -4.89% |
| 2026-05-20 | 7.43 | 7.43 | 7.27 | 7.36 | 7.30 | qfq | 3,436,700 | 25,192,251 | -0.94% |
| 2026-05-19 | 7.39 | 7.53 | 7.32 | 7.43 | 7.37 | qfq | 3,902,500 | 28,956,896 | 0.54% |
| 2026-05-18 | 7.35 | 7.42 | 7.27 | 7.39 | 7.33 | qfq | 3,666,300 | 26,898,902 | 0.27% |
| 2026-05-15 | 7.45 | 7.50 | 7.32 | 7.37 | 7.31 | qfq | 5,055,600 | 37,420,753 | -1.34% |
| 2026-05-14 | 7.52 | 7.56 | 7.43 | 7.47 | 7.41 | qfq | 3,921,729 | 29,371,094 | -0.40% |
| 2026-05-13 | 7.56 | 7.58 | 7.44 | 7.50 | 7.44 | qfq | 4,063,000 | 30,530,206 | -0.40% |
| 2026-05-12 | 7.69 | 7.73 | 7.50 | 7.53 | 7.47 | qfq | 3,469,900 | 26,404,628 | -2.21% |
| 2026-05-11 | 7.80 | 7.80 | 7.63 | 7.70 | 7.64 | qfq | 4,030,300 | 30,997,149 | 0.26% |
| 2026-05-08 | 7.63 | 7.71 | 7.60 | 7.68 | 7.62 | qfq | 2,929,828 | 22,405,973 | 0.66% |
| 2026-05-07 | 7.65 | 7.78 | 7.62 | 7.63 | 7.57 | qfq | 4,937,000 | 37,970,434 | -0.65% |
| 2026-05-06 | 7.74 | 7.87 | 7.60 | 7.68 | 7.62 | qfq | 7,447,638 | 57,635,857 | -0.78% |
| 2026-04-30 | 7.60 | 7.79 | 7.52 | 7.74 | 7.68 | qfq | 6,984,400 | 53,957,482 | 3.06% |
| 2026-04-29 | 7.42 | 7.56 | 7.39 | 7.51 | 7.45 | qfq | 5,298,100 | 39,832,456 | 1.08% |
| 2026-04-28 | 7.36 | 7.50 | 7.35 | 7.43 | 7.37 | qfq | 5,104,400 | 37,839,809 | 0.13% |
| 2026-04-27 | 7.36 | 7.43 | 7.12 | 7.42 | 7.36 | qfq | 6,161,900 | 44,861,328 | 0.82% |
| 2026-04-24 | 7.21 | 7.40 | 7.16 | 7.36 | 7.30 | qfq | 4,152,000 | 30,275,321 | 2.08% |
| 2026-04-23 | 7.28 | 7.32 | 7.18 | 7.21 | 7.15 | qfq | 4,197,437 | 30,315,696 | -1.50% |
| 2026-04-22 | 7.35 | 7.42 | 7.31 | 7.32 | 7.26 | qfq | 2,550,700 | 18,741,697 | -1.35% |
| 2026-04-21 | 7.42 | 7.48 | 7.35 | 7.42 | 7.36 | qfq | 3,569,700 | 26,470,190 | 0.41% |
| 2026-04-20 | 7.37 | 7.41 | 7.28 | 7.39 | 7.33 | qfq | 2,668,600 | 19,637,764 | 0.68% |
| 2026-04-17 | 7.44 | 7.48 | 7.29 | 7.34 | 7.28 | qfq | 3,054,600 | 22,527,616 | -1.34% |
| 2026-04-16 | 7.29 | 7.49 | 7.22 | 7.44 | 7.38 | qfq | 3,481,098 | 25,651,897 | 2.76% |
| 2026-04-15 | 7.40 | 7.41 | 7.21 | 7.24 | 7.18 | qfq | 3,629,700 | 26,460,612 | -1.63% |
| 2026-04-14 | 7.43 | 7.48 | 7.26 | 7.36 | 7.30 | qfq | 3,671,900 | 26,982,838 | -0.27% |
| 2026-04-13 | 7.54 | 7.57 | 7.29 | 7.38 | 7.32 | qfq | 3,172,239 | 23,405,541 | -1.20% |
| 2026-04-10 | 7.36 | 7.59 | 7.30 | 7.47 | 7.41 | qfq | 4,331,600 | 32,485,402 | 2.19% |
| 2026-04-09 | 7.50 | 7.50 | 7.31 | 7.31 | 7.25 | qfq | 3,593,000 | 26,478,468 | -2.27% |
| 2026-04-08 | 7.33 | 7.49 | 7.31 | 7.48 | 7.42 | qfq | 5,501,766 | 40,842,978 | 4.03% |
| 2026-04-07 | 6.98 | 7.24 | 6.93 | 7.19 | 7.13 | qfq | 4,802,034 | 34,319,087 | 2.71% |
| 2026-04-03 | 7.26 | 7.26 | 6.95 | 7.00 | 6.94 | qfq | 4,497,100 | 31,699,229 | -3.18% |
| 2026-04-02 | 7.39 | 7.41 | 7.15 | 7.23 | 7.17 | qfq | 4,024,766 | 29,296,305 | -1.77% |
| 2026-04-01 | 7.50 | 7.55 | 7.28 | 7.36 | 7.30 | qfq | 4,865,700 | 35,878,317 | -0.94% |
| 2026-03-31 | 7.46 | 7.60 | 7.36 | 7.43 | 7.37 | qfq | 6,424,602 | 48,116,094 | 0.00% |
| 2026-03-30 | 7.22 | 7.44 | 7.17 | 7.43 | 7.37 | qfq | 4,823,400 | 35,327,476 | 2.20% |
| 2026-03-27 | 7.05 | 7.28 | 7.00 | 7.27 | 7.21 | qfq | 4,576,500 | 32,948,627 | 1.96% |
| 2026-03-26 | 7.29 | 7.34 | 7.05 | 7.13 | 7.07 | qfq | 4,842,000 | 34,667,064 | -2.19% |
| 2026-03-25 | 7.14 | 7.30 | 7.10 | 7.29 | 7.23 | qfq | 5,436,400 | 39,305,958 | 2.82% |
| 2026-03-24 | 6.84 | 7.09 | 6.73 | 7.09 | 7.03 | qfq | 9,449,875 | 65,235,923 | 5.51% |
| 2026-03-23 | 7.05 | 7.17 | 6.64 | 6.72 | 6.67 | qfq | 10,118,900 | 69,822,007 | -6.67% |
| 2026-03-20 | 7.64 | 7.69 | 7.19 | 7.20 | 7.14 | qfq | 10,109,670 | 74,381,869 | -5.76% |
| 2026-03-19 | 7.94 | 7.94 | 7.59 | 7.64 | 7.58 | qfq | 5,336,536 | 41,310,189 | -4.26% |
| 2026-03-18 | 7.79 | 8.00 | 7.72 | 7.98 | 7.92 | qfq | 4,987,797 | 39,162,173 | 2.31% |
| 2026-03-17 | 8.02 | 8.06 | 7.79 | 7.80 | 7.74 | qfq | 4,397,856 | 34,939,101 | -2.38% |
| 2026-03-16 | 8.00 | 8.12 | 7.88 | 7.99 | 7.93 | qfq | 5,166,335 | 41,329,103 | -0.75% |
| 2026-03-13 | 8.05 | 8.18 | 8.00 | 8.05 | 7.98 | qfq | 5,734,326 | 46,421,149 | -0.49% |
| 2026-03-12 | 8.12 | 8.26 | 8.05 | 8.09 | 8.02 | qfq | 5,963,257 | 48,522,315 | -0.74% |
| 2026-03-11 | 8.20 | 8.25 | 8.11 | 8.15 | 8.08 | qfq | 5,102,154 | 41,669,621 | -0.73% |
| 2026-03-10 | 8.00 | 8.21 | 8.00 | 8.21 | 8.14 | qfq | 8,541,655 | 69,523,784 | 3.66% |
| 2026-03-09 | 7.86 | 7.95 | 7.75 | 7.92 | 7.86 | qfq | 6,203,828 | 48,714,045 | 0.76% |
| 2026-03-06 | 7.61 | 7.91 | 7.58 | 7.86 | 7.80 | qfq | 5,861,436 | 45,747,170 | 3.29% |
| 2026-03-05 | 7.58 | 7.72 | 7.55 | 7.61 | 7.55 | qfq | 5,762,000 | 43,984,755 | 1.87% |
| 2026-03-04 | 7.53 | 7.61 | 7.38 | 7.47 | 7.41 | qfq | 4,968,100 | 37,240,454 | -0.93% |
| 2026-03-03 | 7.86 | 7.93 | 7.51 | 7.54 | 7.48 | qfq | 6,707,370 | 51,776,574 | -4.07% |
| 2026-03-02 | 8.02 | 8.17 | 7.82 | 7.86 | 7.80 | qfq | 7,143,600 | 56,733,388 | -3.44% |
| 2026-02-27 | 8.13 | 8.16 | 8.03 | 8.14 | 8.07 | qfq | 4,363,758 | 35,314,263 | 0.25% |
| 2026-02-26 | 8.14 | 8.19 | 8.02 | 8.12 | 8.05 | qfq | 5,598,988 | 45,226,436 | -0.25% |
| 2026-02-25 | 8.05 | 8.25 | 8.00 | 8.14 | 8.07 | qfq | 7,487,300 | 61,078,517 | 1.12% |
| 2026-02-24 | 7.93 | 8.05 | 7.88 | 8.05 | 7.98 | qfq | 5,698,508 | 45,515,440 | 2.81% |
| 2026-02-13 | 7.84 | 7.92 | 7.79 | 7.83 | 7.77 | qfq | 5,149,409 | 40,416,888 | 0.13% |
| 2026-02-12 | 8.02 | 8.11 | 7.79 | 7.82 | 7.76 | qfq | 5,941,406 | 46,903,492 | -2.86% |
| 2026-02-11 | 8.11 | 8.11 | 8.02 | 8.05 | 7.98 | qfq | 4,704,990 | 37,967,194 | -0.12% |
| 2026-02-10 | 8.06 | 8.12 | 8.02 | 8.06 | 7.99 | qfq | 4,510,320 | 36,453,392 | 0.12% |
| 2026-02-09 | 8.07 | 8.10 | 8.00 | 8.05 | 7.98 | qfq | 6,060,850 | 48,857,289 | 0.75% |
| 2026-02-06 | 7.85 | 8.06 | 7.82 | 7.99 | 7.93 | qfq | 6,776,752 | 54,022,553 | 1.27% |
| 2026-02-05 | 7.93 | 8.01 | 7.87 | 7.89 | 7.83 | qfq | 5,509,758 | 43,699,435 | -0.25% |
| 2026-02-04 | 7.75 | 7.92 | 7.72 | 7.91 | 7.85 | qfq | 9,412,027 | 74,059,950 | 1.93% |
| 2026-02-03 | 7.87 | 7.88 | 7.63 | 7.76 | 7.70 | qfq | 10,498,705 | 81,277,151 | 0.13% |
| 2026-02-02 | 7.84 | 7.96 | 7.73 | 7.75 | 7.69 | qfq | 14,233,455 | 111,878,203 | -0.26% |
| 2026-01-30 | 8.00 | 8.07 | 7.68 | 7.77 | 7.71 | qfq | 20,677,052 | 161,196,803 | -4.31% |
| 2026-01-29 | 8.29 | 8.31 | 8.08 | 8.12 | 8.05 | qfq | 4,841,900 | 39,708,809 | -2.05% |
| 2026-01-28 | 8.46 | 8.48 | 8.26 | 8.29 | 8.22 | qfq | 3,804,800 | 31,714,661 | -1.89% |
| 2026-01-27 | 8.46 | 8.49 | 8.21 | 8.45 | 8.38 | qfq | 5,044,500 | 42,163,358 | -0.59% |
| 2026-01-26 | 8.54 | 8.58 | 8.39 | 8.50 | 8.43 | qfq | 5,286,800 | 44,890,258 | -0.58% |
| 2026-01-23 | 8.63 | 8.63 | 8.47 | 8.55 | 8.48 | qfq | 3,458,800 | 29,494,992 | -0.35% |
| 2026-01-22 | 8.49 | 8.62 | 8.44 | 8.58 | 8.51 | qfq | 5,328,564 | 45,621,599 | 1.18% |
| 2026-01-21 | 8.37 | 8.50 | 8.30 | 8.48 | 8.41 | qfq | 3,963,000 | 33,431,674 | 1.07% |
| 2026-01-20 | 8.37 | 8.46 | 8.33 | 8.39 | 8.32 | qfq | 4,336,616 | 36,418,324 | 0.00% |
| 2026-01-19 | 8.26 | 8.41 | 8.20 | 8.39 | 8.32 | qfq | 3,691,000 | 30,813,701 | 1.21% |
| 2026-01-16 | 8.26 | 8.35 | 8.23 | 8.29 | 8.22 | qfq | 3,695,800 | 30,642,546 | 0.73% |
| 2026-01-15 | 8.21 | 8.29 | 8.16 | 8.23 | 8.16 | qfq | 3,668,000 | 30,193,172 | 0.24% |
| 2026-01-14 | 8.22 | 8.30 | 8.07 | 8.21 | 8.14 | qfq | 5,431,300 | 44,601,661 | -0.12% |
| 2026-01-13 | 8.29 | 8.39 | 8.21 | 8.22 | 8.15 | qfq | 4,578,100 | 37,959,861 | -1.08% |
| 2026-01-12 | 8.45 | 8.48 | 8.24 | 8.31 | 8.24 | qfq | 6,703,100 | 55,689,118 | -1.07% |
| 2026-01-09 | 8.32 | 8.47 | 8.27 | 8.40 | 8.33 | qfq | 6,854,900 | 57,399,418 | 0.96% |
| 2026-01-08 | 8.13 | 8.36 | 8.10 | 8.32 | 8.25 | qfq | 7,106,800 | 58,612,362 | 1.46% |
| 2026-01-07 | 8.06 | 8.25 | 7.92 | 8.20 | 8.13 | qfq | 7,619,100 | 61,863,617 | 1.23% |
| 2026-01-06 | 7.99 | 8.20 | 7.96 | 8.10 | 8.03 | qfq | 5,508,710 | 44,488,949 | 1.38% |
| 2026-01-05 | 7.98 | 8.06 | 7.93 | 7.99 | 7.93 | qfq | 4,953,000 | 39,554,537 | -0.62% |
| 2025-12-31 | 8.11 | 8.18 | 7.94 | 8.04 | 7.97 | qfq | 5,095,800 | 40,956,045 | 0.25% |
| 2025-12-30 | 8.12 | 8.12 | 7.95 | 8.02 | 7.96 | qfq | 2,688,100 | 21,606,037 | -0.62% |
| 2025-12-29 | 8.09 | 8.13 | 7.93 | 8.07 | 8.00 | qfq | 3,673,900 | 29,604,094 | -0.74% |
| 2025-12-26 | 8.21 | 8.23 | 8.03 | 8.13 | 8.06 | qfq | 5,390,000 | 43,702,751 | -0.49% |
| 2025-12-25 | 8.22 | 8.28 | 8.12 | 8.17 | 8.10 | qfq | 7,466,400 | 61,252,041 | -0.97% |
| 2025-12-24 | 7.91 | 8.43 | 7.89 | 8.25 | 8.18 | qfq | 11,541,790 | 93,773,151 | 3.51% |
| 2025-12-23 | 7.80 | 8.24 | 7.70 | 7.97 | 7.91 | qfq | 10,390,900 | 82,913,477 | 3.10% |
| 2025-12-22 | 7.69 | 7.90 | 7.69 | 7.73 | 7.67 | qfq | 3,459,200 | 26,993,085 | 0.52% |
| 2025-12-19 | 7.57 | 7.74 | 7.52 | 7.69 | 7.63 | qfq | 3,459,300 | 26,421,889 | 1.99% |
| 2025-12-18 | 7.35 | 7.58 | 7.35 | 7.54 | 7.48 | qfq | 3,045,400 | 22,899,334 | 2.17% |
| 2025-12-17 | 7.37 | 7.41 | 7.22 | 7.38 | 7.32 | qfq | 2,765,600 | 20,240,382 | 0.14% |
| 2025-12-16 | 7.51 | 7.56 | 7.33 | 7.37 | 7.31 | qfq | 2,981,000 | 22,091,752 | -2.25% |
| 2025-12-15 | 7.46 | 7.62 | 7.40 | 7.54 | 7.48 | qfq | 3,142,400 | 23,675,410 | 1.07% |
| 2025-12-12 | 7.65 | 7.73 | 7.44 | 7.46 | 7.40 | qfq | 2,852,600 | 21,611,928 | -2.10% |
| 2025-12-11 | 7.82 | 7.84 | 7.60 | 7.62 | 7.56 | qfq | 3,312,200 | 25,514,844 | -2.31% |
| 2025-12-10 | 7.88 | 8.00 | 7.74 | 7.80 | 7.74 | qfq | 2,686,900 | 21,060,747 | -1.02% |
| 2025-12-09 | 7.98 | 8.01 | 7.88 | 7.88 | 7.82 | qfq | 3,050,400 | 24,280,670 | -1.25% |
| 2025-12-08 | 7.94 | 8.00 | 7.84 | 7.98 | 7.92 | qfq | 3,567,700 | 28,331,803 | 1.01% |
| 2025-12-05 | 7.71 | 7.90 | 7.60 | 7.90 | 7.84 | qfq | 3,868,700 | 30,140,939 | 2.46% |
| 2025-12-04 | 7.84 | 7.84 | 7.66 | 7.71 | 7.65 | qfq | 2,804,200 | 21,719,235 | -1.41% |
| 2025-12-03 | 7.92 | 7.94 | 7.79 | 7.82 | 7.76 | qfq | 2,363,100 | 18,509,877 | -1.26% |
| 2025-12-02 | 7.95 | 7.97 | 7.81 | 7.92 | 7.86 | qfq | 2,667,297 | 21,032,418 | -0.38% |
| 2025-12-01 | 8.06 | 8.16 | 7.93 | 7.95 | 7.89 | qfq | 4,267,400 | 34,337,754 | -1.00% |
| 2025-11-28 | 7.99 | 8.03 | 7.85 | 8.03 | 7.97 | qfq | 3,353,100 | 26,628,603 | 1.13% |
| 2025-11-27 | 7.86 | 7.98 | 7.80 | 7.94 | 7.88 | qfq | 3,395,900 | 26,898,419 | 1.02% |
| 2025-11-26 | 8.03 | 8.11 | 7.86 | 7.86 | 7.80 | qfq | 3,923,500 | 31,195,478 | -1.63% |
| 2025-11-25 | 8.07 | 8.12 | 7.93 | 7.99 | 7.93 | qfq | 3,974,400 | 31,970,722 | -0.37% |
| 2025-11-24 | 7.91 | 8.15 | 7.85 | 8.02 | 7.96 | qfq | 7,789,800 | 62,284,814 | 2.30% |
| 2025-11-21 | 8.22 | 8.46 | 7.79 | 7.84 | 7.78 | qfq | 11,198,810 | 89,854,832 | -6.44% |
| 2025-11-20 | 8.21 | 8.70 | 8.01 | 8.38 | 8.31 | qfq | 8,810,190 | 73,101,779 | 2.32% |
| 2025-11-19 | 8.35 | 8.46 | 8.15 | 8.19 | 8.12 | qfq | 4,355,100 | 35,898,329 | -2.38% |
| 2025-11-18 | 8.43 | 8.50 | 8.31 | 8.39 | 8.32 | qfq | 3,785,600 | 31,671,829 | -0.47% |
| 2025-11-17 | 8.38 | 8.45 | 8.28 | 8.43 | 8.36 | qfq | 4,088,310 | 34,361,744 | 0.96% |
| 2025-11-14 | 8.35 | 8.42 | 8.31 | 8.35 | 8.28 | qfq | 3,359,300 | 28,105,478 | 0.60% |
| 2025-11-13 | 8.31 | 8.34 | 8.22 | 8.30 | 8.23 | qfq | 2,903,000 | 24,029,077 | -0.12% |
| 2025-11-12 | 8.34 | 8.36 | 8.25 | 8.31 | 8.24 | qfq | 2,611,800 | 21,676,959 | -0.36% |
| 2025-11-11 | 8.29 | 8.37 | 8.24 | 8.34 | 8.27 | qfq | 2,378,800 | 19,819,991 | 0.72% |
| 2025-11-10 | 8.28 | 8.31 | 8.21 | 8.28 | 8.21 | qfq | 2,343,300 | 19,396,322 | 0.36% |
| 2025-11-07 | 8.22 | 8.28 | 8.18 | 8.25 | 8.18 | qfq | 2,294,490 | 18,883,528 | 0.00% |
| 2025-11-06 | 8.27 | 8.36 | 8.16 | 8.25 | 8.18 | qfq | 2,767,900 | 22,767,085 | 0.24% |
| 2025-11-05 | 8.16 | 8.27 | 8.11 | 8.23 | 8.16 | qfq | 3,322,581 | 27,270,299 | 0.86% |
| 2025-11-04 | 8.12 | 8.20 | 8.11 | 8.16 | 8.09 | qfq | 2,659,800 | 21,694,884 | 0.49% |
| 2025-11-03 | 8.07 | 8.20 | 8.04 | 8.12 | 8.05 | qfq | 2,906,000 | 23,568,140 | 1.00% |
| 2025-10-31 | 7.86 | 8.05 | 7.86 | 8.04 | 7.97 | qfq | 3,675,900 | 29,405,089 | 1.90% |
| 2025-10-30 | 7.93 | 8.00 | 7.89 | 7.89 | 7.83 | qfq | 3,029,700 | 24,037,765 | -0.50% |
| 2025-10-29 | 8.08 | 8.18 | 7.91 | 7.93 | 7.87 | qfq | 3,697,800 | 29,515,573 | -2.22% |
| 2025-10-28 | 8.15 | 8.17 | 8.06 | 8.11 | 8.04 | qfq | 2,138,600 | 17,351,155 | 0.25% |
| 2025-10-27 | 8.13 | 8.17 | 8.01 | 8.09 | 8.02 | qfq | 3,337,100 | 26,993,350 | -0.12% |
| 2025-10-24 | 8.14 | 8.20 | 8.07 | 8.10 | 8.03 | qfq | 3,251,000 | 26,421,068 | -0.49% |
| 2025-10-23 | 8.16 | 8.19 | 8.02 | 8.14 | 8.07 | qfq | 3,486,100 | 28,186,524 | 0.12% |
| 2025-10-22 | 8.05 | 8.18 | 8.01 | 8.13 | 8.06 | qfq | 2,635,700 | 21,404,428 | 0.87% |
| 2025-10-21 | 7.89 | 8.06 | 7.89 | 8.06 | 7.99 | qfq | 3,452,300 | 27,628,855 | 2.03% |
| 2025-10-20 | 7.77 | 7.90 | 7.77 | 7.90 | 7.84 | qfq | 3,140,100 | 24,640,171 | 1.54% |
| 2025-10-17 | 7.94 | 8.03 | 7.76 | 7.78 | 7.72 | qfq | 4,479,800 | 35,264,556 | -1.27% |
| 2025-10-16 | 7.98 | 8.00 | 7.82 | 7.88 | 7.82 | qfq | 3,171,600 | 25,026,496 | -1.38% |
| 2025-10-15 | 7.88 | 8.03 | 7.85 | 7.99 | 7.93 | qfq | 3,428,500 | 27,295,495 | 1.14% |
| 2025-10-14 | 7.86 | 7.95 | 7.83 | 7.90 | 7.84 | qfq | 4,659,300 | 36,755,905 | 0.89% |
| 2025-10-13 | 7.63 | 7.87 | 7.44 | 7.83 | 7.77 | qfq | 4,244,100 | 32,768,724 | -0.25% |
| 2025-10-10 | 7.75 | 7.90 | 7.73 | 7.85 | 7.79 | qfq | 3,992,600 | 31,304,895 | 0.90% |
| 2025-10-09 | 7.88 | 7.89 | 7.73 | 7.78 | 7.72 | qfq | 4,067,000 | 31,700,349 | -0.64% |
| 2025-09-30 | 7.90 | 7.93 | 7.81 | 7.83 | 7.77 | qfq | 2,753,700 | 21,620,330 | -0.51% |
| 2025-09-29 | 7.85 | 7.97 | 7.67 | 7.87 | 7.81 | qfq | 3,834,800 | 30,065,934 | -0.13% |
| 2025-09-26 | 7.78 | 7.95 | 7.70 | 7.88 | 7.82 | qfq | 3,257,800 | 25,616,930 | 1.03% |
| 2025-09-25 | 7.86 | 7.98 | 7.79 | 7.80 | 7.74 | qfq | 2,927,600 | 23,070,204 | -1.14% |
| 2025-09-24 | 7.74 | 7.94 | 7.66 | 7.89 | 7.83 | qfq | 3,919,300 | 30,806,899 | 1.68% |
| 2025-09-23 | 7.84 | 7.85 | 7.40 | 7.76 | 7.70 | qfq | 6,470,700 | 49,229,702 | -1.02% |
| 2025-09-22 | 7.91 | 7.98 | 7.76 | 7.84 | 7.78 | qfq | 2,888,300 | 22,627,624 | -0.63% |
| 2025-09-19 | 7.99 | 8.09 | 7.78 | 7.89 | 7.83 | qfq | 4,985,900 | 39,356,942 | -1.38% |
| 2025-09-18 | 8.28 | 8.31 | 7.92 | 8.00 | 7.94 | qfq | 5,890,100 | 47,722,756 | -3.15% |
| 2025-09-17 | 8.32 | 8.43 | 8.23 | 8.26 | 8.19 | qfq | 4,489,100 | 37,330,338 | -1.43% |
| 2025-09-16 | 8.33 | 8.42 | 8.24 | 8.38 | 8.31 | qfq | 5,024,200 | 41,864,320 | 0.72% |
| 2025-09-15 | 8.51 | 8.54 | 8.28 | 8.32 | 8.25 | qfq | 5,208,600 | 43,456,156 | -2.58% |
| 2025-09-12 | 8.60 | 8.72 | 8.50 | 8.54 | 8.47 | qfq | 4,097,300 | 35,187,610 | -0.93% |
| 2025-09-11 | 8.59 | 8.69 | 8.45 | 8.62 | 8.55 | qfq | 5,198,400 | 44,473,777 | 0.35% |
| 2025-09-10 | 8.60 | 8.71 | 8.55 | 8.59 | 8.52 | qfq | 3,875,500 | 33,392,112 | 0.12% |
| 2025-09-09 | 8.50 | 8.71 | 8.48 | 8.58 | 8.51 | qfq | 5,784,800 | 49,793,286 | 0.35% |
| 2025-09-08 | 8.33 | 8.56 | 8.33 | 8.55 | 8.48 | qfq | 5,444,300 | 46,079,493 | 2.64% |
| 2025-09-05 | 8.25 | 8.35 | 8.09 | 8.33 | 8.26 | qfq | 4,932,200 | 40,626,546 | 1.09% |
| 2025-09-04 | 8.22 | 8.40 | 8.11 | 8.24 | 8.17 | qfq | 9,152,200 | 75,626,677 | 0.73% |
| 2025-09-03 | 8.30 | 8.73 | 8.18 | 8.18 | 8.11 | qfq | 16,495,110 | 139,066,608 | -3.88% |
| 2025-09-02 | 8.40 | 9.23 | 8.16 | 8.51 | 8.44 | qfq | 19,481,163 | 169,445,320 | 1.43% |
| 2025-09-01 | 8.11 | 8.40 | 8.11 | 8.39 | 8.32 | qfq | 5,238,910 | 43,477,854 | 2.94% |
| 2025-08-29 | 8.16 | 8.19 | 8.06 | 8.15 | 8.08 | qfq | 4,699,280 | 38,172,531 | 0.12% |
| 2025-08-28 | 8.32 | 8.41 | 7.83 | 8.14 | 8.07 | qfq | 9,528,100 | 77,152,606 | -2.40% |
| 2025-08-27 | 8.59 | 8.78 | 8.34 | 8.34 | 8.27 | qfq | 8,033,030 | 68,941,503 | -2.57% |
| 2025-08-26 | 8.39 | 8.67 | 8.31 | 8.56 | 8.49 | qfq | 5,569,000 | 47,462,213 | 1.66% |
| 2025-08-25 | 8.63 | 8.67 | 8.39 | 8.42 | 8.35 | qfq | 6,416,100 | 54,437,488 | -1.98% |
| 2025-08-22 | 8.68 | 8.79 | 8.50 | 8.59 | 8.52 | qfq | 5,043,400 | 43,383,090 | -1.26% |
| 2025-08-21 | 8.62 | 8.83 | 8.52 | 8.70 | 8.63 | qfq | 6,997,500 | 60,676,052 | 0.69% |
| 2025-08-20 | 8.66 | 8.69 | 8.55 | 8.64 | 8.57 | qfq | 4,290,800 | 36,957,342 | -0.46% |
| 2025-08-19 | 8.41 | 8.74 | 8.40 | 8.68 | 8.61 | qfq | 7,765,788 | 66,733,011 | 3.09% |
| 2025-08-18 | 8.44 | 8.53 | 8.35 | 8.42 | 8.35 | qfq | 6,559,500 | 55,176,147 | 0.24% |
| 2025-08-15 | 8.41 | 8.54 | 8.36 | 8.40 | 8.33 | qfq | 5,902,800 | 49,935,949 | -0.24% |
| 2025-08-14 | 8.80 | 8.81 | 8.40 | 8.42 | 8.35 | qfq | 9,166,100 | 78,422,091 | -4.10% |
| 2025-08-13 | 8.90 | 8.92 | 8.72 | 8.78 | 8.71 | qfq | 5,542,000 | 48,758,389 | -0.68% |
| 2025-08-12 | 8.94 | 9.01 | 8.80 | 8.84 | 8.77 | qfq | 5,607,900 | 49,775,476 | -1.12% |
| 2025-08-11 | 9.05 | 9.15 | 8.89 | 8.94 | 8.87 | qfq | 7,607,900 | 68,229,043 | -1.22% |
| 2025-08-08 | 8.81 | 9.27 | 8.81 | 9.05 | 8.98 | qfq | 12,091,700 | 109,168,094 | 2.26% |
| 2025-08-07 | 8.94 | 9.02 | 8.75 | 8.85 | 8.78 | qfq | 7,500,200 | 66,397,077 | -1.34% |
| 2025-08-06 | 9.02 | 9.07 | 8.84 | 8.97 | 8.90 | qfq | 7,103,538 | 63,377,122 | -0.44% |
| 2025-08-05 | 8.69 | 9.07 | 8.60 | 9.01 | 8.94 | qfq | 13,908,038 | 122,899,551 | 3.80% |
| 2025-08-04 | 8.79 | 8.85 | 8.64 | 8.68 | 8.61 | qfq | 7,390,480 | 64,343,873 | -1.48% |
| 2025-08-01 | 8.66 | 8.88 | 8.60 | 8.81 | 8.74 | qfq | 12,124,100 | 106,473,959 | 1.73% |
| 2025-07-31 | 8.62 | 9.13 | 8.61 | 8.66 | 8.59 | qfq | 13,895,800 | 122,225,401 | 0.00% |
| 2025-07-30 | 8.82 | 8.88 | 8.55 | 8.66 | 8.59 | qfq | 9,144,820 | 79,150,947 | -1.14% |
| 2025-07-29 | 8.55 | 8.96 | 8.53 | 8.76 | 8.69 | qfq | 15,187,698 | 133,227,474 | 1.74% |
| 2025-07-28 | 8.31 | 8.75 | 8.31 | 8.61 | 8.54 | qfq | 13,357,608 | 114,052,674 | 3.11% |
| 2025-07-25 | 8.23 | 8.40 | 8.20 | 8.35 | 8.28 | qfq | 7,630,538 | 63,458,847 | 1.33% |
| 2025-07-24 | 8.17 | 8.27 | 8.17 | 8.24 | 8.17 | qfq | 5,106,500 | 41,930,996 | 0.49% |
| 2025-07-23 | 8.31 | 8.34 | 8.12 | 8.20 | 8.13 | qfq | 9,249,038 | 76,156,842 | -1.91% |
| 2025-07-22 | 8.34 | 8.54 | 8.29 | 8.36 | 8.29 | qfq | 15,829,238 | 132,641,514 | 0.24% |
| 2025-07-21 | 8.42 | 8.42 | 8.27 | 8.34 | 8.27 | qfq | 11,613,147 | 96,746,575 | -0.60% |
| 2025-07-18 | 8.46 | 8.66 | 8.28 | 8.39 | 8.32 | qfq | 20,155,600 | 169,714,645 | -3.01% |
| 2025-07-17 | 9.00 | 9.29 | 8.44 | 8.65 | 8.58 | qfq | 35,188,498 | 308,294,453 | -2.04% |
| 2025-07-16 | 8.06 | 8.83 | 8.04 | 8.83 | 8.76 | qfq | 5,481,900 | 47,725,236 | 9.96% |
| 2025-07-15 | 8.04 | 8.14 | 7.93 | 8.03 | 7.97 | qfq | 5,753,900 | 46,121,022 | -1.11% |
| 2025-07-14 | 7.92 | 8.20 | 7.85 | 8.12 | 8.05 | qfq | 8,515,800 | 68,894,178 | 2.78% |
| 2025-07-11 | 7.91 | 7.98 | 7.76 | 7.90 | 7.84 | qfq | 6,207,000 | 48,805,088 | -1.13% |
| 2025-07-10 | 7.89 | 8.22 | 7.81 | 7.99 | 7.93 | qfq | 7,703,400 | 61,526,224 | 1.65% |
| 2025-07-09 | 7.91 | 7.97 | 7.83 | 7.86 | 7.80 | qfq | 3,007,400 | 23,704,327 | -0.63% |
| 2025-07-08 | 7.84 | 7.92 | 7.81 | 7.91 | 7.85 | qfq | 3,178,600 | 25,013,669 | 0.76% |
| 2025-07-07 | 7.75 | 7.86 | 7.73 | 7.85 | 7.79 | qfq | 3,539,900 | 27,675,582 | 1.82% |
| 2025-07-04 | 7.86 | 7.86 | 7.70 | 7.71 | 7.65 | qfq | 3,191,953 | 24,800,541 | -1.78% |
| 2025-07-03 | 7.82 | 7.88 | 7.80 | 7.85 | 7.79 | qfq | 2,570,000 | 20,156,028 | 0.26% |
| 2025-07-02 | 7.85 | 7.86 | 7.76 | 7.83 | 7.77 | qfq | 2,487,600 | 19,410,648 | 0.00% |
| 2025-07-01 | 7.81 | 7.88 | 7.76 | 7.83 | 7.77 | qfq | 3,604,200 | 28,187,563 | 0.38% |
| 2025-06-30 | 7.75 | 7.81 | 7.71 | 7.80 | 7.74 | qfq | 2,878,000 | 22,393,197 | 1.17% |
| 2025-06-27 | 7.77 | 7.77 | 7.65 | 7.71 | 7.65 | qfq | 2,927,000 | 22,517,717 | 0.13% |
| 2025-06-26 | 7.79 | 7.79 | 7.66 | 7.70 | 7.64 | qfq | 3,302,600 | 25,521,459 | -0.77% |
| 2025-06-25 | 7.67 | 7.84 | 7.64 | 7.76 | 7.70 | qfq | 4,401,674 | 34,031,809 | 1.17% |
| 2025-06-24 | 7.45 | 7.70 | 7.41 | 7.67 | 7.61 | qfq | 5,356,600 | 40,820,120 | 3.65% |
| 2025-06-23 | 7.20 | 7.41 | 7.15 | 7.40 | 7.34 | qfq | 4,186,400 | 30,670,126 | 0.00% |
| 2025-06-20 | 7.34 | 7.50 | 7.28 | 7.40 | 7.14 | qfq | 3,435,300 | 25,353,634 | 0.54% |
| 2025-06-19 | 7.56 | 7.64 | 7.35 | 7.36 | 7.10 | qfq | 3,953,000 | 29,494,061 | -2.77% |
| 2025-06-18 | 7.67 | 7.69 | 7.52 | 7.57 | 7.31 | qfq | 2,984,800 | 22,668,113 | -1.69% |
| 2025-06-17 | 7.78 | 7.84 | 7.63 | 7.70 | 7.43 | qfq | 3,723,300 | 28,694,562 | -0.90% |
| 2025-06-16 | 7.65 | 7.83 | 7.65 | 7.77 | 7.50 | qfq | 3,925,000 | 30,554,158 | 1.17% |
| 2025-06-13 | 7.86 | 7.88 | 7.65 | 7.68 | 7.41 | qfq | 5,805,494 | 45,034,261 | -2.78% |
| 2025-06-12 | 7.86 | 8.08 | 7.86 | 7.90 | 7.63 | qfq | 4,740,600 | 37,694,330 | 0.25% |
| 2025-06-11 | 7.91 | 7.99 | 7.84 | 7.88 | 7.61 | qfq | 4,038,400 | 31,919,888 | -0.25% |
| 2025-06-10 | 8.08 | 8.10 | 7.76 | 7.90 | 7.63 | qfq | 6,406,600 | 50,829,287 | -1.86% |
| 2025-06-09 | 8.12 | 8.12 | 7.98 | 8.05 | 7.77 | qfq | 5,476,500 | 44,061,235 | -0.86% |
| 2025-06-06 | 8.05 | 8.16 | 8.02 | 8.12 | 7.84 | qfq | 4,766,600 | 38,582,153 | 0.62% |
| 2025-06-05 | 8.09 | 8.19 | 7.96 | 8.07 | 7.79 | qfq | 6,255,726 | 50,576,279 | 0.37% |
| 2025-06-04 | 7.93 | 8.04 | 7.89 | 8.04 | 7.76 | qfq | 5,131,200 | 41,047,631 | 1.39% |
| 2025-06-03 | 7.83 | 7.93 | 7.71 | 7.93 | 7.66 | qfq | 5,557,828 | 43,841,015 | 1.41% |
| 2025-05-30 | 8.03 | 8.09 | 7.79 | 7.82 | 7.55 | qfq | 8,129,500 | 64,161,424 | -3.34% |
| 2025-05-29 | 7.97 | 8.14 | 7.90 | 8.09 | 7.81 | qfq | 9,954,222 | 80,198,601 | 0.87% |
| 2025-05-28 | 8.00 | 8.08 | 7.90 | 8.02 | 7.74 | qfq | 10,559,200 | 84,251,074 | -0.12% |
| 2025-05-27 | 8.00 | 8.12 | 7.87 | 8.03 | 7.75 | qfq | 13,147,900 | 105,234,366 | 0.38% |
| 2025-05-26 | 7.88 | 8.18 | 7.77 | 8.00 | 7.72 | qfq | 17,329,194 | 138,460,250 | 1.39% |
| 2025-05-23 | 8.09 | 8.34 | 7.84 | 7.89 | 7.62 | qfq | 32,720,994 | 264,901,071 | -8.15% |
| 2025-05-22 | 8.86 | 9.33 | 8.55 | 8.59 | 8.29 | qfq | 48,924,747 | 440,135,364 | 1.30% |
| 2025-05-21 | 7.73 | 8.48 | 7.66 | 8.48 | 8.19 | qfq | 13,753,300 | 113,481,807 | 9.99% |
| 2025-05-20 | 7.56 | 7.72 | 7.51 | 7.71 | 7.44 | qfq | 4,056,600 | 30,906,221 | 1.98% |
| 2025-05-19 | 7.52 | 7.58 | 7.48 | 7.56 | 7.30 | qfq | 2,838,600 | 21,402,408 | 0.13% |
| 2025-05-16 | 7.51 | 7.61 | 7.49 | 7.55 | 7.29 | qfq | 3,455,190 | 26,097,254 | 1.48% |
| 2025-05-15 | 7.45 | 7.51 | 7.33 | 7.44 | 7.18 | qfq | 3,361,900 | 24,949,243 | -0.67% |
| 2025-05-14 | 7.48 | 7.74 | 7.43 | 7.49 | 7.23 | qfq | 5,806,100 | 43,811,727 | 0.13% |
| 2025-05-13 | 7.61 | 7.61 | 7.43 | 7.48 | 7.22 | qfq | 3,535,000 | 26,534,810 | -1.32% |
| 2025-05-12 | 7.58 | 7.64 | 7.53 | 7.58 | 7.32 | qfq | 2,503,800 | 18,967,657 | 0.13% |
| 2025-05-09 | 7.60 | 7.62 | 7.49 | 7.57 | 7.31 | qfq | 3,119,900 | 23,597,045 | -0.26% |
| 2025-05-08 | 7.46 | 7.62 | 7.46 | 7.59 | 7.33 | qfq | 3,001,900 | 22,735,943 | 0.93% |
| 2025-05-07 | 7.50 | 7.58 | 7.43 | 7.52 | 7.26 | qfq | 4,100,000 | 30,764,709 | 0.80% |
| 2025-05-06 | 7.24 | 7.47 | 7.21 | 7.46 | 7.20 | qfq | 4,800,300 | 35,499,935 | 3.76% |
| 2025-04-30 | 7.18 | 7.26 | 7.15 | 7.19 | 6.94 | qfq | 3,264,700 | 23,554,216 | 0.28% |
| 2025-04-29 | 7.09 | 7.23 | 6.86 | 7.17 | 6.92 | qfq | 5,984,000 | 42,379,454 | -0.69% |
| 2025-04-28 | 7.44 | 7.46 | 7.18 | 7.22 | 6.97 | qfq | 4,295,400 | 31,135,758 | -3.09% |
| 2025-04-25 | 7.49 | 7.53 | 7.44 | 7.45 | 7.19 | qfq | 2,997,800 | 22,395,211 | -0.67% |
| 2025-04-24 | 7.50 | 7.59 | 7.43 | 7.50 | 7.24 | qfq | 3,915,600 | 29,413,509 | -0.79% |
| 2025-04-23 | 7.40 | 7.58 | 7.40 | 7.56 | 7.30 | qfq | 5,117,500 | 38,550,331 | 2.16% |
| 2025-04-22 | 7.31 | 7.45 | 7.30 | 7.40 | 7.14 | qfq | 4,741,500 | 34,911,441 | 1.09% |
| 2025-04-21 | 7.28 | 7.40 | 7.17 | 7.32 | 7.07 | qfq | 5,837,300 | 42,726,719 | -0.14% |
| 2025-04-18 | 7.18 | 7.45 | 7.10 | 7.33 | 7.08 | qfq | 9,323,300 | 67,715,437 | 2.09% |
| 2025-04-17 | 6.96 | 7.54 | 6.91 | 7.18 | 6.93 | qfq | 9,618,122 | 69,558,472 | 3.01% |
| 2025-04-16 | 7.11 | 7.11 | 6.80 | 6.97 | 6.73 | qfq | 3,893,200 | 27,115,619 | -2.11% |
| 2025-04-15 | 7.06 | 7.20 | 6.95 | 7.12 | 6.87 | qfq | 5,163,300 | 36,582,159 | 0.85% |
| 2025-04-14 | 7.05 | 7.22 | 7.01 | 7.06 | 6.82 | qfq | 5,046,302 | 35,932,854 | 1.15% |
| 2025-04-11 | 6.93 | 7.10 | 6.89 | 6.98 | 6.74 | qfq | 4,788,700 | 33,630,820 | 0.72% |
| 2025-04-10 | 6.79 | 7.10 | 6.79 | 6.93 | 6.69 | qfq | 7,437,890 | 51,776,539 | 2.67% |
| 2025-04-09 | 6.52 | 6.88 | 6.11 | 6.75 | 6.52 | qfq | 8,619,000 | 55,997,921 | 1.66% |
| 2025-04-08 | 6.91 | 6.95 | 6.46 | 6.64 | 6.41 | qfq | 10,883,989 | 72,612,139 | -5.82% |
| 2025-04-07 | 7.50 | 7.52 | 7.05 | 7.05 | 6.81 | qfq | 6,277,300 | 44,886,540 | -9.96% |
| 2025-04-03 | 7.94 | 8.09 | 7.75 | 7.83 | 7.56 | qfq | 10,189,023 | 80,252,211 | -1.88% |
| 2025-04-02 | 7.84 | 8.10 | 7.81 | 7.98 | 7.70 | qfq | 14,590,735 | 116,292,025 | -0.87% |
| 2025-04-01 | 7.98 | 8.29 | 7.79 | 8.05 | 7.77 | qfq | 23,112,569 | 184,581,750 | 4.14% |
| 2025-03-31 | 7.41 | 8.17 | 7.32 | 7.73 | 7.46 | qfq | 16,290,100 | 127,633,906 | 4.04% |
| 2025-03-28 | 7.64 | 7.65 | 7.42 | 7.43 | 7.17 | qfq | 2,788,700 | 20,887,148 | -2.88% |
| 2025-03-27 | 7.76 | 7.78 | 7.55 | 7.65 | 7.38 | qfq | 2,445,600 | 18,705,979 | -1.29% |
| 2025-03-26 | 7.55 | 7.94 | 7.54 | 7.75 | 7.48 | qfq | 4,542,600 | 35,349,593 | 2.38% |
| 2025-03-25 | 7.55 | 7.63 | 7.42 | 7.57 | 7.31 | qfq | 3,321,000 | 25,068,765 | 0.13% |
| 2025-03-24 | 7.78 | 7.84 | 7.40 | 7.56 | 7.30 | qfq | 4,231,200 | 32,081,207 | -2.95% |
| 2025-03-21 | 7.94 | 7.97 | 7.74 | 7.79 | 7.52 | qfq | 3,717,200 | 29,108,674 | -2.38% |
| 2025-03-20 | 7.93 | 8.00 | 7.86 | 7.98 | 7.70 | qfq | 3,872,500 | 30,769,102 | 0.63% |
| 2025-03-19 | 7.99 | 8.00 | 7.88 | 7.93 | 7.66 | qfq | 2,914,300 | 23,142,789 | -0.63% |
| 2025-03-18 | 7.87 | 7.98 | 7.83 | 7.98 | 7.70 | qfq | 4,230,939 | 33,403,603 | 0.88% |
| 2025-03-17 | 7.75 | 7.98 | 7.72 | 7.91 | 7.64 | qfq | 6,649,739 | 52,321,522 | 2.06% |
| 2025-03-14 | 7.64 | 7.76 | 7.56 | 7.75 | 7.48 | qfq | 3,249,100 | 24,992,427 | 1.04% |
| 2025-03-13 | 7.63 | 7.69 | 7.52 | 7.67 | 7.40 | qfq | 3,044,900 | 23,148,642 | 0.26% |
| 2025-03-12 | 7.69 | 7.73 | 7.60 | 7.65 | 7.38 | qfq | 2,553,100 | 19,509,660 | -0.65% |
| 2025-03-11 | 7.55 | 7.70 | 7.55 | 7.70 | 7.43 | qfq | 3,729,400 | 28,406,230 | 1.05% |
| 2025-03-10 | 7.65 | 7.82 | 7.55 | 7.62 | 7.36 | qfq | 5,214,200 | 39,846,795 | 1.20% |
| 2025-03-07 | 7.49 | 7.62 | 7.46 | 7.53 | 7.27 | qfq | 4,689,200 | 35,288,106 | 0.27% |
| 2025-03-06 | 7.47 | 7.53 | 7.41 | 7.51 | 7.25 | qfq | 3,382,000 | 25,331,650 | 0.67% |
| 2025-03-05 | 7.47 | 7.51 | 7.35 | 7.46 | 7.20 | qfq | 4,135,000 | 30,671,683 | 0.40% |
| 2025-03-04 | 7.22 | 7.45 | 7.22 | 7.43 | 7.17 | qfq | 4,331,600 | 31,981,516 | 2.20% |
| 2025-03-03 | 7.18 | 7.34 | 7.16 | 7.27 | 7.02 | qfq | 3,856,400 | 28,054,704 | 1.54% |
| 2025-02-28 | 7.33 | 7.37 | 7.15 | 7.16 | 6.91 | qfq | 2,843,713 | 20,551,701 | -2.72% |
| 2025-02-27 | 7.37 | 7.39 | 7.21 | 7.36 | 7.10 | qfq | 2,976,600 | 21,733,377 | 0.00% |
| 2025-02-26 | 7.23 | 7.42 | 7.23 | 7.36 | 7.10 | qfq | 3,599,888 | 26,517,760 | 1.38% |
| 2025-02-25 | 7.32 | 7.33 | 7.24 | 7.26 | 7.01 | qfq | 1,841,500 | 13,411,182 | -0.68% |
| 2025-02-24 | 7.28 | 7.32 | 7.20 | 7.31 | 7.06 | qfq | 2,276,500 | 16,545,397 | 0.00% |
| 2025-02-21 | 7.39 | 7.40 | 7.27 | 7.31 | 7.06 | qfq | 2,719,800 | 19,893,858 | -0.95% |
| 2025-02-20 | 7.31 | 7.39 | 7.26 | 7.38 | 7.12 | qfq | 3,017,510 | 22,219,100 | 0.96% |
| 2025-02-19 | 7.15 | 7.33 | 7.12 | 7.31 | 7.06 | qfq | 3,733,900 | 27,139,827 | 2.24% |
| 2025-02-18 | 7.34 | 7.36 | 7.11 | 7.15 | 6.90 | qfq | 2,747,600 | 19,893,314 | -2.19% |
| 2025-02-17 | 7.18 | 7.37 | 7.18 | 7.31 | 7.06 | qfq | 2,963,600 | 21,588,782 | 1.53% |
| 2025-02-14 | 7.19 | 7.27 | 7.15 | 7.20 | 6.95 | qfq | 2,530,800 | 18,257,605 | 0.14% |
| 2025-02-13 | 7.36 | 7.39 | 7.19 | 7.19 | 6.94 | qfq | 3,290,100 | 23,892,031 | -2.57% |
| 2025-02-12 | 7.38 | 7.43 | 7.31 | 7.38 | 7.12 | qfq | 1,889,600 | 13,921,470 | -0.27% |
| 2025-02-11 | 7.49 | 7.49 | 7.37 | 7.40 | 7.14 | qfq | 2,135,600 | 15,827,588 | -1.20% |
| 2025-02-10 | 7.36 | 7.50 | 7.32 | 7.49 | 7.23 | qfq | 2,970,700 | 22,009,929 | 1.63% |
| 2025-02-07 | 7.29 | 7.37 | 7.23 | 7.37 | 7.11 | qfq | 3,277,699 | 24,017,512 | 1.24% |
| 2025-02-06 | 7.19 | 7.28 | 7.15 | 7.28 | 7.03 | qfq | 2,398,000 | 17,349,617 | 1.39% |
| 2025-02-05 | 7.24 | 7.26 | 7.14 | 7.18 | 6.93 | qfq | 2,149,500 | 15,470,373 | -0.28% |
| 2025-01-27 | 7.26 | 7.35 | 7.15 | 7.20 | 6.95 | qfq | 3,028,800 | 21,948,066 | -0.55% |
| 2025-01-24 | 7.22 | 7.29 | 7.18 | 7.24 | 6.99 | qfq | 2,426,800 | 17,564,580 | 0.00% |
| 2025-01-23 | 7.14 | 7.32 | 7.10 | 7.24 | 6.99 | qfq | 3,301,000 | 23,907,149 | 1.97% |
| 2025-01-22 | 7.21 | 7.24 | 7.05 | 7.10 | 6.85 | qfq | 1,716,400 | 12,259,252 | -2.20% |
| 2025-01-21 | 7.28 | 7.33 | 7.17 | 7.26 | 7.01 | qfq | 2,525,600 | 18,313,342 | 0.14% |
| 2025-01-20 | 7.05 | 7.30 | 7.05 | 7.25 | 7.00 | qfq | 4,198,001 | 30,280,085 | 2.84% |
| 2025-01-17 | 7.06 | 7.08 | 6.99 | 7.05 | 6.81 | qfq | 1,539,900 | 10,846,801 | 0.28% |
| 2025-01-16 | 7.06 | 7.14 | 6.99 | 7.03 | 6.79 | qfq | 2,112,688 | 14,928,284 | -0.42% |
| 2025-01-15 | 7.01 | 7.10 | 7.00 | 7.06 | 6.82 | qfq | 1,708,400 | 12,038,730 | 0.43% |
| 2025-01-14 | 6.81 | 7.03 | 6.80 | 7.03 | 6.79 | qfq | 2,586,700 | 17,985,976 | 3.23% |
| 2025-01-13 | 6.72 | 6.86 | 6.62 | 6.81 | 6.57 | qfq | 1,809,100 | 12,192,435 | 0.29% |
| 2025-01-10 | 6.89 | 6.95 | 6.79 | 6.79 | 6.55 | qfq | 1,659,000 | 11,389,295 | -1.31% |
| 2025-01-09 | 6.94 | 6.95 | 6.85 | 6.88 | 6.64 | qfq | 1,821,989 | 12,564,872 | -1.43% |
| 2025-01-08 | 6.89 | 7.00 | 6.75 | 6.98 | 6.74 | qfq | 2,822,399 | 19,408,531 | 1.75% |
| 2025-01-07 | 6.69 | 6.87 | 6.61 | 6.86 | 6.62 | qfq | 2,404,900 | 16,246,506 | 3.94% |
| 2025-01-06 | 6.62 | 6.70 | 6.32 | 6.60 | 6.37 | qfq | 2,700,900 | 17,707,863 | -0.15% |
| 2025-01-03 | 6.89 | 6.91 | 6.59 | 6.61 | 6.38 | qfq | 2,964,200 | 19,976,257 | -3.64% |
| 2025-01-02 | 6.96 | 7.09 | 6.79 | 6.86 | 6.62 | qfq | 2,775,800 | 19,280,207 | -2.00% |
| 2024-12-31 | 7.13 | 7.20 | 6.98 | 7.00 | 6.76 | qfq | 2,332,301 | 16,476,248 | -1.82% |
| 2024-12-30 | 7.31 | 7.31 | 7.03 | 7.13 | 6.88 | qfq | 2,230,900 | 15,894,373 | -1.52% |
| 2024-12-27 | 7.10 | 7.30 | 7.06 | 7.24 | 6.99 | qfq | 2,520,600 | 18,215,659 | 2.26% |
| 2024-12-26 | 6.94 | 7.15 | 6.94 | 7.08 | 6.83 | qfq | 1,868,500 | 13,247,634 | 1.14% |
| 2024-12-25 | 7.20 | 7.20 | 6.88 | 7.00 | 6.76 | qfq | 3,556,600 | 24,906,323 | -2.51% |
| 2024-12-24 | 7.14 | 7.30 | 7.10 | 7.18 | 6.93 | qfq | 3,412,239 | 24,516,252 | 1.41% |
| 2024-12-23 | 7.48 | 7.48 | 7.06 | 7.08 | 6.83 | qfq | 4,562,200 | 32,881,682 | -5.35% |
| 2024-12-20 | 7.28 | 7.54 | 7.28 | 7.48 | 7.22 | qfq | 3,581,000 | 26,684,901 | 2.05% |
| 2024-12-19 | 7.22 | 7.34 | 7.11 | 7.33 | 7.08 | qfq | 3,212,900 | 23,200,739 | 0.83% |
| 2024-12-18 | 7.29 | 7.37 | 7.15 | 7.27 | 7.02 | qfq | 3,317,600 | 24,116,692 | -0.27% |
| 2024-12-17 | 7.73 | 7.75 | 7.26 | 7.29 | 7.04 | qfq | 4,683,900 | 34,817,156 | -5.69% |
| 2024-12-16 | 7.73 | 7.82 | 7.68 | 7.73 | 7.46 | qfq | 2,965,500 | 22,966,419 | -0.13% |
| 2024-12-13 | 7.85 | 7.85 | 7.70 | 7.74 | 7.47 | qfq | 2,555,500 | 19,852,020 | -1.40% |
| 2024-12-12 | 7.76 | 7.87 | 7.71 | 7.85 | 7.58 | qfq | 3,095,300 | 24,119,650 | 1.29% |
| 2024-12-11 | 7.71 | 7.76 | 7.66 | 7.75 | 7.48 | qfq | 2,653,600 | 20,477,965 | 0.65% |
| 2024-12-10 | 7.90 | 7.94 | 7.69 | 7.70 | 7.43 | qfq | 4,471,500 | 34,772,193 | -0.52% |
| 2024-12-09 | 7.66 | 7.76 | 7.64 | 7.74 | 7.47 | qfq | 3,868,300 | 29,875,359 | 1.31% |
| 2024-12-06 | 7.67 | 7.69 | 7.56 | 7.64 | 7.38 | qfq | 3,113,800 | 23,717,886 | -0.39% |
| 2024-12-05 | 7.58 | 7.73 | 7.56 | 7.67 | 7.40 | qfq | 3,452,600 | 26,442,136 | 1.19% |
| 2024-12-04 | 7.67 | 7.73 | 7.53 | 7.58 | 7.32 | qfq | 4,249,011 | 32,460,128 | -1.56% |
| 2024-12-03 | 7.80 | 7.82 | 7.60 | 7.70 | 7.43 | qfq | 5,656,500 | 43,497,138 | -1.28% |
| 2024-12-02 | 7.55 | 7.90 | 7.55 | 7.80 | 7.53 | qfq | 8,643,941 | 66,778,775 | 3.45% |
| 2024-11-29 | 7.33 | 7.72 | 7.33 | 7.54 | 7.28 | qfq | 8,541,560 | 64,447,628 | 2.72% |
| 2024-11-28 | 7.20 | 7.43 | 7.20 | 7.34 | 7.09 | qfq | 5,360,700 | 39,359,645 | 1.80% |
| 2024-11-27 | 7.19 | 7.21 | 6.94 | 7.21 | 6.96 | qfq | 3,872,221 | 27,469,983 | 0.56% |
| 2024-11-26 | 7.19 | 7.25 | 7.14 | 7.17 | 6.92 | qfq | 2,901,621 | 20,894,039 | -0.28% |
| 2024-11-25 | 6.99 | 7.19 | 6.99 | 7.19 | 6.94 | qfq | 2,999,800 | 21,358,902 | 2.42% |
| 2024-11-22 | 7.21 | 7.22 | 7.00 | 7.02 | 6.78 | qfq | 3,682,900 | 26,201,176 | -2.50% |
| 2024-11-21 | 7.18 | 7.23 | 7.11 | 7.20 | 6.95 | qfq | 3,167,200 | 22,726,394 | 0.14% |
| 2024-11-20 | 7.01 | 7.20 | 7.01 | 7.19 | 6.94 | qfq | 4,637,588 | 33,100,811 | 2.86% |
| 2024-11-19 | 6.86 | 6.99 | 6.85 | 6.99 | 6.75 | qfq | 3,410,076 | 23,633,037 | 2.34% |
| 2024-11-18 | 6.94 | 7.05 | 6.78 | 6.83 | 6.59 | qfq | 4,104,789 | 28,406,233 | -1.73% |
| 2024-11-15 | 7.02 | 7.13 | 6.90 | 6.95 | 6.71 | qfq | 3,174,100 | 22,352,142 | -0.86% |
| 2024-11-14 | 7.14 | 7.16 | 6.99 | 7.01 | 6.77 | qfq | 3,034,300 | 21,483,100 | -1.96% |
| 2024-11-13 | 7.17 | 7.22 | 7.00 | 7.15 | 6.90 | qfq | 3,195,371 | 22,719,803 | -0.14% |
| 2024-11-12 | 7.14 | 7.23 | 7.09 | 7.16 | 6.91 | qfq | 5,566,277 | 39,901,907 | 0.28% |
| 2024-11-11 | 7.05 | 7.14 | 7.01 | 7.14 | 6.89 | qfq | 4,176,298 | 29,622,605 | 0.71% |
| 2024-11-08 | 7.18 | 7.19 | 7.02 | 7.09 | 6.84 | qfq | 4,439,600 | 31,510,572 | -0.84% |
| 2024-11-07 | 6.98 | 7.15 | 6.96 | 7.15 | 6.90 | qfq | 4,941,753 | 35,064,107 | 2.14% |
| 2024-11-06 | 7.00 | 7.05 | 6.92 | 7.00 | 6.76 | qfq | 3,926,500 | 27,412,148 | 0.14% |
| 2024-11-05 | 6.85 | 7.02 | 6.85 | 6.99 | 6.75 | qfq | 4,982,700 | 34,515,870 | 2.19% |
| 2024-11-04 | 6.67 | 6.84 | 6.67 | 6.84 | 6.60 | qfq | 3,003,300 | 20,388,898 | 2.55% |
| 2024-11-01 | 6.98 | 6.98 | 6.65 | 6.67 | 6.44 | qfq | 4,614,198 | 31,207,357 | -4.03% |
| 2024-10-31 | 6.81 | 7.00 | 6.81 | 6.95 | 6.71 | qfq | 3,631,500 | 25,168,783 | 1.91% |
| 2024-10-30 | 6.78 | 6.90 | 6.72 | 6.82 | 6.58 | qfq | 2,846,053 | 19,366,725 | -0.73% |
| 2024-10-29 | 7.01 | 7.05 | 6.82 | 6.87 | 6.63 | qfq | 4,386,700 | 30,242,945 | -1.86% |
| 2024-10-28 | 6.80 | 7.00 | 6.77 | 7.00 | 6.76 | qfq | 3,827,400 | 26,382,054 | 3.40% |
| 2024-10-25 | 6.68 | 6.77 | 6.64 | 6.77 | 6.54 | qfq | 2,484,800 | 16,764,717 | 1.35% |
| 2024-10-24 | 6.68 | 6.71 | 6.59 | 6.68 | 6.45 | qfq | 1,867,691 | 12,413,976 | 0.00% |
| 2024-10-23 | 6.65 | 6.78 | 6.63 | 6.68 | 6.45 | qfq | 3,463,000 | 23,232,773 | 0.30% |
| 2024-10-22 | 6.57 | 6.70 | 6.54 | 6.66 | 6.43 | qfq | 3,667,891 | 24,257,176 | 1.37% |
| 2024-10-21 | 6.58 | 6.62 | 6.53 | 6.57 | 6.34 | qfq | 3,061,600 | 20,144,629 | 0.31% |
| 2024-10-18 | 6.46 | 6.64 | 6.46 | 6.55 | 6.32 | qfq | 2,960,200 | 19,377,526 | 0.92% |
| 2024-10-17 | 6.53 | 6.65 | 6.47 | 6.49 | 6.26 | qfq | 3,080,100 | 20,235,833 | -0.61% |
| 2024-10-16 | 6.46 | 6.63 | 6.42 | 6.53 | 6.30 | qfq | 2,740,843 | 17,950,615 | 0.31% |
| 2024-10-15 | 6.53 | 6.62 | 6.48 | 6.51 | 6.28 | qfq | 2,391,398 | 15,661,441 | -0.46% |
| 2024-10-14 | 6.51 | 6.61 | 6.44 | 6.54 | 6.31 | qfq | 2,744,100 | 17,946,625 | 1.08% |
| 2024-10-11 | 6.75 | 6.75 | 6.41 | 6.47 | 6.25 | qfq | 4,531,792 | 29,748,882 | -2.85% |
| 2024-10-10 | 6.63 | 6.82 | 6.58 | 6.66 | 6.43 | qfq | 4,443,400 | 29,768,680 | 0.30% |
| 2024-10-09 | 7.00 | 7.00 | 6.57 | 6.64 | 6.41 | qfq | 7,772,800 | 52,682,073 | -6.08% |
| 2024-10-08 | 7.42 | 7.42 | 6.80 | 7.07 | 6.82 | qfq | 10,153,735 | 71,651,651 | 4.74% |
| 2024-09-30 | 6.48 | 6.82 | 6.32 | 6.75 | 6.52 | qfq | 8,286,499 | 54,428,023 | 7.83% |
| 2024-09-27 | 6.16 | 6.29 | 6.11 | 6.26 | 6.04 | qfq | 3,405,000 | 21,120,919 | 3.13% |
| 2024-09-26 | 5.92 | 6.07 | 5.91 | 6.07 | 5.86 | qfq | 3,810,635 | 22,913,421 | 2.36% |
| 2024-09-25 | 5.90 | 6.07 | 5.89 | 5.93 | 5.72 | qfq | 4,514,990 | 27,043,501 | 0.51% |
| 2024-09-24 | 5.62 | 5.90 | 5.62 | 5.90 | 5.70 | qfq | 2,910,200 | 16,791,676 | 4.98% |
| 2024-09-23 | 5.68 | 5.68 | 5.57 | 5.62 | 5.43 | qfq | 1,230,200 | 6,910,577 | -0.35% |
| 2024-09-20 | 5.67 | 5.69 | 5.60 | 5.64 | 5.44 | qfq | 1,233,680 | 6,954,850 | -0.35% |
| 2024-09-19 | 5.55 | 5.68 | 5.52 | 5.66 | 5.46 | qfq | 1,975,500 | 11,102,805 | 2.72% |
| 2024-09-18 | 5.60 | 5.62 | 5.40 | 5.51 | 5.32 | qfq | 1,975,700 | 10,835,298 | -1.61% |
| 2024-09-13 | 5.74 | 5.75 | 5.60 | 5.60 | 5.41 | qfq | 1,207,300 | 6,818,908 | -1.75% |
| 2024-09-12 | 5.74 | 5.78 | 5.70 | 5.70 | 5.50 | qfq | 1,112,000 | 6,377,236 | -0.35% |
| 2024-09-11 | 5.73 | 5.78 | 5.68 | 5.72 | 5.52 | qfq | 1,082,300 | 6,201,885 | -0.35% |
| 2024-09-10 | 5.70 | 5.77 | 5.65 | 5.74 | 5.54 | qfq | 1,565,200 | 8,945,702 | 0.70% |
| 2024-09-09 | 5.70 | 5.72 | 5.62 | 5.70 | 5.50 | qfq | 1,461,600 | 8,301,842 | 0.00% |
| 2024-09-06 | 5.83 | 5.86 | 5.69 | 5.70 | 5.50 | qfq | 1,946,100 | 11,182,349 | -2.23% |
| 2024-09-05 | 5.76 | 5.83 | 5.76 | 5.83 | 5.63 | qfq | 1,574,900 | 9,143,872 | 1.04% |
| 2024-09-04 | 5.78 | 5.80 | 5.71 | 5.77 | 5.57 | qfq | 1,846,100 | 10,636,140 | -0.35% |
| 2024-09-03 | 5.84 | 5.87 | 5.75 | 5.79 | 5.59 | qfq | 2,856,900 | 16,564,086 | -0.86% |
| 2024-09-02 | 5.94 | 5.98 | 5.82 | 5.84 | 5.64 | qfq | 2,683,800 | 15,865,928 | -1.85% |
| 2024-08-30 | 5.85 | 6.02 | 5.81 | 5.95 | 5.74 | qfq | 3,513,800 | 20,889,237 | 1.71% |
| 2024-08-29 | 5.79 | 5.87 | 5.76 | 5.85 | 5.65 | qfq | 2,843,300 | 16,558,948 | 0.17% |
| 2024-08-28 | 5.88 | 5.90 | 5.65 | 5.84 | 5.64 | qfq | 5,943,362 | 34,565,962 | -2.50% |
| 2024-08-27 | 5.94 | 6.20 | 5.83 | 5.99 | 5.78 | qfq | 5,268,310 | 31,536,243 | 1.01% |
| 2024-08-26 | 5.88 | 5.97 | 5.84 | 5.93 | 5.72 | qfq | 2,446,400 | 14,482,850 | 1.19% |
| 2024-08-23 | 5.93 | 5.95 | 5.81 | 5.86 | 5.66 | qfq | 1,935,710 | 11,348,104 | -1.18% |
| 2024-08-22 | 6.01 | 6.05 | 5.92 | 5.93 | 5.72 | qfq | 1,415,900 | 8,451,718 | -1.33% |
| 2024-08-21 | 6.00 | 6.04 | 5.93 | 6.01 | 5.80 | qfq | 1,380,499 | 8,285,762 | 0.00% |
| 2024-08-20 | 6.11 | 6.15 | 5.98 | 6.01 | 5.80 | qfq | 2,243,199 | 13,548,331 | -1.80% |
| 2024-08-19 | 6.18 | 6.21 | 6.10 | 6.12 | 5.91 | qfq | 1,794,800 | 11,032,355 | -0.49% |
| 2024-08-16 | 6.26 | 6.26 | 6.14 | 6.15 | 5.94 | qfq | 2,070,300 | 12,812,206 | -1.60% |
| 2024-08-15 | 6.26 | 6.29 | 6.18 | 6.25 | 6.03 | qfq | 2,528,700 | 15,782,251 | 0.00% |
| 2024-08-14 | 6.33 | 6.36 | 6.23 | 6.25 | 6.03 | qfq | 1,770,200 | 11,123,812 | -0.95% |
| 2024-08-13 | 6.26 | 6.33 | 6.22 | 6.31 | 6.09 | qfq | 1,520,450 | 9,543,876 | 0.48% |
| 2024-08-12 | 6.26 | 6.33 | 6.22 | 6.28 | 6.06 | qfq | 1,855,200 | 11,662,833 | 0.32% |
| 2024-08-09 | 6.33 | 6.38 | 6.24 | 6.26 | 6.04 | qfq | 1,897,100 | 11,966,396 | -0.79% |
| 2024-08-08 | 6.33 | 6.33 | 6.19 | 6.31 | 6.09 | qfq | 1,792,900 | 11,261,206 | -0.32% |
| 2024-08-07 | 6.36 | 6.42 | 6.31 | 6.33 | 6.11 | qfq | 1,951,300 | 12,402,889 | -0.31% |
| 2024-08-06 | 6.24 | 6.35 | 6.24 | 6.35 | 6.13 | qfq | 2,231,100 | 14,071,287 | 1.93% |
| 2024-08-05 | 6.40 | 6.41 | 6.20 | 6.23 | 6.01 | qfq | 2,807,700 | 17,728,061 | -2.20% |
| 2024-08-02 | 6.45 | 6.47 | 6.35 | 6.37 | 6.15 | qfq | 2,576,062 | 16,522,067 | -1.55% |
| 2024-08-01 | 6.49 | 6.53 | 6.44 | 6.47 | 6.25 | qfq | 3,414,462 | 22,160,986 | -0.46% |
| 2024-07-31 | 6.34 | 6.50 | 6.30 | 6.50 | 6.27 | qfq | 3,875,412 | 24,882,627 | 3.01% |
| 2024-07-30 | 6.35 | 6.36 | 6.22 | 6.31 | 6.09 | qfq | 3,378,950 | 21,281,300 | -0.63% |
| 2024-07-29 | 6.45 | 6.45 | 6.31 | 6.35 | 6.13 | qfq | 5,869,800 | 37,406,089 | -1.85% |
| 2024-07-26 | 6.31 | 6.56 | 6.31 | 6.47 | 6.25 | qfq | 8,940,300 | 57,265,231 | 6.41% |
| 2024-07-25 | 6.01 | 6.12 | 5.92 | 6.08 | 5.87 | qfq | 2,640,900 | 15,890,379 | 0.83% |
| 2024-07-24 | 6.08 | 6.15 | 6.00 | 6.03 | 5.82 | qfq | 3,414,200 | 20,684,755 | -1.63% |
| 2024-07-23 | 6.33 | 6.37 | 6.13 | 6.13 | 5.92 | qfq | 3,975,100 | 24,898,368 | -3.01% |
| 2024-07-22 | 6.48 | 6.66 | 6.28 | 6.32 | 6.10 | qfq | 6,414,500 | 41,039,994 | 1.94% |
| 2024-07-19 | 6.08 | 6.23 | 6.05 | 6.20 | 5.99 | qfq | 3,276,500 | 20,173,672 | 2.48% |
| 2024-07-18 | 6.11 | 6.11 | 5.96 | 6.05 | 5.84 | qfq | 3,010,500 | 18,117,089 | -0.98% |
| 2024-07-17 | 6.22 | 6.23 | 6.06 | 6.11 | 5.90 | qfq | 3,215,900 | 19,642,323 | -1.77% |
| 2024-07-16 | 6.39 | 6.39 | 6.19 | 6.22 | 6.00 | qfq | 2,964,000 | 18,524,230 | -2.51% |
| 2024-07-15 | 6.55 | 6.59 | 6.32 | 6.38 | 6.16 | qfq | 5,129,500 | 32,787,130 | -3.63% |
| 2024-07-12 | 6.98 | 7.05 | 6.57 | 6.62 | 6.39 | qfq | 8,785,400 | 59,122,753 | -2.79% |
| 2024-07-11 | 6.59 | 6.82 | 6.59 | 6.81 | 6.57 | qfq | 2,185,900 | 14,713,744 | 4.13% |
| 2024-07-10 | 6.50 | 6.58 | 6.47 | 6.54 | 6.31 | qfq | 1,781,400 | 11,641,946 | -0.30% |
| 2024-07-09 | 6.54 | 6.57 | 6.28 | 6.56 | 6.33 | qfq | 3,526,900 | 22,686,755 | 0.15% |
| 2024-07-08 | 6.60 | 6.65 | 6.53 | 6.55 | 6.32 | qfq | 2,954,000 | 19,461,799 | -1.06% |
| 2024-07-05 | 6.62 | 6.65 | 6.50 | 6.62 | 6.39 | qfq | 1,887,800 | 12,450,718 | 0.91% |
| 2024-07-04 | 6.79 | 6.82 | 6.55 | 6.56 | 6.33 | qfq | 2,265,000 | 15,094,841 | -3.67% |
| 2024-07-03 | 6.91 | 6.97 | 6.80 | 6.81 | 6.57 | qfq | 2,181,300 | 14,962,076 | -1.45% |
| 2024-07-02 | 6.90 | 6.96 | 6.85 | 6.91 | 6.67 | qfq | 1,999,600 | 13,832,247 | 0.14% |
| 2024-07-01 | 6.84 | 6.90 | 6.76 | 6.90 | 6.66 | qfq | 2,549,500 | 17,453,850 | 1.02% |
| 2024-06-28 | 6.78 | 6.91 | 6.73 | 6.83 | 6.59 | qfq | 2,494,100 | 17,075,956 | 1.34% |
| 2024-06-27 | 6.83 | 6.93 | 6.70 | 6.74 | 6.51 | qfq | 2,701,500 | 18,391,221 | -1.32% |
| 2024-06-26 | 6.78 | 6.86 | 6.67 | 6.83 | 6.59 | qfq | 3,259,500 | 22,017,482 | -0.44% |
| 2024-06-25 | 6.63 | 6.91 | 6.63 | 6.86 | 6.48 | qfq | 2,787,100 | 19,036,313 | 1.93% |
| 2024-06-24 | 6.94 | 6.96 | 6.63 | 6.73 | 6.36 | qfq | 2,673,100 | 18,051,763 | -3.03% |
| 2024-06-21 | 6.97 | 7.04 | 6.86 | 6.94 | 6.56 | qfq | 2,419,100 | 16,819,986 | -1.56% |
| 2024-06-20 | 7.22 | 7.36 | 7.02 | 7.05 | 6.66 | qfq | 3,636,900 | 26,062,372 | -2.08% |
| 2024-06-19 | 7.10 | 7.30 | 7.05 | 7.20 | 6.80 | qfq | 4,745,900 | 34,257,503 | 1.84% |
| 2024-06-18 | 6.94 | 7.09 | 6.87 | 7.07 | 6.68 | qfq | 3,157,200 | 22,161,811 | 2.02% |
| 2024-06-17 | 7.01 | 7.11 | 6.88 | 6.93 | 6.55 | qfq | 3,249,400 | 22,656,582 | -2.53% |
| 2024-06-14 | 7.06 | 7.19 | 6.99 | 7.11 | 6.72 | qfq | 2,575,400 | 18,331,498 | 0.28% |
| 2024-06-13 | 7.11 | 7.15 | 6.98 | 7.09 | 6.70 | qfq | 2,528,200 | 17,864,175 | 0.28% |
| 2024-06-12 | 6.90 | 7.13 | 6.81 | 7.07 | 6.68 | qfq | 3,476,800 | 24,319,438 | 3.51% |
| 2024-06-11 | 7.00 | 7.00 | 6.74 | 6.83 | 6.45 | qfq | 4,355,100 | 29,651,429 | -1.01% |
| 2024-06-07 | 6.65 | 6.93 | 6.63 | 6.90 | 6.52 | qfq | 5,110,600 | 34,937,881 | 4.86% |
| 2024-06-06 | 6.94 | 6.97 | 6.53 | 6.58 | 6.22 | qfq | 4,528,100 | 30,294,716 | -5.19% |
| 2024-06-05 | 7.17 | 7.17 | 6.90 | 6.94 | 6.56 | qfq | 3,600,300 | 25,250,733 | -3.48% |
| 2024-06-04 | 7.24 | 7.26 | 7.06 | 7.19 | 6.79 | qfq | 3,543,400 | 25,353,204 | -0.69% |
| 2024-06-03 | 7.50 | 7.50 | 7.19 | 7.24 | 6.84 | qfq | 3,054,900 | 22,365,145 | -2.56% |
| 2024-05-31 | 7.35 | 7.47 | 7.32 | 7.43 | 7.02 | qfq | 2,048,200 | 15,185,462 | 0.81% |
| 2024-05-30 | 7.38 | 7.46 | 7.35 | 7.37 | 6.96 | qfq | 2,332,900 | 17,240,788 | -0.81% |
| 2024-05-29 | 7.39 | 7.51 | 7.33 | 7.43 | 7.02 | qfq | 2,406,600 | 17,889,996 | 0.68% |
| 2024-05-28 | 7.53 | 7.53 | 7.35 | 7.38 | 6.97 | qfq | 3,107,400 | 23,097,560 | -1.34% |
| 2024-05-27 | 7.44 | 7.55 | 7.36 | 7.48 | 7.07 | qfq | 4,684,800 | 34,813,418 | -0.13% |
| 2024-05-24 | 7.44 | 7.61 | 7.43 | 7.49 | 7.08 | qfq | 4,146,100 | 31,217,070 | -0.27% |
| 2024-05-23 | 7.76 | 7.76 | 7.47 | 7.51 | 7.09 | qfq | 4,530,200 | 34,266,992 | -2.47% |
| 2024-05-22 | 7.70 | 7.78 | 7.66 | 7.70 | 7.27 | qfq | 2,411,000 | 18,608,711 | 0.00% |
| 2024-05-21 | 7.73 | 7.77 | 7.62 | 7.70 | 7.27 | qfq | 3,939,600 | 30,369,454 | -0.52% |
| 2024-05-20 | 7.78 | 7.84 | 7.71 | 7.74 | 7.31 | qfq | 4,247,000 | 32,948,044 | -0.64% |
| 2024-05-17 | 7.81 | 8.02 | 7.71 | 7.79 | 7.36 | qfq | 5,676,900 | 44,284,065 | -1.02% |
| 2024-05-16 | 7.81 | 7.93 | 7.72 | 7.87 | 7.43 | qfq | 5,914,300 | 46,273,504 | 0.77% |
| 2024-05-15 | 7.81 | 8.27 | 7.75 | 7.81 | 7.38 | qfq | 9,801,300 | 78,134,187 | -0.38% |
| 2024-05-14 | 7.69 | 7.94 | 7.65 | 7.84 | 7.41 | qfq | 7,534,300 | 58,785,413 | 1.82% |
| 2024-05-13 | 7.70 | 7.82 | 7.51 | 7.70 | 7.27 | qfq | 7,347,900 | 56,280,357 | -1.28% |
| 2024-05-10 | 7.71 | 7.83 | 7.62 | 7.80 | 7.37 | qfq | 6,987,000 | 53,997,412 | 1.30% |
| 2024-05-09 | 7.60 | 7.75 | 7.55 | 7.70 | 7.27 | qfq | 6,478,208 | 49,643,111 | 0.79% |
| 2024-05-08 | 7.65 | 7.67 | 7.53 | 7.64 | 7.22 | qfq | 6,852,158 | 52,174,940 | -0.52% |
| 2024-05-07 | 7.80 | 7.80 | 7.56 | 7.68 | 7.26 | qfq | 15,076,600 | 115,277,798 | -3.52% |
| 2024-05-06 | 7.27 | 7.96 | 7.27 | 7.96 | 7.52 | qfq | 14,134,173 | 108,658,583 | 9.94% |
| 2024-04-30 | 7.10 | 7.30 | 7.09 | 7.24 | 6.84 | qfq | 6,913,943 | 49,915,350 | 1.97% |
| 2024-04-29 | 7.15 | 7.19 | 7.01 | 7.10 | 6.71 | qfq | 10,745,393 | 76,037,352 | 0.28% |
| 2024-04-26 | 6.81 | 7.09 | 6.75 | 7.08 | 6.69 | qfq | 5,557,350 | 38,437,778 | 4.42% |
| 2024-04-25 | 6.68 | 6.79 | 6.63 | 6.78 | 6.41 | qfq | 3,954,600 | 26,618,233 | 1.19% |
| 2024-04-24 | 6.66 | 6.71 | 6.56 | 6.70 | 6.33 | qfq | 3,567,100 | 23,740,039 | 1.21% |
| 2024-04-23 | 6.54 | 6.66 | 6.43 | 6.62 | 6.25 | qfq | 4,143,100 | 27,229,862 | 2.16% |
| 2024-04-22 | 6.55 | 6.63 | 6.21 | 6.48 | 6.12 | qfq | 4,459,800 | 28,781,159 | -0.77% |
| 2024-04-19 | 6.53 | 6.63 | 6.41 | 6.53 | 6.17 | qfq | 5,335,200 | 34,756,414 | -1.36% |
| 2024-04-18 | 6.63 | 6.75 | 6.43 | 6.62 | 6.25 | qfq | 5,507,100 | 36,382,758 | -0.15% |
| 2024-04-17 | 6.14 | 6.66 | 6.14 | 6.63 | 6.26 | qfq | 7,426,531 | 48,528,175 | 7.80% |
| 2024-04-16 | 6.78 | 6.80 | 6.11 | 6.15 | 5.81 | qfq | 10,430,143 | 65,765,322 | -9.43% |
| 2024-04-15 | 7.31 | 7.58 | 6.61 | 6.79 | 6.41 | qfq | 19,461,877 | 137,698,417 | -7.11% |
| 2024-04-12 | 6.99 | 7.69 | 6.96 | 7.31 | 6.91 | qfq | 13,982,499 | 105,152,845 | 4.58% |
| 2024-04-11 | 6.93 | 7.09 | 6.84 | 6.99 | 6.60 | qfq | 2,258,800 | 15,827,970 | 0.72% |
| 2024-04-10 | 7.10 | 7.13 | 6.88 | 6.94 | 6.56 | qfq | 2,402,843 | 16,755,913 | -2.25% |
| 2024-04-09 | 7.05 | 7.11 | 6.95 | 7.10 | 6.71 | qfq | 1,966,943 | 13,832,551 | 2.01% |
| 2024-04-08 | 7.19 | 7.22 | 6.95 | 6.96 | 6.58 | qfq | 3,105,400 | 21,971,385 | -2.93% |
| 2024-04-03 | 7.20 | 7.24 | 7.07 | 7.17 | 6.77 | qfq | 2,771,599 | 19,803,056 | -0.14% |
| 2024-04-02 | 7.10 | 7.20 | 7.08 | 7.18 | 6.78 | qfq | 2,637,799 | 18,862,486 | 0.84% |
| 2024-04-01 | 6.98 | 7.14 | 6.95 | 7.12 | 6.73 | qfq | 2,993,700 | 21,177,741 | 2.59% |
| 2024-03-29 | 6.78 | 6.97 | 6.77 | 6.94 | 6.56 | qfq | 2,852,900 | 19,623,503 | 2.36% |
| 2024-03-28 | 6.63 | 6.85 | 6.62 | 6.78 | 6.41 | qfq | 2,494,800 | 16,889,551 | 1.65% |
| 2024-03-27 | 6.82 | 6.89 | 6.63 | 6.67 | 6.30 | qfq | 3,270,200 | 22,045,462 | -1.19% |
| 2024-03-26 | 6.71 | 6.84 | 6.62 | 6.75 | 6.38 | qfq | 2,739,000 | 18,421,950 | 0.30% |
| 2024-03-25 | 6.98 | 6.98 | 6.71 | 6.73 | 6.36 | qfq | 4,445,400 | 30,475,902 | -3.17% |
| 2024-03-22 | 7.08 | 7.13 | 6.91 | 6.95 | 6.57 | qfq | 2,642,500 | 18,516,128 | -1.84% |
| 2024-03-21 | 7.12 | 7.15 | 6.96 | 7.08 | 6.69 | qfq | 2,524,200 | 17,855,208 | -0.28% |
| 2024-03-20 | 6.99 | 7.13 | 6.95 | 7.10 | 6.71 | qfq | 2,478,031 | 17,441,221 | 2.01% |
| 2024-03-19 | 7.01 | 7.05 | 6.91 | 6.96 | 6.58 | qfq | 2,666,900 | 18,580,063 | -0.43% |
| 2024-03-18 | 6.78 | 6.99 | 6.78 | 6.99 | 6.60 | qfq | 3,390,100 | 23,349,499 | 3.10% |
| 2024-03-15 | 6.64 | 6.78 | 6.58 | 6.78 | 6.41 | qfq | 2,926,300 | 19,595,078 | 2.11% |
| 2024-03-14 | 6.75 | 6.77 | 6.56 | 6.64 | 6.27 | qfq | 3,054,600 | 20,411,349 | -0.75% |
| 2024-03-13 | 6.62 | 6.72 | 6.57 | 6.69 | 6.32 | qfq | 3,353,500 | 22,299,446 | 1.06% |
| 2024-03-12 | 6.54 | 6.62 | 6.51 | 6.62 | 6.25 | qfq | 3,224,600 | 21,216,289 | 0.76% |
| 2024-03-11 | 6.59 | 6.62 | 6.48 | 6.57 | 6.21 | qfq | 3,013,300 | 19,681,426 | 1.70% |
| 2024-03-08 | 6.45 | 6.54 | 6.39 | 6.46 | 6.10 | qfq | 3,629,900 | 23,420,203 | 0.62% |
| 2024-03-07 | 6.40 | 6.59 | 6.38 | 6.42 | 6.07 | qfq | 4,045,700 | 26,254,447 | 1.10% |
| 2024-03-06 | 6.19 | 6.42 | 6.19 | 6.35 | 6.00 | qfq | 3,120,600 | 19,810,923 | 1.76% |
| 2024-03-05 | 6.30 | 6.39 | 6.22 | 6.24 | 5.90 | qfq | 3,063,700 | 19,236,786 | -2.19% |
| 2024-03-04 | 6.45 | 6.48 | 6.22 | 6.38 | 6.03 | qfq | 4,391,600 | 27,847,027 | -1.24% |
| 2024-03-01 | 6.53 | 6.57 | 6.33 | 6.46 | 6.10 | qfq | 5,681,591 | 36,507,822 | -0.77% |
| 2024-02-29 | 6.31 | 6.56 | 6.22 | 6.51 | 6.15 | qfq | 6,689,100 | 43,086,965 | 2.68% |
| 2024-02-28 | 6.82 | 7.06 | 6.29 | 6.34 | 5.99 | qfq | 12,521,921 | 83,290,322 | -7.58% |
| 2024-02-27 | 6.78 | 6.95 | 6.60 | 6.86 | 6.48 | qfq | 7,704,700 | 52,292,076 | 1.03% |
| 2024-02-26 | 6.35 | 6.90 | 6.35 | 6.79 | 6.41 | qfq | 8,907,621 | 59,063,125 | 7.95% |
| 2024-02-23 | 6.10 | 6.36 | 6.02 | 6.29 | 5.94 | qfq | 8,089,700 | 50,044,268 | 5.89% |
| 2024-02-22 | 5.70 | 5.95 | 5.69 | 5.94 | 5.61 | qfq | 5,356,021 | 31,281,818 | 3.85% |
| 2024-02-21 | 5.51 | 5.90 | 5.50 | 5.72 | 5.40 | qfq | 6,993,171 | 40,100,692 | 2.33% |
| 2024-02-20 | 5.49 | 5.62 | 5.35 | 5.59 | 5.28 | qfq | 5,160,387 | 28,444,015 | 1.27% |
| 2024-02-19 | 5.32 | 5.62 | 5.25 | 5.52 | 5.21 | qfq | 10,589,270 | 58,255,043 | 5.34% |
| 2024-02-08 | 4.72 | 5.24 | 4.60 | 5.24 | 4.95 | qfq | 11,733,983 | 58,348,902 | 10.08% |
| 2024-02-07 | 5.43 | 5.43 | 4.69 | 4.76 | 4.50 | qfq | 13,821,310 | 67,638,329 | -8.64% |
| 2024-02-06 | 5.40 | 5.46 | 5.12 | 5.21 | 4.92 | qfq | 11,024,300 | 57,235,397 | -8.44% |
| 2024-02-05 | 6.26 | 6.26 | 5.69 | 5.69 | 5.38 | qfq | 6,922,800 | 39,849,065 | -9.97% |
| 2024-02-02 | 6.70 | 6.90 | 6.10 | 6.32 | 5.97 | qfq | 6,429,500 | 41,425,956 | -5.67% |
| 2024-02-01 | 6.79 | 6.90 | 6.45 | 6.70 | 6.33 | qfq | 5,678,600 | 37,834,268 | -1.90% |
| 2024-01-31 | 7.33 | 7.42 | 6.80 | 6.83 | 6.45 | qfq | 5,222,594 | 36,596,100 | -6.57% |
| 2024-01-30 | 7.68 | 7.68 | 7.29 | 7.31 | 6.91 | qfq | 3,605,564 | 26,820,687 | -3.94% |
| 2024-01-29 | 7.98 | 8.07 | 7.60 | 7.61 | 7.19 | qfq | 4,117,563 | 31,920,640 | -4.64% |
| 2024-01-26 | 7.87 | 8.06 | 7.78 | 7.98 | 7.54 | qfq | 3,598,300 | 28,632,131 | 2.18% |
| 2024-01-25 | 7.50 | 7.83 | 7.47 | 7.81 | 7.38 | qfq | 3,674,788 | 28,164,345 | 4.55% |
| 2024-01-24 | 7.36 | 7.58 | 7.16 | 7.47 | 7.06 | qfq | 3,905,000 | 28,883,103 | 1.08% |
| 2024-01-23 | 7.51 | 7.60 | 7.22 | 7.39 | 6.98 | qfq | 5,585,000 | 41,212,382 | -1.73% |
| 2024-01-22 | 7.98 | 8.03 | 7.41 | 7.52 | 7.10 | qfq | 3,685,500 | 28,607,746 | -6.23% |
| 2024-01-19 | 8.16 | 8.25 | 7.93 | 8.02 | 7.58 | qfq | 3,770,600 | 30,450,664 | -0.74% |
| 2024-01-18 | 8.35 | 8.42 | 7.91 | 8.08 | 7.63 | qfq | 3,817,400 | 30,880,791 | -3.35% |
| 2024-01-17 | 8.52 | 8.59 | 8.36 | 8.36 | 7.90 | qfq | 2,137,000 | 18,087,484 | -1.88% |
| 2024-01-16 | 8.52 | 8.58 | 8.37 | 8.52 | 8.05 | qfq | 2,144,300 | 18,163,882 | 0.24% |
| 2024-01-15 | 8.50 | 8.55 | 8.44 | 8.50 | 8.03 | qfq | 2,003,800 | 17,025,575 | -0.23% |
| 2024-01-12 | 8.61 | 8.68 | 8.48 | 8.52 | 8.05 | qfq | 2,934,400 | 25,167,583 | -0.58% |
| 2024-01-11 | 8.58 | 8.63 | 8.50 | 8.57 | 8.10 | qfq | 2,197,000 | 18,809,616 | 0.47% |
| 2024-01-10 | 8.65 | 8.72 | 8.52 | 8.53 | 8.06 | qfq | 2,488,500 | 21,391,026 | -1.73% |
| 2024-01-09 | 8.50 | 8.74 | 8.46 | 8.68 | 8.20 | qfq | 2,455,200 | 21,153,849 | 2.12% |
| 2024-01-08 | 8.64 | 8.73 | 8.49 | 8.50 | 8.03 | qfq | 2,261,600 | 19,393,551 | -1.85% |
| 2024-01-05 | 8.78 | 8.92 | 8.62 | 8.66 | 8.18 | qfq | 2,868,100 | 25,128,186 | -1.70% |
| 2024-01-04 | 8.73 | 8.85 | 8.71 | 8.81 | 8.32 | qfq | 3,162,600 | 27,762,620 | 0.34% |
| 2024-01-03 | 8.70 | 9.00 | 8.63 | 8.78 | 8.29 | qfq | 4,441,647 | 39,126,822 | 0.23% |
| 2024-01-02 | 8.43 | 8.86 | 8.40 | 8.76 | 8.28 | qfq | 5,064,000 | 44,159,951 | 2.58% |
| 2023-12-29 | 8.48 | 8.55 | 8.33 | 8.54 | 8.07 | qfq | 4,000,000 | 33,829,845 | 0.59% |
| 2023-12-28 | 8.37 | 8.56 | 8.22 | 8.49 | 8.02 | qfq | 2,632,700 | 22,205,613 | 2.04% |
| 2023-12-27 | 8.21 | 8.36 | 8.12 | 8.32 | 7.86 | qfq | 1,560,300 | 12,899,168 | 1.34% |
| 2023-12-26 | 8.38 | 8.48 | 8.20 | 8.21 | 7.76 | qfq | 2,187,400 | 18,073,734 | -2.03% |
| 2023-12-25 | 8.45 | 8.46 | 8.26 | 8.38 | 7.92 | qfq | 2,244,200 | 18,721,251 | -1.18% |
| 2023-12-22 | 8.65 | 8.68 | 8.41 | 8.48 | 8.01 | qfq | 2,471,100 | 21,059,967 | -1.85% |
| 2023-12-21 | 8.50 | 8.65 | 8.31 | 8.64 | 8.16 | qfq | 2,736,800 | 23,251,993 | 0.93% |
| 2023-12-20 | 8.52 | 8.70 | 8.49 | 8.56 | 8.09 | qfq | 2,717,200 | 23,362,534 | 0.94% |
| 2023-12-19 | 8.43 | 8.53 | 8.33 | 8.48 | 8.01 | qfq | 2,134,800 | 18,006,067 | 0.59% |
| 2023-12-18 | 8.48 | 8.51 | 8.40 | 8.43 | 7.96 | qfq | 2,841,100 | 24,030,884 | -0.12% |
| 2023-12-15 | 8.49 | 8.51 | 8.36 | 8.44 | 7.97 | qfq | 1,985,800 | 16,731,483 | -0.71% |
| 2023-12-14 | 8.54 | 8.59 | 8.39 | 8.50 | 8.03 | qfq | 2,928,600 | 24,870,443 | -0.82% |
| 2023-12-13 | 8.45 | 8.68 | 8.36 | 8.57 | 8.10 | qfq | 4,090,700 | 35,012,872 | 1.54% |
| 2023-12-12 | 8.44 | 8.47 | 8.28 | 8.44 | 7.97 | qfq | 2,498,521 | 20,946,315 | 0.48% |
| 2023-12-11 | 8.25 | 8.51 | 8.25 | 8.40 | 7.94 | qfq | 4,275,700 | 35,828,992 | 1.57% |
| 2023-12-08 | 8.55 | 8.59 | 8.26 | 8.27 | 7.81 | qfq | 3,364,000 | 28,155,930 | -3.16% |
| 2023-12-07 | 8.59 | 8.66 | 8.48 | 8.54 | 8.07 | qfq | 2,701,450 | 23,085,166 | -0.12% |
| 2023-12-06 | 8.46 | 8.60 | 8.36 | 8.55 | 8.08 | qfq | 2,913,700 | 24,875,282 | 0.94% |
| 2023-12-05 | 8.57 | 8.61 | 8.45 | 8.47 | 8.00 | qfq | 2,128,600 | 18,101,198 | -1.17% |
| 2023-12-04 | 8.48 | 8.61 | 8.43 | 8.57 | 8.10 | qfq | 2,678,400 | 22,865,703 | 1.06% |
| 2023-12-01 | 8.51 | 8.61 | 8.44 | 8.48 | 8.01 | qfq | 2,239,600 | 19,034,001 | -0.82% |
| 2023-11-30 | 8.60 | 8.73 | 8.46 | 8.55 | 8.08 | qfq | 2,547,600 | 21,836,507 | -0.93% |
| 2023-11-29 | 8.63 | 8.81 | 8.60 | 8.63 | 8.15 | qfq | 4,416,636 | 38,364,324 | -0.23% |
| 2023-11-28 | 8.41 | 8.74 | 8.38 | 8.65 | 8.17 | qfq | 4,803,721 | 41,410,850 | 2.49% |
| 2023-11-27 | 8.39 | 8.44 | 8.29 | 8.44 | 7.97 | qfq | 3,500,400 | 29,320,711 | 1.20% |
| 2023-11-24 | 8.45 | 8.50 | 8.30 | 8.34 | 7.88 | qfq | 2,566,600 | 21,457,892 | -1.30% |
| 2023-11-23 | 8.38 | 8.48 | 8.32 | 8.45 | 7.98 | qfq | 2,430,400 | 20,448,513 | 1.20% |
| 2023-11-22 | 8.41 | 8.51 | 8.34 | 8.35 | 7.89 | qfq | 2,713,900 | 22,814,937 | -0.60% |
| 2023-11-21 | 8.48 | 8.55 | 8.39 | 8.40 | 7.94 | qfq | 3,397,800 | 28,777,791 | -1.87% |
| 2023-11-20 | 8.32 | 8.56 | 8.29 | 8.56 | 8.09 | qfq | 4,392,350 | 37,110,925 | 3.13% |
| 2023-11-17 | 8.25 | 8.33 | 8.21 | 8.30 | 7.84 | qfq | 2,911,364 | 24,120,888 | 0.97% |
| 2023-11-16 | 8.23 | 8.33 | 8.20 | 8.22 | 7.77 | qfq | 2,639,927 | 21,806,479 | -0.36% |
| 2023-11-15 | 8.19 | 8.31 | 8.19 | 8.25 | 7.79 | qfq | 2,664,364 | 21,972,099 | 0.00% |
| 2023-11-14 | 8.31 | 8.32 | 8.17 | 8.25 | 7.79 | qfq | 3,534,464 | 29,046,748 | -0.72% |
| 2023-11-13 | 8.23 | 8.41 | 8.16 | 8.31 | 7.85 | qfq | 6,363,300 | 52,810,940 | 0.97% |
| 2023-11-10 | 8.08 | 8.30 | 7.90 | 8.23 | 7.77 | qfq | 6,955,163 | 56,934,175 | 0.61% |
| 2023-11-09 | 7.96 | 8.23 | 7.96 | 8.18 | 7.73 | qfq | 4,471,474 | 36,447,212 | 1.74% |
| 2023-11-08 | 8.00 | 8.08 | 7.98 | 8.04 | 7.60 | qfq | 1,851,574 | 14,878,128 | 0.25% |
| 2023-11-07 | 8.07 | 8.09 | 7.96 | 8.02 | 7.58 | qfq | 2,589,600 | 20,762,801 | -0.62% |
| 2023-11-06 | 8.19 | 8.22 | 8.02 | 8.07 | 7.62 | qfq | 3,087,900 | 24,966,255 | -0.98% |
| 2023-11-03 | 7.99 | 8.18 | 7.91 | 8.15 | 7.70 | qfq | 3,378,100 | 27,398,842 | 2.52% |
| 2023-11-02 | 7.96 | 8.04 | 7.91 | 7.95 | 7.51 | qfq | 2,173,500 | 17,330,588 | -0.50% |
| 2023-11-01 | 7.83 | 8.03 | 7.78 | 7.99 | 7.55 | qfq | 2,752,800 | 21,876,573 | 1.91% |
| 2023-10-31 | 7.76 | 7.88 | 7.70 | 7.84 | 7.41 | qfq | 3,046,400 | 23,813,700 | 1.03% |
| 2023-10-30 | 7.71 | 7.82 | 7.68 | 7.76 | 7.33 | qfq | 2,502,863 | 19,411,896 | 0.65% |
| 2023-10-27 | 7.62 | 7.71 | 7.56 | 7.71 | 7.28 | qfq | 2,071,000 | 15,876,861 | 1.31% |
| 2023-10-26 | 7.59 | 7.67 | 7.52 | 7.61 | 7.19 | qfq | 1,606,400 | 12,196,820 | -0.65% |
| 2023-10-25 | 7.54 | 7.72 | 7.53 | 7.66 | 7.24 | qfq | 2,201,063 | 16,834,634 | 1.86% |
| 2023-10-24 | 7.28 | 7.53 | 7.23 | 7.52 | 7.10 | qfq | 2,413,800 | 17,897,698 | 4.01% |
| 2023-10-23 | 7.39 | 7.43 | 7.18 | 7.23 | 6.83 | qfq | 2,482,300 | 18,064,295 | -2.56% |
| 2023-10-20 | 7.41 | 7.56 | 7.38 | 7.42 | 7.01 | qfq | 1,875,300 | 13,970,240 | 0.27% |
| 2023-10-19 | 7.34 | 7.58 | 7.34 | 7.40 | 6.99 | qfq | 1,800,300 | 13,464,379 | -0.40% |
| 2023-10-18 | 7.49 | 7.53 | 7.40 | 7.43 | 7.02 | qfq | 1,950,013 | 14,505,941 | -1.07% |
| 2023-10-17 | 7.54 | 7.61 | 7.46 | 7.51 | 7.09 | qfq | 2,287,100 | 17,187,532 | 0.13% |
| 2023-10-16 | 7.54 | 7.58 | 7.43 | 7.50 | 7.09 | qfq | 2,804,900 | 21,017,811 | -0.53% |
| 2023-10-13 | 7.65 | 7.67 | 7.51 | 7.54 | 7.12 | qfq | 1,901,000 | 14,354,541 | -1.31% |
| 2023-10-12 | 7.67 | 7.72 | 7.56 | 7.64 | 7.22 | qfq | 2,645,700 | 20,193,807 | -0.26% |
| 2023-10-11 | 7.74 | 7.75 | 7.52 | 7.66 | 7.24 | qfq | 3,063,800 | 23,315,112 | -0.52% |
| 2023-10-10 | 7.89 | 7.93 | 7.63 | 7.70 | 7.27 | qfq | 3,810,300 | 29,382,131 | -2.53% |
| 2023-10-09 | 8.10 | 8.11 | 7.88 | 7.90 | 7.46 | qfq | 2,634,600 | 20,953,225 | -2.35% |
| 2023-09-28 | 8.15 | 8.15 | 7.98 | 8.09 | 7.64 | qfq | 1,997,464 | 16,146,717 | 0.12% |
| 2023-09-27 | 7.99 | 8.19 | 7.95 | 8.08 | 7.63 | qfq | 3,273,100 | 26,434,761 | 0.87% |
| 2023-09-26 | 7.94 | 8.05 | 7.90 | 8.01 | 7.57 | qfq | 1,929,300 | 15,405,994 | 0.88% |
| 2023-09-25 | 8.00 | 8.06 | 7.90 | 7.94 | 7.50 | qfq | 1,686,700 | 13,437,147 | -0.50% |
| 2023-09-22 | 7.79 | 8.01 | 7.78 | 7.98 | 7.54 | qfq | 2,458,300 | 19,532,111 | 2.57% |
| 2023-09-21 | 7.80 | 7.88 | 7.76 | 7.78 | 7.35 | qfq | 1,402,200 | 10,949,251 | -0.51% |
| 2023-09-20 | 7.80 | 7.90 | 7.79 | 7.82 | 7.39 | qfq | 1,403,200 | 11,009,974 | 0.26% |
| 2023-09-19 | 8.00 | 8.01 | 7.77 | 7.80 | 7.37 | qfq | 2,067,600 | 16,232,258 | -2.50% |
| 2023-09-18 | 7.81 | 8.04 | 7.78 | 8.00 | 7.56 | qfq | 2,102,300 | 16,733,959 | 2.17% |
| 2023-09-15 | 7.89 | 7.95 | 7.82 | 7.83 | 7.40 | qfq | 1,507,200 | 11,876,458 | -0.38% |
| 2023-09-14 | 7.95 | 7.96 | 7.81 | 7.86 | 7.43 | qfq | 1,729,800 | 13,631,553 | -0.88% |
| 2023-09-13 | 7.99 | 7.99 | 7.87 | 7.93 | 7.49 | qfq | 1,526,400 | 12,098,584 | -0.75% |
| 2023-09-12 | 8.00 | 8.02 | 7.86 | 7.99 | 7.55 | qfq | 2,048,800 | 16,326,491 | 0.13% |
| 2023-09-11 | 8.04 | 8.04 | 7.93 | 7.98 | 7.54 | qfq | 2,110,900 | 16,844,043 | -0.13% |
| 2023-09-08 | 8.00 | 8.03 | 7.93 | 7.99 | 7.55 | qfq | 2,220,600 | 17,757,994 | 0.63% |
| 2023-09-07 | 8.07 | 8.09 | 7.92 | 7.94 | 7.50 | qfq | 2,010,500 | 16,079,652 | -1.12% |
| 2023-09-06 | 8.02 | 8.04 | 7.91 | 8.03 | 7.59 | qfq | 1,952,600 | 15,634,580 | 0.50% |
| 2023-09-05 | 8.00 | 8.07 | 7.93 | 7.99 | 7.55 | qfq | 1,776,000 | 14,181,652 | -0.25% |
| 2023-09-04 | 7.94 | 8.02 | 7.87 | 8.01 | 7.57 | qfq | 2,976,525 | 23,694,838 | 1.78% |
| 2023-09-01 | 7.92 | 7.99 | 7.84 | 7.87 | 7.43 | qfq | 1,999,200 | 15,770,343 | -0.38% |
| 2023-08-31 | 8.05 | 8.05 | 7.87 | 7.90 | 7.46 | qfq | 2,064,900 | 16,349,290 | -0.75% |
| 2023-08-30 | 7.99 | 8.11 | 7.94 | 7.96 | 7.52 | qfq | 4,011,227 | 32,100,373 | 0.13% |
| 2023-08-29 | 7.64 | 8.01 | 7.58 | 7.95 | 7.51 | qfq | 5,197,200 | 41,038,468 | 4.33% |
| 2023-08-28 | 7.75 | 7.84 | 7.59 | 7.62 | 7.20 | qfq | 4,031,000 | 31,169,145 | 2.70% |
| 2023-08-25 | 7.50 | 7.68 | 7.41 | 7.42 | 7.01 | qfq | 2,392,500 | 18,014,740 | -1.59% |
| 2023-08-24 | 7.56 | 7.69 | 7.46 | 7.54 | 7.12 | qfq | 2,283,844 | 17,244,738 | 0.00% |
| 2023-08-23 | 7.61 | 7.65 | 7.46 | 7.54 | 7.12 | qfq | 1,963,900 | 14,855,694 | -1.18% |
| 2023-08-22 | 7.76 | 7.79 | 7.49 | 7.63 | 7.21 | qfq | 2,621,500 | 19,992,603 | -1.29% |
| 2023-08-21 | 7.75 | 7.84 | 7.68 | 7.73 | 7.30 | qfq | 2,681,100 | 20,821,776 | 0.39% |
| 2023-08-18 | 7.65 | 7.85 | 7.56 | 7.70 | 7.27 | qfq | 3,043,200 | 23,580,849 | 0.79% |
| 2023-08-17 | 7.44 | 7.65 | 7.35 | 7.64 | 7.22 | qfq | 2,401,600 | 18,049,178 | 2.96% |
| 2023-08-16 | 7.46 | 7.52 | 7.38 | 7.42 | 7.01 | qfq | 1,236,400 | 9,203,793 | -0.54% |
| 2023-08-15 | 7.52 | 7.59 | 7.42 | 7.46 | 7.05 | qfq | 1,613,513 | 12,087,834 | -0.53% |
| 2023-08-14 | 7.34 | 7.53 | 7.34 | 7.50 | 7.09 | qfq | 1,505,200 | 11,162,405 | 0.94% |
| 2023-08-11 | 7.50 | 7.61 | 7.42 | 7.43 | 7.02 | qfq | 1,705,800 | 12,797,802 | -0.80% |
| 2023-08-10 | 7.50 | 7.51 | 7.38 | 7.49 | 7.08 | qfq | 1,372,700 | 10,250,934 | 0.81% |
| 2023-08-09 | 7.50 | 7.52 | 7.38 | 7.43 | 7.02 | qfq | 1,439,300 | 10,690,950 | -1.20% |
| 2023-08-08 | 7.57 | 7.59 | 7.50 | 7.52 | 7.10 | qfq | 1,234,900 | 9,307,655 | -0.13% |
| 2023-08-07 | 7.62 | 7.68 | 7.50 | 7.53 | 7.11 | qfq | 1,804,100 | 13,645,306 | -1.05% |
| 2023-08-04 | 7.70 | 7.73 | 7.57 | 7.61 | 7.19 | qfq | 2,360,500 | 17,996,308 | -0.52% |
| 2023-08-03 | 7.83 | 7.83 | 7.63 | 7.65 | 7.23 | qfq | 2,241,700 | 17,244,719 | -2.30% |
| 2023-08-02 | 7.81 | 7.85 | 7.76 | 7.83 | 7.40 | qfq | 2,098,500 | 16,401,081 | 0.77% |
| 2023-08-01 | 7.88 | 7.89 | 7.74 | 7.77 | 7.34 | qfq | 2,282,400 | 17,756,286 | -1.77% |
| 2023-07-31 | 7.91 | 7.96 | 7.84 | 7.91 | 7.47 | qfq | 2,515,000 | 19,859,082 | -0.38% |
| 2023-07-28 | 7.71 | 7.94 | 7.68 | 7.94 | 7.50 | qfq | 3,161,599 | 24,895,147 | 1.93% |
| 2023-07-27 | 7.87 | 7.90 | 7.77 | 7.79 | 7.36 | qfq | 2,030,800 | 15,906,446 | -0.89% |
| 2023-07-26 | 7.97 | 7.97 | 7.84 | 7.86 | 7.43 | qfq | 2,379,900 | 18,761,197 | -1.26% |
| 2023-07-25 | 7.89 | 7.98 | 7.81 | 7.96 | 7.52 | qfq | 2,793,900 | 22,101,399 | 1.27% |
| 2023-07-24 | 7.90 | 8.04 | 7.82 | 7.86 | 7.43 | qfq | 2,474,800 | 19,552,838 | 1.16% |
| 2023-07-21 | 7.87 | 7.87 | 7.74 | 7.77 | 7.34 | qfq | 2,286,800 | 17,831,187 | -1.02% |
| 2023-07-20 | 7.91 | 8.05 | 7.77 | 7.85 | 7.42 | qfq | 3,499,400 | 27,660,874 | -0.51% |
| 2023-07-19 | 7.84 | 7.91 | 7.77 | 7.89 | 7.45 | qfq | 1,932,300 | 15,177,815 | 0.77% |
| 2023-07-18 | 7.88 | 7.89 | 7.76 | 7.83 | 7.40 | qfq | 1,637,000 | 12,810,899 | -0.38% |
| 2023-07-17 | 7.67 | 7.90 | 7.59 | 7.86 | 7.43 | qfq | 3,055,900 | 23,746,656 | 1.81% |