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
惠达卫浴603385.SH
最近收盘价4.882026-07-17
最近交易日2026-07-17
成交量（股）5,076,800
成交额（元）25,356,978
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.11 | — | — | — | 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 | 5.07 | 5.18 | 4.87 | 4.88 | 4.88 | qfq | 5,076,800 | 25,356,978 | -3.75% |
| 2026-07-16 | 5.07 | 5.15 | 4.97 | 5.07 | 5.07 | qfq | 3,362,330 | 17,114,640 | 0.40% |
| 2026-07-15 | 4.98 | 5.14 | 4.97 | 5.05 | 5.05 | qfq | 4,205,460 | 21,279,500 | 0.80% |
| 2026-07-14 | 4.91 | 5.03 | 4.83 | 5.01 | 5.01 | qfq | 4,148,500 | 20,544,171 | 2.45% |
| 2026-07-13 | 5.02 | 5.07 | 4.88 | 4.89 | 4.89 | qfq | 4,872,270 | 24,108,873 | -2.59% |
| 2026-07-10 | 4.86 | 5.15 | 4.79 | 5.02 | 5.02 | qfq | 5,386,820 | 27,038,649 | 3.08% |
| 2026-07-09 | 4.92 | 5.03 | 4.83 | 4.87 | 4.87 | qfq | 3,490,680 | 17,125,306 | -1.22% |
| 2026-07-08 | 4.98 | 4.99 | 4.86 | 4.93 | 4.93 | qfq | 3,074,920 | 15,160,685 | -0.80% |
| 2026-07-07 | 5.18 | 5.19 | 4.95 | 4.97 | 4.97 | qfq | 4,091,230 | 20,531,004 | -3.87% |
| 2026-07-06 | 5.19 | 5.27 | 5.13 | 5.17 | 5.17 | qfq | 4,823,660 | 25,006,818 | 0.19% |
| 2026-07-03 | 5.10 | 5.20 | 5.04 | 5.16 | 5.16 | qfq | 5,774,270 | 29,686,518 | 2.38% |
| 2026-07-02 | 5.07 | 5.20 | 5.00 | 5.04 | 5.04 | qfq | 6,685,800 | 34,173,195 | 0.00% |
| 2026-07-01 | 4.88 | 5.14 | 4.87 | 5.04 | 5.04 | qfq | 6,320,900 | 31,666,377 | 3.28% |
| 2026-06-30 | 4.95 | 5.10 | 4.83 | 4.88 | 4.88 | qfq | 5,932,100 | 29,278,909 | -1.61% |
| 2026-06-29 | 4.99 | 5.02 | 4.76 | 4.96 | 4.96 | qfq | 5,542,700 | 27,293,444 | -0.40% |
| 2026-06-26 | 4.98 | 5.05 | 4.84 | 4.98 | 4.98 | qfq | 3,952,550 | 19,550,307 | -0.40% |
| 2026-06-25 | 5.08 | 5.18 | 4.96 | 5.00 | 5.00 | qfq | 4,535,100 | 22,781,926 | -1.96% |
| 2026-06-24 | 5.30 | 5.35 | 5.06 | 5.10 | 5.10 | qfq | 5,213,642 | 26,806,996 | -4.49% |
| 2026-06-23 | 5.19 | 5.39 | 5.16 | 5.34 | 5.34 | qfq | 4,778,000 | 25,408,038 | 3.29% |
| 2026-06-22 | 5.19 | 5.24 | 4.91 | 5.17 | 5.17 | qfq | 4,953,132 | 25,108,647 | 0.19% |
| 2026-06-18 | 5.12 | 5.23 | 5.01 | 5.16 | 5.16 | qfq | 5,101,900 | 26,277,600 | -0.19% |
| 2026-06-17 | 5.30 | 5.30 | 5.12 | 5.17 | 5.17 | qfq | 4,049,200 | 21,019,342 | -2.82% |
| 2026-06-16 | 5.42 | 5.45 | 5.17 | 5.32 | 5.32 | qfq | 4,337,600 | 22,891,685 | -0.75% |
| 2026-06-15 | 5.54 | 5.62 | 5.32 | 5.36 | 5.36 | qfq | 4,654,600 | 25,431,747 | -2.01% |
| 2026-06-12 | 5.40 | 5.55 | 5.32 | 5.47 | 5.47 | qfq | 3,651,700 | 19,956,953 | 1.86% |
| 2026-06-11 | 5.50 | 5.53 | 5.31 | 5.37 | 5.37 | qfq | 2,398,690 | 12,939,254 | -1.83% |
| 2026-06-10 | 5.46 | 5.55 | 5.36 | 5.47 | 5.47 | qfq | 2,984,600 | 16,255,045 | -1.08% |
| 2026-06-09 | 5.66 | 5.68 | 5.46 | 5.53 | 5.53 | qfq | 3,030,000 | 16,788,190 | 0.00% |
| 2026-06-08 | 5.55 | 5.80 | 5.45 | 5.53 | 5.53 | qfq | 4,276,200 | 23,913,224 | -3.66% |
| 2026-06-05 | 5.57 | 5.80 | 5.50 | 5.74 | 5.74 | qfq | 4,176,800 | 23,678,846 | 3.61% |
| 2026-06-04 | 5.65 | 5.71 | 5.48 | 5.54 | 5.54 | qfq | 3,513,161 | 19,563,885 | -2.12% |
| 2026-06-03 | 5.81 | 5.85 | 5.63 | 5.66 | 5.66 | qfq | 3,730,296 | 21,254,267 | -2.75% |
| 2026-06-02 | 6.01 | 6.06 | 5.76 | 5.82 | 5.82 | qfq | 5,685,360 | 33,319,988 | -3.48% |
| 2026-06-01 | 5.73 | 6.05 | 5.65 | 6.03 | 6.03 | qfq | 4,309,686 | 25,540,124 | 4.87% |
| 2026-05-29 | 5.82 | 5.87 | 5.70 | 5.75 | 5.75 | qfq | 5,052,921 | 29,249,286 | -0.69% |
| 2026-05-28 | 5.75 | 5.86 | 5.66 | 5.79 | 5.79 | qfq | 4,118,330 | 23,812,659 | 0.70% |
| 2026-05-27 | 5.95 | 5.96 | 5.63 | 5.75 | 5.75 | qfq | 6,497,970 | 37,367,115 | -3.20% |
| 2026-05-26 | 6.04 | 6.09 | 5.87 | 5.94 | 5.94 | qfq | 4,343,870 | 25,851,630 | -2.30% |
| 2026-05-25 | 6.21 | 6.32 | 6.03 | 6.08 | 6.08 | qfq | 3,620,900 | 22,181,221 | -2.09% |
| 2026-05-22 | 6.14 | 6.28 | 6.02 | 6.21 | 6.21 | qfq | 3,995,020 | 24,597,290 | 1.64% |
| 2026-05-21 | 6.35 | 6.47 | 6.06 | 6.11 | 6.11 | qfq | 4,575,738 | 28,707,755 | -3.32% |
| 2026-05-20 | 6.45 | 6.47 | 6.29 | 6.32 | 6.32 | qfq | 3,304,411 | 20,936,465 | -2.32% |
| 2026-05-19 | 6.45 | 6.57 | 6.39 | 6.47 | 6.47 | qfq | 3,828,220 | 24,817,303 | 1.25% |
| 2026-05-18 | 6.42 | 6.44 | 6.26 | 6.39 | 6.39 | qfq | 4,848,473 | 30,730,345 | -0.47% |
| 2026-05-15 | 6.52 | 6.55 | 6.36 | 6.42 | 6.42 | qfq | 3,997,510 | 25,802,237 | -1.53% |
| 2026-05-14 | 6.52 | 6.59 | 6.44 | 6.52 | 6.52 | qfq | 4,467,211 | 29,089,773 | 0.15% |
| 2026-05-13 | 6.64 | 6.64 | 6.48 | 6.51 | 6.51 | qfq | 4,224,850 | 27,615,061 | -1.21% |
| 2026-05-12 | 6.74 | 6.81 | 6.54 | 6.59 | 6.59 | qfq | 4,172,251 | 27,786,730 | -1.93% |
| 2026-05-11 | 6.76 | 6.78 | 6.66 | 6.72 | 6.72 | qfq | 3,720,000 | 25,008,439 | -0.15% |
| 2026-05-08 | 6.60 | 6.76 | 6.58 | 6.73 | 6.73 | qfq | 3,931,490 | 26,286,873 | 1.97% |
| 2026-05-07 | 6.66 | 6.74 | 6.55 | 6.60 | 6.60 | qfq | 6,270,155 | 41,599,334 | -1.05% |
| 2026-05-06 | 6.81 | 6.85 | 6.56 | 6.67 | 6.67 | qfq | 7,423,360 | 49,759,171 | -1.33% |
| 2026-04-30 | 6.69 | 6.87 | 6.65 | 6.76 | 6.76 | qfq | 5,918,640 | 40,150,883 | 0.60% |
| 2026-04-29 | 6.63 | 6.78 | 6.54 | 6.72 | 6.72 | qfq | 4,891,889 | 32,832,626 | 1.82% |
| 2026-04-28 | 6.51 | 6.64 | 6.50 | 6.60 | 6.60 | qfq | 4,680,399 | 30,727,099 | 0.92% |
| 2026-04-27 | 6.49 | 6.57 | 6.28 | 6.54 | 6.54 | qfq | 7,945,430 | 51,128,580 | 0.93% |
| 2026-04-24 | 6.34 | 6.54 | 6.30 | 6.48 | 6.48 | qfq | 8,114,050 | 52,033,140 | 1.41% |
| 2026-04-23 | 6.38 | 6.43 | 6.31 | 6.39 | 6.39 | qfq | 3,715,260 | 23,688,156 | 0.16% |
| 2026-04-22 | 6.42 | 6.46 | 6.34 | 6.38 | 6.38 | qfq | 3,843,740 | 24,611,758 | -1.39% |
| 2026-04-21 | 6.42 | 6.52 | 6.42 | 6.47 | 6.47 | qfq | 3,059,040 | 19,772,887 | 0.47% |
| 2026-04-20 | 6.37 | 6.46 | 6.34 | 6.44 | 6.44 | qfq | 3,534,840 | 22,637,066 | 1.26% |
| 2026-04-17 | 6.53 | 6.54 | 6.32 | 6.36 | 6.36 | qfq | 5,635,290 | 36,070,725 | -2.15% |
| 2026-04-16 | 6.44 | 6.53 | 6.37 | 6.50 | 6.50 | qfq | 5,998,260 | 38,753,021 | 1.56% |
| 2026-04-15 | 6.50 | 6.50 | 6.37 | 6.40 | 6.40 | qfq | 5,000,000 | 32,121,173 | -1.23% |
| 2026-04-14 | 6.50 | 6.71 | 6.30 | 6.48 | 6.48 | qfq | 8,867,480 | 57,106,367 | -1.37% |
| 2026-04-13 | 6.55 | 6.75 | 6.42 | 6.57 | 6.57 | qfq | 7,025,410 | 45,936,941 | 0.15% |
| 2026-04-10 | 6.44 | 6.64 | 6.44 | 6.56 | 6.56 | qfq | 4,444,600 | 29,238,024 | 2.34% |
| 2026-04-09 | 6.65 | 6.66 | 6.41 | 6.41 | 6.41 | qfq | 4,201,790 | 27,335,334 | -3.32% |
| 2026-04-08 | 6.64 | 6.75 | 6.51 | 6.63 | 6.63 | qfq | 5,142,300 | 34,131,037 | 2.95% |
| 2026-04-07 | 6.20 | 6.48 | 6.18 | 6.44 | 6.44 | qfq | 5,533,700 | 35,367,034 | 2.55% |
| 2026-04-03 | 6.60 | 6.62 | 6.26 | 6.28 | 6.28 | qfq | 4,155,900 | 26,441,545 | -4.70% |
| 2026-04-02 | 6.72 | 6.76 | 6.48 | 6.59 | 6.59 | qfq | 4,206,000 | 27,808,297 | -2.37% |
| 2026-04-01 | 6.80 | 6.87 | 6.66 | 6.75 | 6.75 | qfq | 3,024,100 | 20,412,046 | 0.45% |
| 2026-03-31 | 6.76 | 6.90 | 6.67 | 6.72 | 6.72 | qfq | 3,439,200 | 23,321,681 | -0.88% |
| 2026-03-30 | 6.66 | 6.78 | 6.59 | 6.78 | 6.78 | qfq | 3,400,200 | 22,809,954 | 1.65% |
| 2026-03-27 | 6.56 | 6.70 | 6.54 | 6.67 | 6.67 | qfq | 4,153,000 | 27,591,638 | 1.37% |
| 2026-03-26 | 6.68 | 6.75 | 6.52 | 6.58 | 6.58 | qfq | 2,851,300 | 18,844,945 | -1.50% |
| 2026-03-25 | 6.56 | 6.71 | 6.51 | 6.68 | 6.68 | qfq | 4,848,660 | 32,253,259 | 2.77% |
| 2026-03-24 | 6.27 | 6.52 | 6.19 | 6.50 | 6.50 | qfq | 7,398,430 | 46,958,284 | 4.84% |
| 2026-03-23 | 6.41 | 6.50 | 6.05 | 6.20 | 6.20 | qfq | 9,627,350 | 60,366,225 | -7.05% |
| 2026-03-20 | 6.94 | 7.07 | 6.65 | 6.67 | 6.67 | qfq | 5,166,960 | 35,016,810 | -3.89% |
| 2026-03-19 | 7.13 | 7.14 | 6.90 | 6.94 | 6.94 | qfq | 4,152,110 | 29,087,453 | -2.94% |
| 2026-03-18 | 7.02 | 7.17 | 6.98 | 7.15 | 7.15 | qfq | 4,488,580 | 31,819,180 | 1.56% |
| 2026-03-17 | 7.20 | 7.24 | 7.03 | 7.04 | 7.04 | qfq | 3,626,250 | 25,923,787 | -2.22% |
| 2026-03-16 | 7.15 | 7.28 | 7.13 | 7.20 | 7.20 | qfq | 3,340,680 | 24,000,404 | 0.00% |
| 2026-03-13 | 7.06 | 7.32 | 7.06 | 7.20 | 7.20 | qfq | 4,193,570 | 30,231,190 | 1.27% |
| 2026-03-12 | 7.16 | 7.24 | 7.08 | 7.11 | 7.11 | qfq | 3,954,480 | 28,265,942 | -1.25% |
| 2026-03-11 | 7.26 | 7.28 | 7.12 | 7.20 | 7.20 | qfq | 2,701,750 | 19,437,854 | -0.55% |
| 2026-03-10 | 7.10 | 7.28 | 7.06 | 7.24 | 7.24 | qfq | 3,497,110 | 25,250,368 | 2.55% |
| 2026-03-09 | 7.11 | 7.20 | 6.98 | 7.06 | 7.06 | qfq | 4,418,880 | 31,250,438 | -1.40% |
| 2026-03-06 | 6.90 | 7.18 | 6.83 | 7.16 | 7.16 | qfq | 4,540,860 | 32,107,730 | 4.07% |
| 2026-03-05 | 6.86 | 7.00 | 6.83 | 6.88 | 6.88 | qfq | 4,466,020 | 30,896,760 | 2.08% |
| 2026-03-04 | 6.82 | 6.94 | 6.71 | 6.74 | 6.74 | qfq | 5,540,400 | 37,751,952 | -2.74% |
| 2026-03-03 | 7.06 | 7.16 | 6.92 | 6.93 | 6.93 | qfq | 4,552,550 | 32,084,497 | -1.28% |
| 2026-03-02 | 7.20 | 7.31 | 6.99 | 7.02 | 7.02 | qfq | 6,207,970 | 44,138,447 | -4.36% |
| 2026-02-27 | 7.29 | 7.37 | 7.25 | 7.34 | 7.34 | qfq | 3,287,590 | 24,043,968 | -0.14% |
| 2026-02-26 | 7.49 | 7.52 | 7.28 | 7.35 | 7.35 | qfq | 4,355,300 | 31,999,256 | -1.34% |
| 2026-02-25 | 7.44 | 7.57 | 7.43 | 7.45 | 7.45 | qfq | 2,899,000 | 21,735,109 | 0.00% |
| 2026-02-24 | 7.34 | 7.49 | 7.30 | 7.45 | 7.45 | qfq | 3,219,130 | 23,833,318 | 2.19% |
| 2026-02-13 | 7.32 | 7.40 | 7.23 | 7.29 | 7.29 | qfq | 3,729,930 | 27,228,256 | 0.14% |
| 2026-02-12 | 7.43 | 7.44 | 7.25 | 7.28 | 7.28 | qfq | 3,555,350 | 26,053,277 | -1.75% |
| 2026-02-11 | 7.44 | 7.49 | 7.37 | 7.41 | 7.41 | qfq | 4,202,380 | 31,184,770 | -0.54% |
| 2026-02-10 | 7.48 | 7.51 | 7.38 | 7.45 | 7.45 | qfq | 3,564,840 | 26,607,748 | 0.27% |
| 2026-02-09 | 7.49 | 7.50 | 7.38 | 7.43 | 7.43 | qfq | 4,947,460 | 36,844,416 | 1.23% |
| 2026-02-06 | 7.36 | 7.46 | 7.31 | 7.34 | 7.34 | qfq | 5,070,340 | 37,507,372 | -0.14% |
| 2026-02-05 | 7.35 | 7.43 | 7.30 | 7.35 | 7.35 | qfq | 4,925,560 | 36,375,034 | 0.41% |
| 2026-02-04 | 7.28 | 7.38 | 7.22 | 7.32 | 7.32 | qfq | 4,315,700 | 31,587,331 | 1.53% |
| 2026-02-03 | 7.12 | 7.24 | 7.04 | 7.21 | 7.21 | qfq | 4,786,050 | 34,316,737 | 1.84% |
| 2026-02-02 | 7.15 | 7.24 | 7.07 | 7.08 | 7.08 | qfq | 5,810,364 | 41,657,159 | -0.98% |
| 2026-01-30 | 7.01 | 7.15 | 6.95 | 7.15 | 7.15 | qfq | 5,002,950 | 35,361,552 | 2.00% |
| 2026-01-29 | 6.94 | 7.09 | 6.88 | 7.01 | 7.01 | qfq | 4,059,840 | 28,455,776 | 0.57% |
| 2026-01-28 | 7.03 | 7.06 | 6.93 | 6.97 | 6.97 | qfq | 3,869,680 | 26,971,807 | -0.85% |
| 2026-01-27 | 7.07 | 7.18 | 6.86 | 7.03 | 7.03 | qfq | 4,360,690 | 30,471,458 | -1.13% |
| 2026-01-26 | 7.13 | 7.18 | 6.98 | 7.11 | 7.11 | qfq | 4,777,100 | 33,767,186 | 0.28% |
| 2026-01-23 | 7.15 | 7.20 | 7.06 | 7.09 | 7.09 | qfq | 5,549,130 | 39,434,886 | -1.94% |
| 2026-01-22 | 7.19 | 7.25 | 7.10 | 7.23 | 7.23 | qfq | 3,890,190 | 27,959,309 | 1.26% |
| 2026-01-21 | 7.07 | 7.15 | 7.00 | 7.14 | 7.14 | qfq | 3,593,400 | 25,455,492 | 1.13% |
| 2026-01-20 | 6.99 | 7.10 | 6.95 | 7.06 | 7.06 | qfq | 4,421,560 | 31,101,985 | 1.00% |
| 2026-01-19 | 6.82 | 6.99 | 6.79 | 6.99 | 6.99 | qfq | 4,121,740 | 28,538,870 | 2.19% |
| 2026-01-16 | 6.89 | 6.90 | 6.80 | 6.84 | 6.84 | qfq | 3,520,350 | 24,106,644 | -0.15% |
| 2026-01-15 | 6.85 | 6.89 | 6.81 | 6.85 | 6.85 | qfq | 5,027,300 | 34,404,924 | -0.44% |
| 2026-01-14 | 6.87 | 6.92 | 6.74 | 6.88 | 6.88 | qfq | 5,172,460 | 35,373,608 | 0.44% |
| 2026-01-13 | 6.91 | 7.01 | 6.83 | 6.85 | 6.85 | qfq | 4,993,170 | 34,542,116 | -0.87% |
| 2026-01-12 | 6.82 | 6.94 | 6.82 | 6.91 | 6.91 | qfq | 5,294,350 | 36,548,042 | 1.47% |
| 2026-01-09 | 6.81 | 6.83 | 6.73 | 6.81 | 6.81 | qfq | 3,746,340 | 25,415,192 | 0.00% |
| 2026-01-08 | 6.68 | 6.82 | 6.64 | 6.81 | 6.81 | qfq | 3,622,820 | 24,487,737 | 1.95% |
| 2026-01-07 | 6.80 | 6.82 | 6.65 | 6.68 | 6.68 | qfq | 4,864,444 | 32,778,299 | -1.76% |
| 2026-01-06 | 6.80 | 6.96 | 6.77 | 6.80 | 6.80 | qfq | 6,114,760 | 41,918,881 | -0.15% |
| 2026-01-05 | 6.85 | 6.93 | 6.79 | 6.81 | 6.81 | qfq | 5,763,705 | 39,600,215 | -0.44% |
| 2025-12-31 | 6.79 | 6.88 | 6.71 | 6.84 | 6.84 | qfq | 3,226,415 | 21,939,937 | 0.74% |
| 2025-12-30 | 6.86 | 6.89 | 6.73 | 6.79 | 6.79 | qfq | 3,467,760 | 23,602,728 | -1.45% |
| 2025-12-29 | 7.05 | 7.05 | 6.79 | 6.89 | 6.89 | qfq | 4,109,780 | 28,266,345 | -0.72% |
| 2025-12-26 | 7.09 | 7.09 | 6.89 | 6.94 | 6.94 | qfq | 3,775,314 | 26,330,652 | -1.56% |
| 2025-12-25 | 6.97 | 7.11 | 6.92 | 7.05 | 7.05 | qfq | 5,001,900 | 35,135,291 | 1.29% |
| 2025-12-24 | 6.87 | 7.15 | 6.82 | 6.96 | 6.96 | qfq | 7,264,970 | 50,933,787 | 1.31% |
| 2025-12-23 | 6.81 | 6.87 | 6.74 | 6.87 | 6.87 | qfq | 3,182,980 | 21,706,231 | 0.44% |
| 2025-12-22 | 6.90 | 6.99 | 6.81 | 6.84 | 6.84 | qfq | 3,260,036 | 22,459,170 | -0.44% |
| 2025-12-19 | 6.67 | 6.89 | 6.50 | 6.87 | 6.87 | qfq | 4,351,964 | 29,554,418 | 3.46% |
| 2025-12-18 | 6.52 | 6.68 | 6.52 | 6.64 | 6.64 | qfq | 4,414,800 | 29,329,003 | 1.53% |
| 2025-12-17 | 6.55 | 6.66 | 6.43 | 6.54 | 6.54 | qfq | 5,100,600 | 33,333,058 | -1.21% |
| 2025-12-16 | 6.73 | 6.73 | 6.60 | 6.62 | 6.62 | qfq | 2,444,000 | 16,277,323 | -1.63% |
| 2025-12-15 | 6.61 | 6.83 | 6.60 | 6.73 | 6.73 | qfq | 3,835,024 | 25,694,415 | 1.36% |
| 2025-12-12 | 6.82 | 6.98 | 6.64 | 6.64 | 6.64 | qfq | 4,497,000 | 30,467,465 | -2.64% |
| 2025-12-11 | 7.23 | 7.23 | 6.82 | 6.82 | 6.82 | qfq | 4,920,070 | 34,209,573 | -5.28% |
| 2025-12-10 | 7.20 | 7.27 | 7.13 | 7.20 | 7.20 | qfq | 3,105,550 | 22,386,608 | -0.14% |
| 2025-12-09 | 7.24 | 7.30 | 7.12 | 7.21 | 7.21 | qfq | 3,239,330 | 23,330,512 | -0.96% |
| 2025-12-08 | 7.18 | 7.29 | 7.17 | 7.28 | 7.28 | qfq | 3,354,910 | 24,269,147 | 1.53% |
| 2025-12-05 | 7.10 | 7.21 | 7.01 | 7.17 | 7.17 | qfq | 3,139,140 | 22,400,227 | 1.27% |
| 2025-12-04 | 7.21 | 7.27 | 7.03 | 7.08 | 7.08 | qfq | 3,097,000 | 22,006,551 | -2.34% |
| 2025-12-03 | 7.27 | 7.29 | 7.16 | 7.25 | 7.25 | qfq | 2,436,060 | 17,576,697 | -0.28% |
| 2025-12-02 | 7.17 | 7.31 | 7.05 | 7.27 | 7.27 | qfq | 3,733,786 | 26,952,755 | 1.25% |
| 2025-12-01 | 7.17 | 7.31 | 7.12 | 7.18 | 7.18 | qfq | 3,599,860 | 25,964,954 | 0.14% |
| 2025-11-28 | 7.05 | 7.18 | 6.95 | 7.17 | 7.17 | qfq | 4,069,350 | 28,843,430 | 1.70% |
| 2025-11-27 | 6.97 | 7.10 | 6.90 | 7.05 | 7.05 | qfq | 2,856,900 | 20,034,323 | 1.15% |
| 2025-11-26 | 7.07 | 7.17 | 6.94 | 6.97 | 6.97 | qfq | 2,756,900 | 19,371,271 | -1.69% |
| 2025-11-25 | 6.95 | 7.14 | 6.93 | 7.09 | 7.09 | qfq | 3,442,630 | 24,357,300 | 2.01% |
| 2025-11-24 | 6.85 | 7.03 | 6.81 | 6.95 | 6.95 | qfq | 4,323,310 | 30,038,065 | 1.76% |
| 2025-11-21 | 7.18 | 7.28 | 6.78 | 6.83 | 6.83 | qfq | 6,245,680 | 43,457,193 | -5.40% |
| 2025-11-20 | 7.23 | 7.30 | 7.13 | 7.22 | 7.22 | qfq | 3,808,490 | 27,555,277 | 0.00% |
| 2025-11-19 | 7.35 | 7.43 | 7.17 | 7.22 | 7.22 | qfq | 4,464,300 | 32,472,985 | -0.69% |
| 2025-11-18 | 7.38 | 7.40 | 7.21 | 7.27 | 7.27 | qfq | 3,945,700 | 28,742,650 | -0.68% |
| 2025-11-17 | 7.42 | 7.42 | 7.29 | 7.32 | 7.32 | qfq | 3,078,160 | 22,603,148 | -0.95% |
| 2025-11-14 | 7.33 | 7.42 | 7.28 | 7.39 | 7.39 | qfq | 2,975,460 | 21,946,820 | 1.23% |
| 2025-11-13 | 7.36 | 7.36 | 7.21 | 7.30 | 7.30 | qfq | 3,168,960 | 23,095,624 | 0.00% |
| 2025-11-12 | 7.30 | 7.34 | 7.24 | 7.30 | 7.30 | qfq | 2,690,500 | 19,583,224 | 0.00% |
| 2025-11-11 | 7.26 | 7.31 | 7.19 | 7.30 | 7.30 | qfq | 3,442,791 | 25,037,769 | 0.97% |
| 2025-11-10 | 7.28 | 7.28 | 7.13 | 7.23 | 7.23 | qfq | 2,871,300 | 20,710,690 | 0.56% |
| 2025-11-07 | 7.10 | 7.20 | 7.08 | 7.19 | 7.19 | qfq | 2,702,380 | 19,346,800 | 0.84% |
| 2025-11-06 | 7.16 | 7.18 | 7.05 | 7.13 | 7.13 | qfq | 2,821,486 | 20,048,350 | -0.14% |
| 2025-11-05 | 7.11 | 7.18 | 7.04 | 7.14 | 7.14 | qfq | 3,871,720 | 27,591,132 | 0.56% |
| 2025-11-04 | 7.03 | 7.12 | 6.99 | 7.10 | 7.10 | qfq | 3,792,790 | 26,774,380 | 1.14% |
| 2025-11-03 | 6.95 | 7.03 | 6.92 | 7.02 | 7.02 | qfq | 4,025,520 | 28,109,662 | 1.45% |
| 2025-10-31 | 6.79 | 6.93 | 6.76 | 6.92 | 6.92 | qfq | 4,026,300 | 27,680,380 | 1.91% |
| 2025-10-30 | 6.89 | 6.92 | 6.76 | 6.79 | 6.79 | qfq | 3,970,754 | 27,081,012 | -1.74% |
| 2025-10-29 | 6.90 | 6.92 | 6.77 | 6.91 | 6.91 | qfq | 3,152,724 | 21,588,794 | 0.14% |
| 2025-10-28 | 6.88 | 6.97 | 6.85 | 6.90 | 6.90 | qfq | 2,867,800 | 19,829,213 | 0.15% |
| 2025-10-27 | 6.96 | 7.00 | 6.82 | 6.89 | 6.89 | qfq | 3,441,610 | 23,772,054 | -0.58% |
| 2025-10-24 | 6.99 | 7.02 | 6.90 | 6.93 | 6.93 | qfq | 3,463,800 | 24,085,545 | -0.72% |
| 2025-10-23 | 6.91 | 6.99 | 6.84 | 6.98 | 6.98 | qfq | 3,698,430 | 25,587,899 | 1.01% |
| 2025-10-22 | 6.85 | 6.93 | 6.82 | 6.91 | 6.91 | qfq | 3,675,168 | 25,350,044 | 0.73% |
| 2025-10-21 | 6.80 | 6.86 | 6.71 | 6.86 | 6.86 | qfq | 3,605,100 | 24,498,193 | 1.93% |
| 2025-10-20 | 6.69 | 6.76 | 6.62 | 6.73 | 6.73 | qfq | 3,237,700 | 21,693,656 | 0.75% |
| 2025-10-17 | 6.69 | 6.77 | 6.61 | 6.68 | 6.68 | qfq | 3,313,860 | 22,191,863 | -0.15% |
| 2025-10-16 | 6.70 | 6.72 | 6.60 | 6.69 | 6.69 | qfq | 2,710,090 | 18,055,935 | 0.00% |
| 2025-10-15 | 6.74 | 6.78 | 6.65 | 6.69 | 6.69 | qfq | 3,474,400 | 23,311,815 | -0.89% |
| 2025-10-14 | 6.60 | 6.79 | 6.58 | 6.75 | 6.75 | qfq | 5,860,480 | 39,284,886 | 2.58% |
| 2025-10-13 | 6.46 | 6.59 | 6.31 | 6.58 | 6.58 | qfq | 4,783,550 | 31,119,963 | -1.05% |
| 2025-10-10 | 6.43 | 6.69 | 6.43 | 6.65 | 6.65 | qfq | 5,204,760 | 34,455,720 | 2.94% |
| 2025-10-09 | 6.48 | 6.55 | 6.39 | 6.46 | 6.46 | qfq | 3,805,072 | 24,529,003 | -0.31% |
| 2025-09-30 | 6.58 | 6.62 | 6.48 | 6.48 | 6.48 | qfq | 3,334,080 | 21,798,037 | -1.22% |
| 2025-09-29 | 6.53 | 6.65 | 6.38 | 6.56 | 6.56 | qfq | 3,561,810 | 23,341,806 | 0.61% |
| 2025-09-26 | 6.41 | 6.58 | 6.37 | 6.52 | 6.52 | qfq | 2,784,851 | 18,124,050 | 0.93% |
| 2025-09-25 | 6.57 | 6.64 | 6.42 | 6.46 | 6.46 | qfq | 3,472,260 | 22,647,192 | -1.22% |
| 2025-09-24 | 6.47 | 6.57 | 6.41 | 6.54 | 6.54 | qfq | 4,081,130 | 26,625,523 | 1.08% |
| 2025-09-23 | 6.59 | 6.63 | 6.29 | 6.47 | 6.47 | qfq | 5,110,430 | 32,728,733 | -1.82% |
| 2025-09-22 | 6.69 | 6.71 | 6.53 | 6.59 | 6.59 | qfq | 3,995,145 | 26,303,632 | -1.79% |
| 2025-09-19 | 6.73 | 6.79 | 6.56 | 6.71 | 6.71 | qfq | 5,027,110 | 33,463,458 | -0.59% |
| 2025-09-18 | 6.94 | 6.94 | 6.69 | 6.75 | 6.75 | qfq | 4,602,100 | 31,288,218 | -1.60% |
| 2025-09-17 | 6.92 | 6.93 | 6.82 | 6.86 | 6.86 | qfq | 3,405,310 | 23,417,642 | -0.72% |
| 2025-09-16 | 6.86 | 6.94 | 6.82 | 6.91 | 6.91 | qfq | 4,357,370 | 30,015,463 | 0.29% |
| 2025-09-15 | 6.94 | 6.94 | 6.53 | 6.89 | 6.89 | qfq | 3,894,600 | 26,707,766 | -0.58% |
| 2025-09-12 | 6.97 | 7.00 | 6.87 | 6.93 | 6.93 | qfq | 4,043,500 | 27,994,771 | -0.43% |
| 2025-09-11 | 6.92 | 6.98 | 6.80 | 6.96 | 6.96 | qfq | 4,001,547 | 27,568,941 | 0.43% |
| 2025-09-10 | 6.86 | 7.00 | 6.84 | 6.93 | 6.93 | qfq | 6,643,775 | 45,855,766 | 0.87% |
| 2025-09-09 | 6.88 | 6.88 | 6.79 | 6.87 | 6.87 | qfq | 3,269,862 | 22,362,936 | 0.29% |
| 2025-09-08 | 6.76 | 6.89 | 6.76 | 6.85 | 6.85 | qfq | 5,335,590 | 36,496,001 | 1.33% |
| 2025-09-05 | 6.81 | 6.87 | 6.68 | 6.76 | 6.76 | qfq | 5,361,928 | 36,273,046 | -1.31% |
| 2025-09-04 | 6.74 | 6.91 | 6.61 | 6.85 | 6.85 | qfq | 7,081,310 | 48,264,396 | 1.03% |
| 2025-09-03 | 6.81 | 6.91 | 6.60 | 6.78 | 6.78 | qfq | 4,031,330 | 27,096,148 | -0.73% |
| 2025-09-02 | 6.82 | 6.88 | 6.63 | 6.83 | 6.83 | qfq | 5,526,093 | 37,242,837 | 0.44% |
| 2025-09-01 | 6.69 | 6.89 | 6.69 | 6.80 | 6.80 | qfq | 4,649,420 | 31,518,343 | 1.04% |
| 2025-08-29 | 6.72 | 6.78 | 6.67 | 6.73 | 6.73 | qfq | 4,315,050 | 28,992,300 | -0.74% |
| 2025-08-28 | 6.85 | 6.96 | 6.50 | 6.78 | 6.78 | qfq | 8,429,830 | 56,628,666 | -1.31% |
| 2025-08-27 | 7.18 | 7.22 | 6.85 | 6.87 | 6.87 | qfq | 7,464,360 | 52,330,965 | -4.72% |
| 2025-08-26 | 7.12 | 7.25 | 7.06 | 7.21 | 7.21 | qfq | 4,384,820 | 31,461,208 | 1.41% |
| 2025-08-25 | 7.01 | 7.26 | 7.01 | 7.11 | 7.11 | qfq | 7,760,940 | 55,437,481 | 0.42% |
| 2025-08-22 | 7.24 | 7.32 | 7.03 | 7.08 | 7.08 | qfq | 6,698,081 | 47,614,259 | -2.48% |
| 2025-08-21 | 7.26 | 7.33 | 7.19 | 7.26 | 7.26 | qfq | 5,095,861 | 36,990,819 | 0.00% |
| 2025-08-20 | 7.05 | 7.54 | 7.00 | 7.26 | 7.26 | qfq | 9,226,402 | 66,938,998 | 2.83% |
| 2025-08-19 | 6.87 | 7.14 | 6.86 | 7.06 | 7.06 | qfq | 5,949,700 | 41,619,028 | 2.02% |
| 2025-08-18 | 7.01 | 7.08 | 6.83 | 6.92 | 6.92 | qfq | 6,169,890 | 42,886,969 | -0.57% |
| 2025-08-15 | 6.94 | 7.10 | 6.93 | 6.96 | 6.96 | qfq | 3,818,100 | 26,800,993 | -0.14% |
| 2025-08-14 | 7.11 | 7.17 | 6.97 | 6.97 | 6.97 | qfq | 3,048,730 | 21,493,772 | -2.24% |
| 2025-08-13 | 7.19 | 7.22 | 7.11 | 7.13 | 7.13 | qfq | 2,972,850 | 21,235,471 | -0.97% |
| 2025-08-12 | 7.22 | 7.25 | 7.15 | 7.20 | 7.20 | qfq | 3,283,030 | 23,641,631 | 0.14% |
| 2025-08-11 | 7.21 | 7.22 | 7.13 | 7.19 | 7.19 | qfq | 3,629,910 | 26,062,293 | -0.28% |
| 2025-08-08 | 7.14 | 7.21 | 7.04 | 7.21 | 7.21 | qfq | 4,361,850 | 31,047,825 | 0.70% |
| 2025-08-07 | 7.20 | 7.20 | 7.08 | 7.16 | 7.16 | qfq | 2,774,450 | 19,781,084 | 0.00% |
| 2025-08-06 | 7.21 | 7.22 | 6.89 | 7.16 | 7.16 | qfq | 2,976,250 | 21,225,519 | -0.42% |
| 2025-08-05 | 7.12 | 7.20 | 7.10 | 7.19 | 7.19 | qfq | 3,686,561 | 26,365,215 | 1.13% |
| 2025-08-04 | 7.09 | 7.12 | 6.95 | 7.11 | 7.11 | qfq | 4,173,750 | 29,524,364 | 0.99% |
| 2025-08-01 | 6.95 | 7.07 | 6.89 | 7.04 | 7.04 | qfq | 4,791,081 | 33,613,020 | 2.18% |
| 2025-07-31 | 7.06 | 7.11 | 6.85 | 6.89 | 6.89 | qfq | 4,571,840 | 31,722,695 | -3.09% |
| 2025-07-30 | 7.07 | 7.22 | 7.01 | 7.11 | 7.11 | qfq | 4,246,130 | 30,115,708 | 0.57% |
| 2025-07-29 | 7.16 | 7.17 | 6.99 | 7.07 | 7.07 | qfq | 4,027,900 | 28,443,066 | -0.56% |
| 2025-07-28 | 7.10 | 7.12 | 7.05 | 7.11 | 7.11 | qfq | 3,070,850 | 21,766,965 | 0.42% |
| 2025-07-25 | 7.09 | 7.12 | 6.99 | 7.08 | 7.08 | qfq | 2,905,638 | 20,506,345 | 0.00% |
| 2025-07-24 | 7.10 | 7.12 | 7.03 | 7.08 | 7.08 | qfq | 3,202,150 | 22,630,712 | 0.28% |
| 2025-07-23 | 7.07 | 7.10 | 6.97 | 7.06 | 7.06 | qfq | 3,295,090 | 23,180,443 | 0.14% |
| 2025-07-22 | 7.14 | 7.17 | 6.98 | 7.05 | 7.05 | qfq | 4,510,210 | 31,704,018 | -0.98% |
| 2025-07-21 | 7.00 | 7.13 | 6.97 | 7.12 | 7.12 | qfq | 3,266,430 | 23,138,962 | 2.15% |
| 2025-07-18 | 7.00 | 7.03 | 6.86 | 6.97 | 6.97 | qfq | 3,218,300 | 22,319,897 | 0.87% |
| 2025-07-17 | 6.97 | 7.00 | 6.90 | 6.91 | 6.91 | qfq | 3,315,660 | 23,035,427 | -0.43% |
| 2025-07-16 | 6.74 | 6.96 | 6.74 | 6.94 | 6.94 | qfq | 4,535,151 | 31,220,455 | 2.21% |
| 2025-07-15 | 6.90 | 6.93 | 6.69 | 6.79 | 6.79 | qfq | 6,038,810 | 40,939,575 | -2.72% |
| 2025-07-14 | 6.86 | 7.00 | 6.86 | 6.98 | 6.98 | qfq | 2,854,591 | 19,833,712 | 1.31% |
| 2025-07-11 | 6.91 | 6.92 | 6.82 | 6.89 | 6.89 | qfq | 2,419,980 | 16,640,136 | -0.29% |
| 2025-07-10 | 6.86 | 6.92 | 6.80 | 6.91 | 6.91 | qfq | 2,809,431 | 19,343,085 | 0.29% |
| 2025-07-09 | 6.85 | 6.94 | 6.84 | 6.89 | 6.89 | qfq | 3,540,022 | 24,330,517 | 0.88% |
| 2025-07-08 | 6.83 | 6.88 | 6.78 | 6.83 | 6.83 | qfq | 3,219,880 | 22,002,149 | 0.00% |
| 2025-07-07 | 6.76 | 6.85 | 6.72 | 6.83 | 6.83 | qfq | 3,752,780 | 25,505,229 | 1.34% |
| 2025-07-04 | 6.74 | 6.81 | 6.71 | 6.74 | 6.74 | qfq | 3,004,638 | 20,321,371 | -0.44% |
| 2025-07-03 | 6.72 | 6.80 | 6.71 | 6.77 | 6.77 | qfq | 3,376,948 | 22,782,830 | 0.30% |
| 2025-07-02 | 6.72 | 6.75 | 6.65 | 6.75 | 6.75 | qfq | 2,388,260 | 16,016,137 | 0.45% |
| 2025-07-01 | 6.64 | 6.72 | 6.63 | 6.72 | 6.72 | qfq | 3,871,971 | 25,877,586 | 1.20% |
| 2025-06-30 | 6.65 | 6.70 | 6.58 | 6.64 | 6.64 | qfq | 3,296,180 | 21,884,879 | -0.30% |
| 2025-06-27 | 6.60 | 6.67 | 6.58 | 6.66 | 6.66 | qfq | 3,197,550 | 21,227,472 | 1.06% |
| 2025-06-26 | 6.59 | 6.65 | 6.52 | 6.59 | 6.59 | qfq | 3,767,970 | 24,839,984 | 0.61% |
| 2025-06-25 | 6.56 | 6.58 | 6.49 | 6.55 | 6.55 | qfq | 3,411,200 | 22,307,179 | 0.46% |
| 2025-06-24 | 6.35 | 6.57 | 6.35 | 6.52 | 6.52 | qfq | 4,068,981 | 26,449,605 | 2.52% |
| 2025-06-23 | 6.17 | 6.38 | 6.12 | 6.36 | 6.36 | qfq | 4,027,930 | 25,302,055 | 2.58% |
| 2025-06-20 | 6.22 | 6.27 | 6.16 | 6.20 | 6.20 | qfq | 2,820,000 | 17,499,681 | 0.00% |
| 2025-06-19 | 6.34 | 6.36 | 6.17 | 6.20 | 6.20 | qfq | 4,702,800 | 29,373,745 | -2.67% |
| 2025-06-18 | 6.46 | 6.47 | 6.31 | 6.37 | 6.37 | qfq | 3,382,300 | 21,538,046 | -1.39% |
| 2025-06-17 | 6.49 | 6.53 | 6.40 | 6.46 | 6.46 | qfq | 3,708,100 | 23,936,577 | -0.77% |
| 2025-06-16 | 6.46 | 6.54 | 6.44 | 6.51 | 6.51 | qfq | 4,269,400 | 27,738,243 | 1.09% |
| 2025-06-13 | 6.60 | 6.63 | 6.42 | 6.44 | 6.44 | qfq | 6,234,234 | 40,526,672 | -2.42% |
| 2025-06-12 | 6.60 | 6.68 | 6.56 | 6.60 | 6.60 | qfq | 7,967,170 | 52,798,191 | -0.60% |
| 2025-06-11 | 6.76 | 6.80 | 6.61 | 6.64 | 6.64 | qfq | 12,573,338 | 83,853,078 | -2.06% |
| 2025-06-10 | 6.63 | 7.29 | 6.61 | 6.78 | 6.78 | qfq | 19,159,012 | 130,519,938 | 2.26% |
| 2025-06-09 | 6.54 | 6.64 | 6.52 | 6.63 | 6.63 | qfq | 3,619,810 | 23,811,243 | -0.30% |
| 2025-06-06 | 6.59 | 6.68 | 6.56 | 6.65 | 6.54 | qfq | 3,100,950 | 20,511,676 | 1.06% |
| 2025-06-05 | 6.70 | 6.76 | 6.53 | 6.58 | 6.47 | qfq | 5,583,334 | 36,979,855 | -0.60% |
| 2025-06-04 | 6.52 | 6.68 | 6.46 | 6.62 | 6.51 | qfq | 5,301,770 | 34,818,506 | 1.85% |
| 2025-06-03 | 6.38 | 6.55 | 6.37 | 6.50 | 6.39 | qfq | 3,382,500 | 21,883,008 | 0.62% |
| 2025-05-30 | 6.43 | 6.49 | 6.37 | 6.46 | 6.35 | qfq | 3,729,050 | 23,972,234 | -0.15% |
| 2025-05-29 | 6.37 | 6.48 | 6.36 | 6.47 | 6.36 | qfq | 4,507,230 | 29,069,677 | 1.25% |
| 2025-05-28 | 6.41 | 6.42 | 6.34 | 6.39 | 6.28 | qfq | 2,391,500 | 15,244,745 | -0.16% |
| 2025-05-27 | 6.36 | 6.43 | 6.33 | 6.40 | 6.29 | qfq | 2,684,950 | 17,115,806 | 0.16% |
| 2025-05-26 | 6.26 | 6.45 | 6.23 | 6.39 | 6.28 | qfq | 4,193,040 | 26,659,015 | 2.08% |
| 2025-05-23 | 6.33 | 6.43 | 6.24 | 6.26 | 6.16 | qfq | 3,779,530 | 23,951,178 | -1.26% |
| 2025-05-22 | 6.47 | 6.51 | 6.29 | 6.34 | 6.24 | qfq | 3,391,100 | 21,682,684 | -2.01% |
| 2025-05-21 | 6.48 | 6.57 | 6.40 | 6.47 | 6.36 | qfq | 5,694,810 | 36,817,271 | 0.15% |
| 2025-05-20 | 6.40 | 6.48 | 6.34 | 6.46 | 6.35 | qfq | 4,016,700 | 25,757,887 | 1.25% |
| 2025-05-19 | 6.29 | 6.44 | 6.29 | 6.38 | 6.27 | qfq | 5,512,028 | 35,037,431 | 1.59% |
| 2025-05-16 | 6.21 | 6.31 | 6.20 | 6.28 | 6.18 | qfq | 4,545,090 | 28,474,337 | 0.96% |
| 2025-05-15 | 6.25 | 6.31 | 6.17 | 6.22 | 6.12 | qfq | 4,910,890 | 30,633,768 | -0.80% |
| 2025-05-14 | 6.31 | 6.32 | 6.19 | 6.27 | 6.17 | qfq | 4,975,850 | 31,054,578 | -0.95% |
| 2025-05-13 | 6.31 | 6.41 | 6.26 | 6.33 | 6.23 | qfq | 5,598,809 | 35,432,118 | 0.32% |
| 2025-05-12 | 6.37 | 6.37 | 6.23 | 6.31 | 6.21 | qfq | 4,332,554 | 27,214,533 | -0.16% |
| 2025-05-09 | 6.35 | 6.37 | 6.27 | 6.32 | 6.22 | qfq | 4,238,810 | 26,750,282 | -0.16% |
| 2025-05-08 | 6.30 | 6.35 | 6.20 | 6.33 | 6.23 | qfq | 4,652,580 | 29,356,371 | 0.00% |
| 2025-05-07 | 6.35 | 6.42 | 6.24 | 6.33 | 6.23 | qfq | 5,371,499 | 33,952,582 | 1.44% |
| 2025-05-06 | 6.10 | 6.26 | 6.07 | 6.24 | 6.14 | qfq | 8,429,989 | 52,014,971 | 2.80% |
| 2025-04-30 | 6.15 | 6.26 | 6.03 | 6.07 | 5.97 | qfq | 9,588,298 | 58,805,553 | -1.62% |
| 2025-04-29 | 6.13 | 6.26 | 6.00 | 6.17 | 6.07 | qfq | 8,601,339 | 52,936,979 | -1.28% |
| 2025-04-28 | 6.40 | 6.43 | 6.17 | 6.25 | 6.15 | qfq | 3,212,560 | 20,081,669 | -2.34% |
| 2025-04-25 | 6.40 | 6.55 | 6.36 | 6.40 | 6.29 | qfq | 4,396,800 | 28,346,462 | 0.47% |
| 2025-04-24 | 6.39 | 6.42 | 6.29 | 6.37 | 6.26 | qfq | 2,949,879 | 18,775,985 | -0.31% |
| 2025-04-23 | 6.40 | 6.48 | 6.34 | 6.39 | 6.28 | qfq | 3,994,250 | 25,587,516 | -0.31% |
| 2025-04-22 | 6.24 | 6.52 | 6.20 | 6.41 | 6.30 | qfq | 4,759,595 | 30,222,122 | 2.56% |
| 2025-04-21 | 6.18 | 6.29 | 6.12 | 6.25 | 6.15 | qfq | 3,067,900 | 19,092,379 | 0.64% |
| 2025-04-18 | 6.24 | 6.29 | 6.10 | 6.21 | 6.11 | qfq | 3,281,940 | 20,364,520 | -0.48% |
| 2025-04-17 | 6.00 | 6.27 | 5.99 | 6.24 | 6.14 | qfq | 4,723,640 | 29,282,275 | 3.14% |
| 2025-04-16 | 6.17 | 6.19 | 5.93 | 6.05 | 5.95 | qfq | 3,720,900 | 22,489,674 | -2.10% |
| 2025-04-15 | 6.05 | 6.19 | 6.05 | 6.18 | 6.08 | qfq | 3,473,800 | 21,308,627 | 0.98% |
| 2025-04-14 | 6.08 | 6.28 | 6.08 | 6.12 | 6.02 | qfq | 4,393,921 | 27,092,870 | 0.82% |
| 2025-04-11 | 6.05 | 6.16 | 6.01 | 6.07 | 5.97 | qfq | 3,650,312 | 22,200,471 | -0.16% |
| 2025-04-10 | 5.91 | 6.16 | 5.89 | 6.08 | 5.98 | qfq | 7,323,710 | 44,306,111 | 4.29% |
| 2025-04-09 | 5.69 | 5.89 | 5.36 | 5.83 | 5.73 | qfq | 9,320,480 | 52,410,245 | -0.85% |
| 2025-04-08 | 6.00 | 6.11 | 5.68 | 5.88 | 5.78 | qfq | 7,738,860 | 45,002,426 | -2.00% |
| 2025-04-07 | 6.35 | 6.38 | 6.00 | 6.00 | 5.90 | qfq | 3,884,634 | 23,667,115 | -10.04% |
| 2025-04-03 | 6.46 | 6.69 | 6.46 | 6.67 | 6.56 | qfq | 4,114,640 | 27,147,436 | 1.52% |
| 2025-04-02 | 6.54 | 6.64 | 6.47 | 6.57 | 6.46 | qfq | 2,949,210 | 19,386,620 | 0.92% |
| 2025-04-01 | 6.40 | 6.61 | 6.40 | 6.51 | 6.40 | qfq | 4,613,564 | 30,076,936 | 1.40% |
| 2025-03-31 | 6.57 | 6.57 | 6.31 | 6.42 | 6.31 | qfq | 4,121,900 | 26,486,175 | -2.43% |
| 2025-03-28 | 6.68 | 6.72 | 6.53 | 6.58 | 6.47 | qfq | 2,913,800 | 19,231,532 | -1.64% |
| 2025-03-27 | 6.80 | 6.80 | 6.57 | 6.69 | 6.58 | qfq | 3,344,300 | 22,312,708 | -0.89% |
| 2025-03-26 | 6.58 | 6.81 | 6.51 | 6.75 | 6.64 | qfq | 5,788,030 | 39,007,699 | 2.43% |
| 2025-03-25 | 6.57 | 6.68 | 6.43 | 6.59 | 6.48 | qfq | 5,039,970 | 32,968,476 | 0.00% |
| 2025-03-24 | 6.79 | 6.85 | 6.45 | 6.59 | 6.48 | qfq | 5,725,650 | 37,859,002 | -2.95% |
| 2025-03-21 | 6.82 | 6.88 | 6.73 | 6.79 | 6.68 | qfq | 2,796,895 | 19,000,310 | -0.59% |
| 2025-03-20 | 6.86 | 6.91 | 6.76 | 6.83 | 6.72 | qfq | 3,110,775 | 21,272,257 | 0.00% |
| 2025-03-19 | 6.86 | 6.89 | 6.78 | 6.83 | 6.72 | qfq | 2,659,532 | 18,136,098 | -0.58% |
| 2025-03-18 | 6.91 | 6.91 | 6.80 | 6.87 | 6.76 | qfq | 2,466,295 | 16,864,404 | 0.00% |
| 2025-03-17 | 6.88 | 6.92 | 6.80 | 6.87 | 6.76 | qfq | 3,890,260 | 26,653,851 | 0.59% |
| 2025-03-14 | 6.75 | 6.84 | 6.67 | 6.83 | 6.72 | qfq | 5,376,845 | 36,332,835 | 1.34% |
| 2025-03-13 | 6.75 | 6.78 | 6.61 | 6.74 | 6.63 | qfq | 3,956,120 | 26,458,454 | 0.00% |
| 2025-03-12 | 6.71 | 6.75 | 6.64 | 6.74 | 6.63 | qfq | 3,759,954 | 25,191,687 | 0.30% |
| 2025-03-11 | 6.63 | 6.72 | 6.57 | 6.72 | 6.61 | qfq | 2,872,968 | 19,127,541 | 0.60% |
| 2025-03-10 | 6.62 | 6.78 | 6.58 | 6.68 | 6.57 | qfq | 4,407,294 | 29,436,951 | 1.21% |
| 2025-03-07 | 6.59 | 6.64 | 6.55 | 6.60 | 6.49 | qfq | 2,927,530 | 19,282,909 | -0.15% |
| 2025-03-06 | 6.49 | 6.66 | 6.42 | 6.61 | 6.50 | qfq | 5,224,135 | 34,301,480 | 1.69% |
| 2025-03-05 | 6.55 | 6.60 | 6.33 | 6.50 | 6.39 | qfq | 5,678,088 | 36,508,173 | -1.37% |
| 2025-03-04 | 6.44 | 6.69 | 6.42 | 6.59 | 6.48 | qfq | 6,676,520 | 43,854,475 | 2.65% |
| 2025-03-03 | 6.43 | 6.50 | 6.36 | 6.42 | 6.31 | qfq | 5,925,699 | 38,086,867 | 0.31% |
| 2025-02-28 | 6.56 | 6.63 | 6.37 | 6.40 | 6.29 | qfq | 4,372,940 | 28,278,595 | -3.18% |
| 2025-02-27 | 6.57 | 6.64 | 6.45 | 6.61 | 6.50 | qfq | 2,896,730 | 18,947,340 | 0.61% |
| 2025-02-26 | 6.51 | 6.64 | 6.48 | 6.57 | 6.46 | qfq | 3,853,450 | 25,325,237 | 1.70% |
| 2025-02-25 | 6.45 | 6.54 | 6.41 | 6.46 | 6.35 | qfq | 3,157,230 | 20,479,792 | -0.31% |
| 2025-02-24 | 6.39 | 6.51 | 6.36 | 6.48 | 6.37 | qfq | 4,319,020 | 27,862,290 | 1.41% |
| 2025-02-21 | 6.50 | 6.53 | 6.32 | 6.39 | 6.28 | qfq | 4,652,709 | 29,663,859 | -1.99% |
| 2025-02-20 | 6.47 | 6.54 | 6.42 | 6.52 | 6.41 | qfq | 3,257,970 | 21,146,143 | 1.09% |
| 2025-02-19 | 6.45 | 6.52 | 6.38 | 6.45 | 6.34 | qfq | 3,023,843 | 19,553,292 | 0.00% |
| 2025-02-18 | 6.61 | 6.66 | 6.39 | 6.45 | 6.34 | qfq | 3,314,370 | 21,595,000 | -2.86% |
| 2025-02-17 | 6.50 | 6.72 | 6.48 | 6.64 | 6.53 | qfq | 4,265,397 | 28,152,483 | 2.15% |
| 2025-02-14 | 6.55 | 6.60 | 6.44 | 6.50 | 6.39 | qfq | 3,375,387 | 22,017,386 | -0.76% |
| 2025-02-13 | 6.67 | 6.69 | 6.54 | 6.55 | 6.44 | qfq | 2,848,770 | 18,810,592 | -1.65% |
| 2025-02-12 | 6.66 | 6.69 | 6.60 | 6.66 | 6.55 | qfq | 3,039,123 | 20,178,754 | -0.15% |
| 2025-02-11 | 6.66 | 6.70 | 6.59 | 6.67 | 6.56 | qfq | 2,552,186 | 16,971,967 | 0.15% |
| 2025-02-10 | 6.54 | 6.66 | 6.54 | 6.66 | 6.55 | qfq | 2,890,770 | 19,129,616 | 1.37% |
| 2025-02-07 | 6.57 | 6.65 | 6.52 | 6.57 | 6.46 | qfq | 4,363,330 | 28,801,369 | 0.00% |
| 2025-02-06 | 6.51 | 6.58 | 6.45 | 6.57 | 6.46 | qfq | 3,822,252 | 24,965,420 | 0.31% |
| 2025-02-05 | 6.58 | 6.64 | 6.49 | 6.55 | 6.44 | qfq | 4,247,117 | 27,877,023 | -0.30% |
| 2025-01-27 | 6.51 | 6.70 | 6.46 | 6.57 | 6.46 | qfq | 4,085,003 | 27,029,534 | 1.86% |
| 2025-01-24 | 6.41 | 6.48 | 6.32 | 6.45 | 6.34 | qfq | 3,707,300 | 23,712,291 | 0.62% |
| 2025-01-23 | 6.51 | 6.57 | 6.39 | 6.41 | 6.30 | qfq | 4,625,703 | 29,979,632 | 0.94% |
| 2025-01-22 | 6.36 | 6.39 | 6.25 | 6.35 | 6.24 | qfq | 3,406,470 | 21,518,545 | -0.47% |
| 2025-01-21 | 6.53 | 6.55 | 6.32 | 6.38 | 6.27 | qfq | 3,110,570 | 19,962,581 | -1.85% |
| 2025-01-20 | 6.43 | 6.64 | 6.31 | 6.50 | 6.39 | qfq | 5,154,780 | 33,413,704 | 3.01% |
| 2025-01-17 | 6.32 | 6.33 | 6.21 | 6.31 | 6.21 | qfq | 2,105,000 | 13,206,845 | -0.32% |
| 2025-01-16 | 6.28 | 6.42 | 6.28 | 6.33 | 6.23 | qfq | 3,059,400 | 19,431,346 | 0.96% |
| 2025-01-15 | 6.27 | 6.37 | 6.17 | 6.27 | 6.17 | qfq | 3,186,600 | 19,966,008 | 0.80% |
| 2025-01-14 | 6.07 | 6.23 | 6.03 | 6.22 | 6.12 | qfq | 3,526,800 | 21,775,281 | 4.01% |
| 2025-01-13 | 5.88 | 6.04 | 5.75 | 5.98 | 5.88 | qfq | 2,821,600 | 16,673,982 | 0.84% |
| 2025-01-10 | 6.20 | 6.23 | 5.93 | 5.93 | 5.83 | qfq | 2,742,047 | 16,575,070 | -3.89% |
| 2025-01-09 | 6.15 | 6.27 | 6.11 | 6.17 | 6.07 | qfq | 2,682,461 | 16,568,139 | -0.32% |
| 2025-01-08 | 6.15 | 6.24 | 5.98 | 6.19 | 6.09 | qfq | 3,151,040 | 19,271,318 | 0.16% |
| 2025-01-07 | 6.07 | 6.19 | 6.02 | 6.18 | 6.08 | qfq | 2,662,980 | 16,241,228 | 2.49% |
| 2025-01-06 | 6.05 | 6.19 | 5.74 | 6.03 | 5.93 | qfq | 4,729,410 | 28,327,146 | 0.17% |
| 2025-01-03 | 6.36 | 6.39 | 6.00 | 6.02 | 5.92 | qfq | 4,602,600 | 28,281,555 | -4.90% |
| 2025-01-02 | 6.29 | 6.62 | 6.29 | 6.33 | 6.23 | qfq | 4,904,050 | 31,598,433 | -0.47% |
| 2024-12-31 | 6.49 | 6.57 | 6.35 | 6.36 | 6.25 | qfq | 4,586,270 | 29,702,609 | -1.70% |
| 2024-12-30 | 6.45 | 6.54 | 6.27 | 6.47 | 6.36 | qfq | 5,764,342 | 36,910,709 | -0.46% |
| 2024-12-27 | 6.46 | 6.61 | 6.44 | 6.50 | 6.39 | qfq | 4,780,510 | 31,229,115 | 0.15% |
| 2024-12-26 | 6.50 | 6.64 | 6.45 | 6.49 | 6.38 | qfq | 3,255,300 | 21,295,899 | -0.31% |
| 2024-12-25 | 6.73 | 6.79 | 6.42 | 6.51 | 6.40 | qfq | 3,676,299 | 24,011,701 | -3.27% |
| 2024-12-24 | 6.75 | 6.87 | 6.65 | 6.73 | 6.62 | qfq | 3,030,670 | 20,444,984 | 0.60% |
| 2024-12-23 | 7.08 | 7.10 | 6.65 | 6.69 | 6.58 | qfq | 5,807,200 | 39,513,119 | -5.51% |
| 2024-12-20 | 7.02 | 7.18 | 6.99 | 7.08 | 6.96 | qfq | 3,763,300 | 26,725,043 | 1.14% |
| 2024-12-19 | 6.93 | 7.02 | 6.80 | 7.00 | 6.88 | qfq | 3,751,209 | 25,986,251 | 0.29% |
| 2024-12-18 | 7.05 | 7.16 | 6.88 | 6.98 | 6.86 | qfq | 4,530,022 | 31,903,851 | -0.85% |
| 2024-12-17 | 7.53 | 7.53 | 6.99 | 7.04 | 6.92 | qfq | 6,530,770 | 46,779,160 | -6.51% |
| 2024-12-16 | 7.37 | 7.70 | 7.37 | 7.53 | 7.41 | qfq | 5,527,500 | 41,623,468 | 1.48% |
| 2024-12-13 | 7.57 | 7.57 | 7.37 | 7.42 | 7.30 | qfq | 3,790,650 | 28,235,529 | -2.11% |
| 2024-12-12 | 7.34 | 7.58 | 7.25 | 7.58 | 7.45 | qfq | 4,549,920 | 33,909,098 | 3.41% |
| 2024-12-11 | 7.23 | 7.33 | 7.18 | 7.33 | 7.21 | qfq | 2,521,532 | 18,336,462 | 1.95% |
| 2024-12-10 | 7.50 | 7.54 | 7.16 | 7.19 | 7.07 | qfq | 3,885,272 | 28,285,797 | 0.42% |
| 2024-12-09 | 7.13 | 7.20 | 7.06 | 7.16 | 7.04 | qfq | 3,184,617 | 22,731,011 | -0.42% |
| 2024-12-06 | 7.10 | 7.22 | 7.09 | 7.19 | 7.07 | qfq | 3,935,600 | 28,174,456 | 1.27% |
| 2024-12-05 | 7.07 | 7.15 | 7.04 | 7.10 | 6.98 | qfq | 2,625,550 | 18,599,992 | -0.42% |
| 2024-12-04 | 7.33 | 7.33 | 7.05 | 7.13 | 7.01 | qfq | 3,590,648 | 25,859,066 | -3.26% |
| 2024-12-03 | 7.36 | 7.43 | 7.20 | 7.37 | 7.25 | qfq | 5,174,121 | 37,930,262 | -0.81% |
| 2024-12-02 | 7.21 | 7.53 | 7.16 | 7.43 | 7.31 | qfq | 7,744,960 | 57,186,201 | 3.34% |
| 2024-11-29 | 7.02 | 7.20 | 7.00 | 7.19 | 7.07 | qfq | 4,251,960 | 30,342,318 | 1.84% |
| 2024-11-28 | 6.94 | 7.18 | 6.90 | 7.06 | 6.94 | qfq | 5,534,268 | 39,127,968 | 2.02% |
| 2024-11-27 | 6.86 | 6.95 | 6.67 | 6.92 | 6.81 | qfq | 4,615,281 | 31,418,795 | 1.47% |
| 2024-11-26 | 6.83 | 6.90 | 6.77 | 6.82 | 6.71 | qfq | 4,085,740 | 27,904,691 | -0.15% |
| 2024-11-25 | 6.72 | 6.84 | 6.63 | 6.83 | 6.72 | qfq | 4,265,168 | 28,822,272 | 3.17% |
| 2024-11-22 | 6.85 | 6.92 | 6.62 | 6.62 | 6.51 | qfq | 4,467,160 | 30,159,501 | -3.36% |
| 2024-11-21 | 6.81 | 6.90 | 6.76 | 6.85 | 6.74 | qfq | 3,318,230 | 22,653,721 | -0.44% |
| 2024-11-20 | 6.89 | 6.91 | 6.71 | 6.88 | 6.77 | qfq | 6,231,555 | 42,419,501 | -0.72% |
| 2024-11-19 | 6.95 | 7.20 | 6.61 | 6.93 | 6.82 | qfq | 10,514,534 | 72,435,644 | 2.21% |
| 2024-11-18 | 6.73 | 6.93 | 6.66 | 6.78 | 6.67 | qfq | 6,297,273 | 42,714,113 | 2.26% |
| 2024-11-15 | 6.70 | 6.78 | 6.61 | 6.63 | 6.52 | qfq | 3,831,730 | 25,683,328 | -0.15% |
| 2024-11-14 | 6.73 | 6.79 | 6.61 | 6.64 | 6.53 | qfq | 3,010,937 | 20,152,030 | -1.63% |
| 2024-11-13 | 6.73 | 6.86 | 6.60 | 6.75 | 6.64 | qfq | 3,359,860 | 22,563,266 | 0.15% |
| 2024-11-12 | 6.81 | 6.96 | 6.67 | 6.74 | 6.63 | qfq | 4,302,625 | 29,253,419 | -0.30% |
| 2024-11-11 | 6.64 | 6.78 | 6.59 | 6.76 | 6.65 | qfq | 4,249,127 | 28,487,708 | 1.65% |
| 2024-11-08 | 6.78 | 6.84 | 6.59 | 6.65 | 6.54 | qfq | 3,819,420 | 25,516,171 | -1.63% |
| 2024-11-07 | 6.53 | 6.81 | 6.53 | 6.76 | 6.65 | qfq | 3,945,710 | 26,444,016 | 2.11% |
| 2024-11-06 | 6.60 | 6.64 | 6.42 | 6.62 | 6.51 | qfq | 4,071,620 | 26,732,074 | 0.76% |
| 2024-11-05 | 6.63 | 6.67 | 6.56 | 6.57 | 6.46 | qfq | 4,053,225 | 26,745,771 | -0.15% |
| 2024-11-04 | 6.34 | 6.68 | 6.32 | 6.58 | 6.47 | qfq | 5,893,940 | 38,402,056 | 3.30% |
| 2024-11-01 | 6.57 | 6.73 | 6.34 | 6.37 | 6.26 | qfq | 5,928,480 | 38,312,973 | -3.34% |
| 2024-10-31 | 6.54 | 6.65 | 6.45 | 6.59 | 6.48 | qfq | 3,812,650 | 25,027,915 | 1.85% |
| 2024-10-30 | 6.41 | 6.58 | 6.40 | 6.47 | 6.36 | qfq | 3,861,600 | 25,078,893 | 0.00% |
| 2024-10-29 | 6.90 | 6.91 | 6.45 | 6.47 | 6.36 | qfq | 6,633,670 | 43,708,212 | -6.23% |
| 2024-10-28 | 6.48 | 6.90 | 6.47 | 6.90 | 6.79 | qfq | 7,709,987 | 52,282,598 | 5.83% |
| 2024-10-25 | 6.40 | 6.56 | 6.31 | 6.52 | 6.41 | qfq | 10,004,737 | 64,736,921 | 6.54% |
| 2024-10-24 | 6.05 | 6.14 | 6.01 | 6.12 | 6.02 | qfq | 2,480,280 | 15,087,245 | 0.33% |
| 2024-10-23 | 5.95 | 6.14 | 5.95 | 6.10 | 6.00 | qfq | 5,606,810 | 34,091,368 | 2.18% |
| 2024-10-22 | 5.83 | 6.00 | 5.82 | 5.97 | 5.87 | qfq | 3,623,800 | 21,483,823 | 2.58% |
| 2024-10-21 | 5.88 | 5.89 | 5.72 | 5.82 | 5.72 | qfq | 4,819,325 | 28,009,983 | 0.00% |
| 2024-10-18 | 5.78 | 5.90 | 5.73 | 5.82 | 5.72 | qfq | 4,413,265 | 25,628,297 | 1.22% |
| 2024-10-17 | 6.09 | 6.09 | 5.74 | 5.75 | 5.65 | qfq | 5,367,217 | 31,622,516 | -3.52% |
| 2024-10-16 | 5.72 | 6.12 | 5.66 | 5.96 | 5.86 | qfq | 6,095,230 | 36,109,306 | 3.65% |
| 2024-10-15 | 5.74 | 5.90 | 5.69 | 5.75 | 5.65 | qfq | 3,900,980 | 22,654,390 | -0.17% |
| 2024-10-14 | 5.69 | 5.83 | 5.64 | 5.76 | 5.66 | qfq | 3,897,430 | 22,423,009 | 1.77% |
| 2024-10-11 | 5.80 | 5.86 | 5.59 | 5.66 | 5.57 | qfq | 3,679,420 | 21,039,681 | -2.92% |
| 2024-10-10 | 5.77 | 5.96 | 5.69 | 5.83 | 5.73 | qfq | 5,717,490 | 33,389,431 | 1.04% |
| 2024-10-09 | 6.18 | 6.23 | 5.75 | 5.77 | 5.67 | qfq | 7,937,700 | 47,475,788 | -9.13% |
| 2024-10-08 | 6.78 | 6.79 | 6.19 | 6.35 | 6.24 | qfq | 9,254,970 | 59,512,694 | 2.92% |
| 2024-09-30 | 5.97 | 6.23 | 5.73 | 6.17 | 6.07 | qfq | 9,689,150 | 58,138,452 | 7.87% |
| 2024-09-27 | 5.68 | 5.78 | 5.56 | 5.72 | 5.63 | qfq | 5,575,355 | 31,594,213 | 2.69% |
| 2024-09-26 | 5.28 | 5.67 | 5.25 | 5.57 | 5.48 | qfq | 6,141,150 | 33,540,906 | 5.49% |
| 2024-09-25 | 5.32 | 5.37 | 5.20 | 5.28 | 5.19 | qfq | 4,498,800 | 23,872,071 | 2.72% |
| 2024-09-24 | 5.01 | 5.15 | 5.00 | 5.14 | 5.05 | qfq | 3,424,600 | 17,411,546 | 3.21% |
| 2024-09-23 | 4.94 | 5.02 | 4.91 | 4.98 | 4.90 | qfq | 1,526,347 | 7,582,848 | 0.40% |
| 2024-09-20 | 4.97 | 4.99 | 4.91 | 4.96 | 4.88 | qfq | 2,089,700 | 10,346,133 | 0.00% |
| 2024-09-19 | 4.77 | 5.00 | 4.76 | 4.96 | 4.88 | qfq | 3,772,500 | 18,571,017 | 4.86% |
| 2024-09-18 | 4.84 | 4.89 | 4.65 | 4.73 | 4.65 | qfq | 3,337,000 | 15,756,563 | -2.27% |
| 2024-09-13 | 4.95 | 4.95 | 4.83 | 4.84 | 4.76 | qfq | 1,504,540 | 7,319,966 | -1.43% |
| 2024-09-12 | 4.88 | 4.95 | 4.85 | 4.91 | 4.83 | qfq | 1,774,510 | 8,720,714 | 1.03% |
| 2024-09-11 | 4.92 | 4.95 | 4.83 | 4.86 | 4.78 | qfq | 1,658,360 | 8,092,047 | -1.22% |
| 2024-09-10 | 4.91 | 4.95 | 4.80 | 4.92 | 4.84 | qfq | 2,040,400 | 9,958,377 | 0.00% |
| 2024-09-09 | 4.89 | 4.94 | 4.81 | 4.92 | 4.84 | qfq | 2,045,400 | 10,010,374 | 0.61% |
| 2024-09-06 | 5.01 | 5.02 | 4.89 | 4.89 | 4.81 | qfq | 2,226,900 | 11,016,343 | -2.59% |
| 2024-09-05 | 4.95 | 5.03 | 4.92 | 5.02 | 4.94 | qfq | 2,180,600 | 10,852,332 | 2.03% |
| 2024-09-04 | 4.96 | 4.98 | 4.90 | 4.92 | 4.84 | qfq | 2,213,500 | 10,915,208 | -1.01% |
| 2024-09-03 | 4.93 | 5.02 | 4.89 | 4.97 | 4.89 | qfq | 2,152,300 | 10,682,445 | 0.40% |
| 2024-09-02 | 5.08 | 5.13 | 4.94 | 4.95 | 4.87 | qfq | 3,785,300 | 19,049,154 | -2.56% |
| 2024-08-30 | 5.00 | 5.17 | 4.97 | 5.08 | 5.00 | qfq | 3,982,450 | 20,261,554 | 1.60% |
| 2024-08-29 | 4.99 | 5.03 | 4.95 | 5.00 | 4.92 | qfq | 2,316,367 | 11,571,706 | -0.60% |
| 2024-08-28 | 4.90 | 5.10 | 4.87 | 5.03 | 4.95 | qfq | 3,491,960 | 17,444,870 | 2.24% |
| 2024-08-27 | 5.00 | 5.01 | 4.88 | 4.92 | 4.84 | qfq | 4,095,210 | 20,234,893 | -1.01% |
| 2024-08-26 | 5.08 | 5.14 | 4.95 | 4.97 | 4.89 | qfq | 6,768,350 | 34,020,712 | -1.19% |
| 2024-08-23 | 5.22 | 5.24 | 4.95 | 5.03 | 4.95 | qfq | 5,873,270 | 29,654,894 | -4.55% |
| 2024-08-22 | 5.32 | 5.40 | 5.24 | 5.27 | 5.18 | qfq | 1,626,300 | 8,602,012 | -0.75% |
| 2024-08-21 | 5.36 | 5.38 | 5.26 | 5.31 | 5.22 | qfq | 2,367,500 | 12,559,989 | -0.93% |
| 2024-08-20 | 5.43 | 5.44 | 5.33 | 5.36 | 5.27 | qfq | 1,967,200 | 10,567,789 | -1.29% |
| 2024-08-19 | 5.43 | 5.50 | 5.39 | 5.43 | 5.34 | qfq | 1,891,320 | 10,266,980 | -0.91% |
| 2024-08-16 | 5.57 | 5.58 | 5.46 | 5.48 | 5.39 | qfq | 2,047,500 | 11,283,131 | -1.08% |
| 2024-08-15 | 5.59 | 5.59 | 5.47 | 5.54 | 5.45 | qfq | 1,540,900 | 8,525,187 | -0.72% |
| 2024-08-14 | 5.61 | 5.68 | 5.55 | 5.58 | 5.49 | qfq | 1,325,560 | 7,429,703 | -0.36% |
| 2024-08-13 | 5.56 | 5.65 | 5.48 | 5.60 | 5.51 | qfq | 2,201,730 | 12,226,364 | 0.00% |
| 2024-08-12 | 5.63 | 5.69 | 5.54 | 5.60 | 5.51 | qfq | 1,641,773 | 9,201,641 | -0.53% |
| 2024-08-09 | 5.62 | 5.74 | 5.61 | 5.63 | 5.54 | qfq | 1,939,900 | 10,985,811 | 0.54% |
| 2024-08-08 | 5.54 | 5.65 | 5.50 | 5.60 | 5.51 | qfq | 1,560,400 | 8,706,268 | 0.18% |
| 2024-08-07 | 5.62 | 5.66 | 5.51 | 5.59 | 5.50 | qfq | 1,701,716 | 9,457,254 | -0.18% |
| 2024-08-06 | 5.48 | 5.62 | 5.47 | 5.60 | 5.51 | qfq | 1,804,867 | 10,007,838 | 2.75% |
| 2024-08-05 | 5.55 | 5.64 | 5.44 | 5.45 | 5.36 | qfq | 2,127,290 | 11,806,429 | -1.80% |
| 2024-08-02 | 5.58 | 5.66 | 5.51 | 5.55 | 5.46 | qfq | 2,185,200 | 12,206,191 | -1.07% |
| 2024-08-01 | 5.59 | 5.69 | 5.58 | 5.61 | 5.52 | qfq | 3,878,700 | 21,863,125 | 0.90% |
| 2024-07-31 | 5.42 | 5.59 | 5.39 | 5.56 | 5.47 | qfq | 2,729,160 | 15,064,854 | 3.15% |
| 2024-07-30 | 5.33 | 5.41 | 5.29 | 5.39 | 5.30 | qfq | 2,006,220 | 10,777,840 | 1.13% |
| 2024-07-29 | 5.29 | 5.40 | 5.23 | 5.33 | 5.24 | qfq | 2,571,100 | 13,692,071 | 0.76% |
| 2024-07-26 | 5.18 | 5.31 | 5.13 | 5.29 | 5.20 | qfq | 2,734,900 | 14,380,543 | 2.12% |
| 2024-07-25 | 5.10 | 5.24 | 5.04 | 5.18 | 5.09 | qfq | 2,047,480 | 10,513,075 | 1.37% |
| 2024-07-24 | 5.22 | 5.23 | 5.10 | 5.11 | 5.03 | qfq | 2,536,430 | 13,057,466 | -2.67% |
| 2024-07-23 | 5.24 | 5.41 | 5.23 | 5.25 | 5.16 | qfq | 2,416,530 | 12,872,061 | -0.57% |
| 2024-07-22 | 5.22 | 5.29 | 5.13 | 5.28 | 5.19 | qfq | 2,386,520 | 12,497,997 | 1.54% |
| 2024-07-19 | 5.16 | 5.25 | 5.07 | 5.20 | 5.11 | qfq | 2,328,320 | 12,044,159 | 0.97% |
| 2024-07-18 | 5.20 | 5.20 | 5.03 | 5.15 | 5.06 | qfq | 2,741,800 | 13,992,508 | -0.96% |
| 2024-07-17 | 5.23 | 5.28 | 5.18 | 5.20 | 5.11 | qfq | 2,172,200 | 11,368,448 | -0.57% |
| 2024-07-16 | 5.40 | 5.40 | 5.18 | 5.23 | 5.14 | qfq | 2,774,180 | 14,570,772 | -1.69% |
| 2024-07-15 | 5.51 | 5.51 | 5.28 | 5.32 | 5.23 | qfq | 2,526,500 | 13,484,935 | -3.62% |
| 2024-07-12 | 5.48 | 5.65 | 5.46 | 5.52 | 5.43 | qfq | 2,432,700 | 13,485,841 | 0.73% |
| 2024-07-11 | 5.32 | 5.54 | 5.32 | 5.48 | 5.39 | qfq | 2,620,500 | 14,246,287 | 4.18% |
| 2024-07-10 | 5.23 | 5.33 | 5.22 | 5.26 | 5.17 | qfq | 2,183,175 | 11,517,457 | -0.75% |
| 2024-07-09 | 5.34 | 5.38 | 5.16 | 5.30 | 5.21 | qfq | 2,548,150 | 13,421,000 | -0.38% |
| 2024-07-08 | 5.48 | 5.49 | 5.29 | 5.32 | 5.23 | qfq | 2,766,300 | 14,755,500 | -3.45% |
| 2024-07-05 | 5.39 | 5.54 | 5.34 | 5.51 | 5.42 | qfq | 2,769,800 | 15,117,721 | 1.66% |
| 2024-07-04 | 5.68 | 5.74 | 5.37 | 5.42 | 5.33 | qfq | 3,261,200 | 17,887,274 | -4.24% |
| 2024-07-03 | 5.65 | 5.71 | 5.60 | 5.66 | 5.57 | qfq | 2,719,230 | 15,397,921 | 0.18% |
| 2024-07-02 | 5.57 | 5.70 | 5.53 | 5.65 | 5.56 | qfq | 3,116,330 | 17,552,467 | 1.62% |
| 2024-07-01 | 5.50 | 5.58 | 5.41 | 5.56 | 5.47 | qfq | 4,822,700 | 26,472,217 | 1.28% |
| 2024-06-28 | 5.56 | 5.60 | 5.47 | 5.49 | 5.40 | qfq | 2,555,900 | 14,152,116 | -0.54% |
| 2024-06-27 | 5.60 | 5.67 | 5.50 | 5.52 | 5.43 | qfq | 2,360,200 | 13,121,823 | -1.43% |
| 2024-06-26 | 5.48 | 5.61 | 5.37 | 5.60 | 5.51 | qfq | 3,139,750 | 17,312,034 | 2.56% |
| 2024-06-25 | 5.41 | 5.53 | 5.30 | 5.46 | 5.37 | qfq | 2,791,200 | 15,204,184 | 1.87% |
| 2024-06-24 | 5.59 | 5.59 | 5.26 | 5.36 | 5.27 | qfq | 3,564,300 | 19,254,826 | -4.46% |
| 2024-06-21 | 5.54 | 5.67 | 5.51 | 5.61 | 5.52 | qfq | 1,504,440 | 8,436,664 | 0.36% |
| 2024-06-20 | 5.79 | 5.79 | 5.56 | 5.59 | 5.50 | qfq | 2,564,480 | 14,415,266 | -3.12% |
| 2024-06-19 | 5.70 | 5.83 | 5.65 | 5.77 | 5.67 | qfq | 2,392,200 | 13,802,656 | 1.41% |
| 2024-06-18 | 5.63 | 5.72 | 5.53 | 5.69 | 5.60 | qfq | 2,453,300 | 13,873,179 | 1.07% |
| 2024-06-17 | 5.81 | 5.83 | 5.57 | 5.63 | 5.54 | qfq | 3,527,090 | 20,001,839 | -3.10% |
| 2024-06-14 | 5.79 | 5.88 | 5.64 | 5.81 | 5.71 | qfq | 2,191,820 | 12,656,980 | 0.17% |
| 2024-06-13 | 5.90 | 5.94 | 5.73 | 5.80 | 5.70 | qfq | 2,439,800 | 14,158,555 | -1.69% |
| 2024-06-12 | 5.75 | 5.92 | 5.71 | 5.90 | 5.80 | qfq | 2,669,700 | 15,620,539 | 2.61% |
| 2024-06-11 | 5.80 | 5.84 | 5.60 | 5.75 | 5.65 | qfq | 3,351,900 | 19,154,971 | -0.86% |
| 2024-06-07 | 5.60 | 5.93 | 5.56 | 5.80 | 5.70 | qfq | 5,324,700 | 30,691,935 | 4.69% |
| 2024-06-06 | 5.90 | 5.94 | 5.44 | 5.54 | 5.45 | qfq | 4,720,050 | 26,491,900 | -6.10% |
| 2024-06-05 | 6.25 | 6.25 | 5.88 | 5.90 | 5.80 | qfq | 4,765,900 | 28,449,009 | -6.05% |
| 2024-06-04 | 6.15 | 6.30 | 5.92 | 6.28 | 6.18 | qfq | 5,034,420 | 31,023,876 | 1.95% |
| 2024-06-03 | 6.40 | 6.41 | 6.06 | 6.16 | 6.06 | qfq | 5,372,100 | 33,418,639 | -3.30% |
| 2024-05-31 | 6.34 | 6.44 | 6.32 | 6.37 | 6.26 | qfq | 2,398,700 | 15,286,078 | 0.63% |
| 2024-05-30 | 6.36 | 6.53 | 6.31 | 6.33 | 6.23 | qfq | 2,509,110 | 16,056,360 | -1.56% |
| 2024-05-29 | 6.43 | 6.57 | 6.32 | 6.43 | 6.32 | qfq | 2,600,100 | 16,797,812 | 0.47% |
| 2024-05-28 | 6.52 | 6.57 | 6.36 | 6.40 | 6.29 | qfq | 3,063,240 | 19,763,099 | -1.54% |
| 2024-05-27 | 6.62 | 6.71 | 6.40 | 6.50 | 6.39 | qfq | 3,594,923 | 23,353,995 | -1.07% |
| 2024-05-24 | 6.56 | 6.64 | 6.47 | 6.57 | 6.46 | qfq | 3,313,500 | 21,801,725 | 0.15% |
| 2024-05-23 | 6.75 | 6.79 | 6.53 | 6.56 | 6.45 | qfq | 3,558,400 | 23,533,222 | -2.67% |
| 2024-05-22 | 6.84 | 6.91 | 6.71 | 6.74 | 6.63 | qfq | 3,596,520 | 24,448,528 | -1.32% |
| 2024-05-21 | 6.84 | 6.92 | 6.71 | 6.83 | 6.72 | qfq | 2,742,200 | 18,741,892 | -0.15% |
| 2024-05-20 | 7.09 | 7.13 | 6.79 | 6.84 | 6.73 | qfq | 5,076,161 | 34,981,641 | -2.29% |
| 2024-05-17 | 6.94 | 7.03 | 6.72 | 7.00 | 6.88 | qfq | 6,658,493 | 45,875,620 | 1.16% |
| 2024-05-16 | 6.74 | 7.09 | 6.72 | 6.92 | 6.81 | qfq | 6,462,740 | 44,752,534 | 2.37% |
| 2024-05-15 | 6.61 | 6.96 | 6.54 | 6.76 | 6.65 | qfq | 5,220,870 | 35,338,034 | 2.11% |
| 2024-05-14 | 6.48 | 6.64 | 6.47 | 6.62 | 6.51 | qfq | 3,780,100 | 24,845,910 | 3.28% |
| 2024-05-13 | 6.54 | 6.54 | 6.28 | 6.41 | 6.30 | qfq | 4,353,100 | 27,985,631 | -2.14% |
| 2024-05-10 | 6.50 | 6.59 | 6.39 | 6.55 | 6.44 | qfq | 4,105,460 | 26,696,978 | 1.24% |
| 2024-05-09 | 6.26 | 6.48 | 6.25 | 6.47 | 6.36 | qfq | 4,709,040 | 30,197,315 | 3.69% |
| 2024-05-08 | 6.39 | 6.44 | 6.20 | 6.24 | 6.14 | qfq | 3,820,130 | 24,048,854 | -1.89% |
| 2024-05-07 | 6.40 | 6.41 | 6.27 | 6.36 | 6.25 | qfq | 5,807,608 | 36,787,444 | -0.93% |
| 2024-05-06 | 6.20 | 6.49 | 6.11 | 6.42 | 6.31 | qfq | 10,604,340 | 67,295,547 | 3.55% |
| 2024-04-30 | 5.96 | 6.32 | 5.96 | 6.20 | 6.10 | qfq | 12,853,201 | 79,006,791 | 4.03% |
| 2024-04-29 | 6.08 | 6.10 | 5.79 | 5.96 | 5.86 | qfq | 16,195,097 | 96,667,035 | 1.53% |
| 2024-04-26 | 5.70 | 5.87 | 5.70 | 5.87 | 5.77 | qfq | 4,116,700 | 24,081,320 | 9.93% |
| 2024-04-25 | 5.26 | 5.37 | 5.21 | 5.34 | 5.25 | qfq | 2,227,040 | 11,856,418 | 1.33% |
| 2024-04-24 | 5.20 | 5.30 | 5.14 | 5.27 | 5.18 | qfq | 2,593,760 | 13,562,105 | 2.53% |
| 2024-04-23 | 5.03 | 5.20 | 4.98 | 5.14 | 5.05 | qfq | 3,149,490 | 16,099,462 | 3.21% |
| 2024-04-22 | 5.10 | 5.14 | 4.91 | 4.98 | 4.90 | qfq | 4,046,340 | 20,183,688 | -2.35% |
| 2024-04-19 | 5.24 | 5.24 | 5.00 | 5.10 | 5.02 | qfq | 3,793,390 | 19,355,791 | -3.04% |
| 2024-04-18 | 5.14 | 5.31 | 5.03 | 5.26 | 5.17 | qfq | 4,124,590 | 21,430,557 | 2.53% |
| 2024-04-17 | 4.75 | 5.15 | 4.74 | 5.13 | 5.05 | qfq | 5,332,495 | 26,838,569 | 8.00% |
| 2024-04-16 | 5.15 | 5.17 | 4.75 | 4.75 | 4.67 | qfq | 6,935,360 | 33,435,510 | -10.04% |
| 2024-04-15 | 5.79 | 5.83 | 5.28 | 5.28 | 5.19 | qfq | 5,358,000 | 29,037,002 | -10.05% |
| 2024-04-12 | 5.89 | 5.98 | 5.80 | 5.87 | 5.77 | qfq | 2,539,860 | 14,892,235 | -0.34% |
| 2024-04-11 | 5.95 | 6.07 | 5.79 | 5.89 | 5.79 | qfq | 2,765,520 | 16,481,814 | -0.34% |
| 2024-04-10 | 6.09 | 6.12 | 5.83 | 5.91 | 5.81 | qfq | 3,502,660 | 20,739,858 | -3.59% |
| 2024-04-09 | 5.90 | 6.13 | 5.86 | 6.13 | 6.03 | qfq | 3,424,800 | 20,649,851 | 4.25% |
| 2024-04-08 | 6.21 | 6.22 | 5.85 | 5.88 | 5.78 | qfq | 3,447,690 | 20,587,234 | -5.16% |
| 2024-04-03 | 6.18 | 6.23 | 6.08 | 6.20 | 6.10 | qfq | 2,985,213 | 18,409,201 | 0.16% |
| 2024-04-02 | 6.12 | 6.23 | 6.12 | 6.19 | 6.09 | qfq | 3,106,560 | 19,189,128 | 0.32% |
| 2024-04-01 | 5.97 | 6.17 | 5.97 | 6.17 | 6.07 | qfq | 2,703,000 | 16,491,141 | 3.35% |
| 2024-03-29 | 5.87 | 5.97 | 5.79 | 5.97 | 5.87 | qfq | 3,118,490 | 18,336,153 | 1.53% |
| 2024-03-28 | 5.73 | 5.95 | 5.72 | 5.88 | 5.78 | qfq | 4,434,100 | 26,010,919 | 3.52% |
| 2024-03-27 | 5.96 | 5.96 | 5.68 | 5.68 | 5.59 | qfq | 2,992,400 | 17,525,691 | -4.22% |
| 2024-03-26 | 5.98 | 6.03 | 5.81 | 5.93 | 5.83 | qfq | 3,017,700 | 17,841,706 | 0.00% |
| 2024-03-25 | 6.11 | 6.11 | 5.90 | 5.93 | 5.83 | qfq | 3,637,598 | 21,890,924 | -2.63% |
| 2024-03-22 | 6.17 | 6.17 | 6.03 | 6.09 | 5.99 | qfq | 2,123,128 | 12,941,720 | -1.46% |
| 2024-03-21 | 6.17 | 6.23 | 6.03 | 6.18 | 6.08 | qfq | 3,351,600 | 20,646,443 | 0.16% |
| 2024-03-20 | 6.01 | 6.17 | 5.99 | 6.17 | 6.07 | qfq | 2,817,630 | 17,157,686 | 1.82% |
| 2024-03-19 | 5.95 | 6.13 | 5.90 | 6.06 | 5.96 | qfq | 3,016,000 | 18,165,511 | 1.34% |
| 2024-03-18 | 5.89 | 5.99 | 5.83 | 5.98 | 5.88 | qfq | 4,213,760 | 24,951,430 | 1.53% |
| 2024-03-15 | 5.77 | 5.95 | 5.72 | 5.89 | 5.79 | qfq | 3,388,530 | 19,813,047 | 2.08% |
| 2024-03-14 | 5.79 | 5.85 | 5.68 | 5.77 | 5.67 | qfq | 3,534,870 | 20,436,786 | 0.00% |
| 2024-03-13 | 5.81 | 5.87 | 5.65 | 5.77 | 5.67 | qfq | 3,314,910 | 19,036,341 | -0.52% |
| 2024-03-12 | 5.78 | 5.81 | 5.70 | 5.80 | 5.70 | qfq | 4,280,800 | 24,693,071 | 1.22% |
| 2024-03-11 | 5.64 | 5.80 | 5.58 | 5.73 | 5.64 | qfq | 2,666,400 | 15,188,292 | 1.42% |
| 2024-03-08 | 5.62 | 5.71 | 5.53 | 5.65 | 5.56 | qfq | 1,878,030 | 10,568,728 | 0.89% |
| 2024-03-07 | 5.66 | 5.75 | 5.58 | 5.60 | 5.51 | qfq | 2,070,954 | 11,738,166 | -0.18% |
| 2024-03-06 | 5.49 | 5.65 | 5.45 | 5.61 | 5.52 | qfq | 2,486,563 | 13,862,127 | 2.19% |
| 2024-03-05 | 5.60 | 5.60 | 5.45 | 5.49 | 5.40 | qfq | 3,150,210 | 17,328,558 | -2.66% |
| 2024-03-04 | 5.75 | 5.78 | 5.51 | 5.64 | 5.55 | qfq | 3,033,600 | 17,027,434 | -1.91% |
| 2024-03-01 | 5.78 | 5.91 | 5.66 | 5.75 | 5.65 | qfq | 2,714,580 | 15,633,209 | -0.52% |
| 2024-02-29 | 5.48 | 5.86 | 5.36 | 5.78 | 5.68 | qfq | 5,986,460 | 33,868,102 | 4.33% |
| 2024-02-28 | 6.14 | 6.27 | 5.53 | 5.54 | 5.45 | qfq | 7,096,843 | 41,353,869 | -9.77% |
| 2024-02-27 | 5.92 | 6.15 | 5.83 | 6.14 | 6.04 | qfq | 2,763,410 | 16,720,956 | 3.89% |
| 2024-02-26 | 5.81 | 6.09 | 5.77 | 5.91 | 5.81 | qfq | 4,037,000 | 24,038,154 | 2.60% |
| 2024-02-23 | 5.52 | 5.77 | 5.50 | 5.76 | 5.66 | qfq | 3,622,873 | 20,612,947 | 4.92% |
| 2024-02-22 | 5.39 | 5.52 | 5.37 | 5.49 | 5.40 | qfq | 2,668,653 | 14,532,210 | 2.04% |
| 2024-02-21 | 5.11 | 5.56 | 5.09 | 5.38 | 5.29 | qfq | 4,249,484 | 22,812,346 | 4.87% |
| 2024-02-20 | 5.05 | 5.15 | 4.96 | 5.13 | 5.05 | qfq | 3,062,248 | 15,552,800 | 1.38% |
| 2024-02-19 | 4.91 | 5.10 | 4.87 | 5.06 | 4.98 | qfq | 5,154,402 | 25,906,976 | 3.90% |
| 2024-02-08 | 4.45 | 4.89 | 4.25 | 4.87 | 4.79 | qfq | 8,641,681 | 39,331,599 | 7.51% |
| 2024-02-07 | 4.98 | 5.01 | 4.51 | 4.53 | 4.46 | qfq | 8,453,802 | 38,895,955 | -9.22% |
| 2024-02-06 | 4.87 | 5.35 | 4.82 | 4.99 | 4.91 | qfq | 7,732,420 | 37,849,150 | -6.73% |
| 2024-02-05 | 5.94 | 5.94 | 5.35 | 5.35 | 5.26 | qfq | 4,128,437 | 22,319,403 | -9.93% |
| 2024-02-02 | 6.38 | 6.46 | 5.80 | 5.94 | 5.84 | qfq | 4,968,932 | 30,408,932 | -7.76% |
| 2024-02-01 | 6.54 | 6.63 | 6.20 | 6.44 | 6.33 | qfq | 4,221,080 | 26,960,348 | -2.72% |
| 2024-01-31 | 7.01 | 7.09 | 6.59 | 6.62 | 6.51 | qfq | 5,640,280 | 38,019,026 | -6.10% |
| 2024-01-30 | 7.33 | 7.38 | 7.04 | 7.05 | 6.93 | qfq | 3,975,444 | 28,508,432 | -4.60% |
| 2024-01-29 | 7.80 | 7.84 | 7.25 | 7.39 | 7.27 | qfq | 3,723,140 | 28,005,352 | -4.77% |
| 2024-01-26 | 7.59 | 7.83 | 7.48 | 7.76 | 7.63 | qfq | 2,586,100 | 20,016,505 | 2.92% |
| 2024-01-25 | 7.27 | 7.57 | 7.21 | 7.54 | 7.42 | qfq | 2,691,880 | 19,879,011 | 4.14% |
| 2024-01-24 | 7.08 | 7.35 | 6.97 | 7.24 | 7.12 | qfq | 2,933,020 | 20,990,358 | 2.99% |
| 2024-01-23 | 7.26 | 7.28 | 6.90 | 7.03 | 6.91 | qfq | 2,914,180 | 20,468,402 | -2.77% |
| 2024-01-22 | 7.87 | 7.91 | 7.18 | 7.23 | 7.11 | qfq | 2,473,200 | 18,487,361 | -7.31% |
| 2024-01-19 | 7.91 | 8.06 | 7.78 | 7.80 | 7.67 | qfq | 1,941,300 | 15,304,697 | -1.02% |
| 2024-01-18 | 7.96 | 8.02 | 7.61 | 7.88 | 7.75 | qfq | 2,659,800 | 20,737,138 | -1.50% |
| 2024-01-17 | 8.16 | 8.19 | 8.00 | 8.00 | 7.87 | qfq | 1,567,750 | 12,700,339 | -1.84% |
| 2024-01-16 | 8.15 | 8.24 | 8.03 | 8.15 | 8.02 | qfq | 1,530,850 | 12,429,030 | -0.61% |
| 2024-01-15 | 8.16 | 8.24 | 8.08 | 8.20 | 8.06 | qfq | 1,883,200 | 15,378,069 | 0.86% |
| 2024-01-12 | 8.21 | 8.32 | 8.12 | 8.13 | 8.00 | qfq | 1,619,030 | 13,264,951 | -0.37% |
| 2024-01-11 | 8.21 | 8.22 | 8.06 | 8.16 | 8.03 | qfq | 1,660,000 | 13,534,140 | 0.00% |
| 2024-01-10 | 8.28 | 8.28 | 8.09 | 8.16 | 8.03 | qfq | 1,429,900 | 11,690,925 | -0.12% |
| 2024-01-09 | 8.16 | 8.26 | 8.10 | 8.17 | 8.03 | qfq | 1,925,700 | 15,749,967 | 0.12% |
| 2024-01-08 | 8.21 | 8.35 | 8.10 | 8.16 | 8.03 | qfq | 2,033,740 | 16,705,541 | -0.85% |
| 2024-01-05 | 8.22 | 8.35 | 8.18 | 8.23 | 8.09 | qfq | 1,842,770 | 15,243,789 | 0.24% |
| 2024-01-04 | 8.22 | 8.26 | 8.14 | 8.21 | 8.07 | qfq | 1,337,510 | 10,983,400 | 0.24% |
| 2024-01-03 | 8.23 | 8.28 | 8.15 | 8.19 | 8.05 | qfq | 1,503,204 | 12,323,351 | -0.49% |
| 2024-01-02 | 8.06 | 8.27 | 8.02 | 8.23 | 8.09 | qfq | 2,642,170 | 21,696,417 | 2.75% |
| 2023-12-29 | 7.97 | 8.05 | 7.92 | 8.01 | 7.88 | qfq | 1,609,520 | 12,849,269 | 0.50% |
| 2023-12-28 | 7.86 | 7.99 | 7.80 | 7.97 | 7.84 | qfq | 1,210,463 | 9,581,938 | 1.40% |
| 2023-12-27 | 7.72 | 7.90 | 7.71 | 7.86 | 7.73 | qfq | 1,013,020 | 7,903,513 | 0.64% |
| 2023-12-26 | 7.84 | 7.95 | 7.76 | 7.81 | 7.68 | qfq | 1,747,400 | 13,645,383 | -0.64% |
| 2023-12-25 | 7.96 | 8.00 | 7.72 | 7.86 | 7.73 | qfq | 2,384,530 | 18,642,246 | -1.75% |
| 2023-12-22 | 8.11 | 8.24 | 7.91 | 8.00 | 7.87 | qfq | 3,357,960 | 27,278,384 | -0.62% |
| 2023-12-21 | 7.90 | 8.10 | 7.80 | 8.05 | 7.92 | qfq | 1,883,000 | 14,981,613 | 1.64% |
| 2023-12-20 | 8.03 | 8.03 | 7.90 | 7.92 | 7.79 | qfq | 1,821,400 | 14,512,874 | -1.37% |
| 2023-12-19 | 7.98 | 8.08 | 7.91 | 8.03 | 7.90 | qfq | 1,186,600 | 9,466,741 | 0.38% |
| 2023-12-18 | 8.05 | 8.12 | 7.96 | 8.00 | 7.87 | qfq | 1,707,500 | 13,724,507 | -1.11% |
| 2023-12-15 | 8.12 | 8.14 | 8.02 | 8.09 | 7.96 | qfq | 1,539,190 | 12,434,862 | -0.12% |
| 2023-12-14 | 8.13 | 8.17 | 8.05 | 8.10 | 7.97 | qfq | 1,557,980 | 12,633,545 | 0.37% |
| 2023-12-13 | 8.11 | 8.16 | 8.04 | 8.07 | 7.94 | qfq | 1,774,900 | 14,394,393 | -0.37% |
| 2023-12-12 | 8.05 | 8.16 | 7.97 | 8.10 | 7.97 | qfq | 1,638,437 | 13,190,959 | 1.00% |
| 2023-12-11 | 7.99 | 8.08 | 7.91 | 8.02 | 7.89 | qfq | 2,651,960 | 21,170,486 | 0.12% |
| 2023-12-08 | 8.21 | 8.29 | 8.00 | 8.01 | 7.88 | qfq | 2,239,230 | 18,078,497 | -2.44% |
| 2023-12-07 | 8.27 | 8.27 | 8.12 | 8.21 | 8.07 | qfq | 3,411,050 | 27,890,887 | -0.48% |
| 2023-12-06 | 8.05 | 8.28 | 8.05 | 8.25 | 8.11 | qfq | 1,809,620 | 14,846,558 | 1.23% |
| 2023-12-05 | 8.23 | 8.27 | 8.14 | 8.15 | 8.02 | qfq | 1,778,500 | 14,576,114 | -1.45% |
| 2023-12-04 | 8.21 | 8.32 | 8.15 | 8.27 | 8.13 | qfq | 1,977,600 | 16,307,345 | 0.61% |
| 2023-12-01 | 8.15 | 8.25 | 8.10 | 8.22 | 8.08 | qfq | 1,678,319 | 13,732,841 | 0.86% |
| 2023-11-30 | 8.12 | 8.18 | 8.08 | 8.15 | 8.02 | qfq | 1,549,150 | 12,581,675 | -0.12% |
| 2023-11-29 | 8.26 | 8.26 | 8.11 | 8.16 | 8.03 | qfq | 1,442,640 | 11,763,665 | -0.85% |
| 2023-11-28 | 8.08 | 8.24 | 8.05 | 8.23 | 8.09 | qfq | 2,336,890 | 19,103,437 | 1.48% |
| 2023-11-27 | 7.95 | 8.18 | 7.94 | 8.11 | 7.98 | qfq | 3,330,667 | 26,881,636 | 1.12% |
| 2023-11-24 | 8.07 | 8.11 | 7.96 | 8.02 | 7.89 | qfq | 1,420,200 | 11,412,866 | -0.50% |
| 2023-11-23 | 7.99 | 8.08 | 7.93 | 8.06 | 7.93 | qfq | 1,510,160 | 12,114,496 | 1.00% |
| 2023-11-22 | 8.06 | 8.13 | 7.97 | 7.98 | 7.85 | qfq | 1,638,760 | 13,161,433 | -0.87% |
| 2023-11-21 | 7.95 | 8.15 | 7.92 | 8.05 | 7.92 | qfq | 2,535,520 | 20,451,789 | 1.39% |
| 2023-11-20 | 7.93 | 7.96 | 7.84 | 7.94 | 7.81 | qfq | 1,730,000 | 13,686,432 | 0.76% |
| 2023-11-17 | 7.88 | 7.91 | 7.83 | 7.88 | 7.75 | qfq | 1,128,270 | 8,881,652 | -0.13% |
| 2023-11-16 | 7.93 | 7.96 | 7.86 | 7.89 | 7.76 | qfq | 1,259,215 | 9,957,632 | -0.63% |
| 2023-11-15 | 8.03 | 8.03 | 7.87 | 7.94 | 7.81 | qfq | 2,143,782 | 17,021,833 | 0.63% |
| 2023-11-14 | 8.08 | 8.08 | 7.77 | 7.89 | 7.76 | qfq | 2,736,640 | 21,523,648 | 1.15% |
| 2023-11-13 | 7.74 | 7.82 | 7.68 | 7.80 | 7.67 | qfq | 1,832,620 | 14,246,802 | 1.43% |
| 2023-11-10 | 7.73 | 7.75 | 7.61 | 7.69 | 7.56 | qfq | 1,323,270 | 10,190,907 | -0.13% |
| 2023-11-09 | 7.73 | 7.77 | 7.65 | 7.70 | 7.57 | qfq | 1,509,810 | 11,657,988 | -0.26% |
| 2023-11-08 | 7.70 | 7.76 | 7.66 | 7.72 | 7.59 | qfq | 1,479,960 | 11,408,241 | 0.26% |
| 2023-11-07 | 7.78 | 7.79 | 7.59 | 7.70 | 7.57 | qfq | 2,306,100 | 17,741,026 | -0.65% |
| 2023-11-06 | 7.59 | 7.77 | 7.56 | 7.75 | 7.62 | qfq | 3,974,400 | 30,540,462 | 2.51% |
| 2023-11-03 | 7.47 | 7.59 | 7.45 | 7.56 | 7.43 | qfq | 2,589,700 | 19,539,967 | 1.34% |
| 2023-11-02 | 7.45 | 7.58 | 7.44 | 7.46 | 7.34 | qfq | 1,974,050 | 14,797,578 | 0.27% |
| 2023-11-01 | 7.39 | 7.47 | 7.38 | 7.44 | 7.32 | qfq | 2,478,414 | 18,437,097 | 0.68% |
| 2023-10-31 | 7.36 | 7.45 | 7.33 | 7.39 | 7.27 | qfq | 3,125,772 | 23,103,701 | 0.54% |
| 2023-10-30 | 7.50 | 7.51 | 7.35 | 7.35 | 7.23 | qfq | 5,160,629 | 38,294,864 | -2.00% |
| 2023-10-27 | 7.76 | 7.79 | 7.40 | 7.50 | 7.38 | qfq | 7,519,880 | 56,491,945 | -6.02% |
| 2023-10-26 | 7.94 | 8.08 | 7.89 | 7.98 | 7.85 | qfq | 1,288,900 | 10,254,831 | -0.25% |
| 2023-10-25 | 7.94 | 8.09 | 7.86 | 8.00 | 7.87 | qfq | 2,049,300 | 16,340,605 | 1.39% |
| 2023-10-24 | 7.64 | 7.90 | 7.64 | 7.89 | 7.76 | qfq | 1,968,900 | 15,335,779 | 3.54% |
| 2023-10-23 | 7.92 | 7.98 | 7.58 | 7.62 | 7.49 | qfq | 2,774,200 | 21,443,032 | -3.79% |
| 2023-10-20 | 7.83 | 8.07 | 7.80 | 7.92 | 7.79 | qfq | 3,344,166 | 26,656,685 | 1.15% |
| 2023-10-19 | 7.76 | 8.00 | 7.71 | 7.83 | 7.70 | qfq | 1,353,630 | 10,657,558 | 0.64% |
| 2023-10-18 | 8.02 | 8.03 | 7.77 | 7.78 | 7.65 | qfq | 1,975,100 | 15,494,735 | -2.87% |
| 2023-10-17 | 7.97 | 8.17 | 7.90 | 8.01 | 7.88 | qfq | 2,530,600 | 20,313,356 | 0.50% |
| 2023-10-16 | 7.90 | 8.05 | 7.90 | 7.97 | 7.84 | qfq | 1,677,200 | 13,382,000 | 0.76% |
| 2023-10-13 | 7.99 | 7.99 | 7.89 | 7.91 | 7.78 | qfq | 1,110,900 | 8,808,517 | -1.49% |
| 2023-10-12 | 7.91 | 8.06 | 7.85 | 8.03 | 7.90 | qfq | 1,596,920 | 12,723,273 | 1.65% |
| 2023-10-11 | 7.92 | 7.96 | 7.85 | 7.90 | 7.77 | qfq | 1,768,500 | 13,969,436 | -0.13% |
| 2023-10-10 | 8.03 | 8.12 | 7.89 | 7.91 | 7.78 | qfq | 2,544,860 | 20,274,769 | -1.98% |
| 2023-10-09 | 8.29 | 8.36 | 8.01 | 8.07 | 7.94 | qfq | 2,488,500 | 20,122,497 | -3.00% |
| 2023-09-28 | 8.20 | 8.34 | 8.17 | 8.32 | 8.18 | qfq | 2,312,720 | 19,129,099 | 1.46% |
| 2023-09-27 | 8.30 | 8.32 | 8.20 | 8.20 | 8.06 | qfq | 1,545,800 | 12,722,508 | -0.97% |
| 2023-09-26 | 8.35 | 8.44 | 8.28 | 8.28 | 8.14 | qfq | 1,111,500 | 9,276,514 | -0.72% |
| 2023-09-25 | 8.50 | 8.50 | 8.29 | 8.34 | 8.20 | qfq | 1,610,647 | 13,451,847 | -1.30% |
| 2023-09-22 | 8.40 | 8.48 | 8.35 | 8.45 | 8.31 | qfq | 1,504,380 | 12,667,462 | 0.48% |
| 2023-09-21 | 8.46 | 8.53 | 8.37 | 8.41 | 8.27 | qfq | 1,480,260 | 12,491,686 | -0.71% |
| 2023-09-20 | 8.34 | 8.57 | 8.34 | 8.47 | 8.33 | qfq | 2,220,880 | 18,844,974 | 0.47% |
| 2023-09-19 | 8.40 | 8.47 | 8.39 | 8.43 | 8.29 | qfq | 1,412,980 | 11,904,983 | -0.12% |
| 2023-09-18 | 8.33 | 8.45 | 8.21 | 8.44 | 8.30 | qfq | 1,644,490 | 13,768,910 | 1.44% |
| 2023-09-15 | 8.36 | 8.52 | 8.29 | 8.32 | 8.18 | qfq | 1,902,340 | 15,937,767 | -0.36% |
| 2023-09-14 | 8.35 | 8.42 | 8.27 | 8.35 | 8.21 | qfq | 1,620,370 | 13,517,714 | -0.24% |
| 2023-09-13 | 8.35 | 8.49 | 8.31 | 8.37 | 8.23 | qfq | 1,783,960 | 14,926,312 | 0.00% |
| 2023-09-12 | 8.44 | 8.48 | 8.31 | 8.37 | 8.23 | qfq | 1,558,170 | 13,085,981 | -0.59% |
| 2023-09-11 | 8.56 | 8.60 | 8.38 | 8.42 | 8.28 | qfq | 2,137,070 | 18,025,909 | -1.29% |
| 2023-09-08 | 8.61 | 8.66 | 8.48 | 8.53 | 8.39 | qfq | 2,408,920 | 20,580,590 | -1.27% |
| 2023-09-07 | 8.70 | 8.83 | 8.61 | 8.64 | 8.50 | qfq | 2,369,580 | 20,610,827 | -0.69% |
| 2023-09-06 | 8.76 | 8.82 | 8.66 | 8.70 | 8.56 | qfq | 1,978,440 | 17,245,423 | -0.46% |
| 2023-09-05 | 8.72 | 8.81 | 8.66 | 8.74 | 8.60 | qfq | 2,603,700 | 22,709,763 | -0.68% |
| 2023-09-04 | 8.57 | 8.84 | 8.56 | 8.80 | 8.65 | qfq | 4,591,370 | 40,055,788 | 2.44% |
| 2023-09-01 | 8.38 | 8.63 | 8.32 | 8.59 | 8.45 | qfq | 6,020,390 | 51,475,545 | 3.37% |
| 2023-08-31 | 8.41 | 8.43 | 8.28 | 8.31 | 8.17 | qfq | 1,940,650 | 16,162,781 | -0.48% |
| 2023-08-30 | 8.41 | 8.48 | 8.32 | 8.35 | 8.21 | qfq | 2,253,300 | 18,932,755 | -0.36% |
| 2023-08-29 | 8.24 | 8.42 | 8.07 | 8.38 | 8.24 | qfq | 4,166,460 | 34,661,017 | 2.07% |
| 2023-08-28 | 8.30 | 8.39 | 8.05 | 8.21 | 8.07 | qfq | 4,656,550 | 38,426,722 | 4.32% |
| 2023-08-25 | 7.88 | 8.11 | 7.67 | 7.87 | 7.74 | qfq | 3,742,030 | 29,574,840 | 0.90% |
| 2023-08-24 | 7.90 | 7.95 | 7.72 | 7.80 | 7.67 | qfq | 1,740,954 | 13,606,996 | -0.38% |
| 2023-08-23 | 8.00 | 8.02 | 7.83 | 7.83 | 7.70 | qfq | 1,382,200 | 10,912,133 | -2.00% |
| 2023-08-22 | 8.02 | 8.13 | 7.85 | 7.99 | 7.86 | qfq | 2,272,230 | 18,071,356 | -0.37% |
| 2023-08-21 | 8.07 | 8.19 | 8.00 | 8.02 | 7.89 | qfq | 3,492,410 | 28,216,944 | -0.12% |
| 2023-08-18 | 8.11 | 8.25 | 8.02 | 8.03 | 7.90 | qfq | 2,565,900 | 20,880,633 | -1.95% |
| 2023-08-17 | 8.16 | 8.24 | 8.10 | 8.19 | 8.05 | qfq | 1,543,090 | 12,572,357 | 0.61% |
| 2023-08-16 | 8.09 | 8.25 | 8.03 | 8.14 | 8.01 | qfq | 1,957,690 | 15,960,717 | 0.00% |
| 2023-08-15 | 8.05 | 8.20 | 7.95 | 8.14 | 8.01 | qfq | 3,210,380 | 26,092,245 | 1.75% |
| 2023-08-14 | 8.00 | 8.06 | 7.86 | 8.00 | 7.87 | qfq | 2,071,050 | 16,466,325 | 0.38% |
| 2023-08-11 | 8.12 | 8.15 | 7.97 | 7.97 | 7.84 | qfq | 1,669,900 | 13,432,718 | -1.60% |
| 2023-08-10 | 8.09 | 8.17 | 8.05 | 8.10 | 7.97 | qfq | 867,500 | 7,029,575 | 0.12% |
| 2023-08-09 | 8.16 | 8.25 | 8.08 | 8.09 | 7.96 | qfq | 1,218,860 | 9,928,139 | -0.37% |
| 2023-08-08 | 8.22 | 8.26 | 8.08 | 8.12 | 7.99 | qfq | 1,213,900 | 9,880,976 | -0.98% |
| 2023-08-07 | 8.34 | 8.34 | 8.14 | 8.20 | 8.06 | qfq | 1,916,100 | 15,689,894 | -1.80% |
| 2023-08-04 | 8.48 | 8.53 | 8.30 | 8.35 | 8.21 | qfq | 1,602,260 | 13,433,670 | -1.65% |
| 2023-08-03 | 8.42 | 8.54 | 8.31 | 8.49 | 8.35 | qfq | 1,910,710 | 16,131,372 | 0.71% |
| 2023-08-02 | 8.40 | 8.45 | 8.32 | 8.43 | 8.29 | qfq | 1,630,700 | 13,671,694 | 0.72% |
| 2023-08-01 | 8.43 | 8.43 | 8.31 | 8.37 | 8.23 | qfq | 1,709,159 | 14,304,100 | -0.83% |
| 2023-07-31 | 8.43 | 8.50 | 8.33 | 8.44 | 8.30 | qfq | 2,870,450 | 24,187,530 | 0.72% |
| 2023-07-28 | 8.39 | 8.44 | 8.31 | 8.38 | 8.24 | qfq | 2,739,304 | 22,885,696 | 0.24% |
| 2023-07-27 | 8.45 | 8.48 | 8.31 | 8.36 | 8.22 | qfq | 2,998,910 | 25,127,059 | -0.12% |
| 2023-07-26 | 8.22 | 8.40 | 8.14 | 8.37 | 8.23 | qfq | 3,967,282 | 32,956,027 | 1.82% |
| 2023-07-25 | 7.92 | 8.23 | 7.91 | 8.22 | 8.08 | qfq | 5,024,490 | 40,930,613 | 4.71% |
| 2023-07-24 | 7.86 | 7.92 | 7.80 | 7.85 | 7.72 | qfq | 1,891,440 | 14,836,546 | -0.13% |
| 2023-07-21 | 7.87 | 7.94 | 7.82 | 7.86 | 7.73 | qfq | 1,636,740 | 12,862,335 | -0.13% |
| 2023-07-20 | 7.88 | 7.96 | 7.80 | 7.87 | 7.74 | qfq | 2,934,900 | 23,173,767 | 0.25% |
| 2023-07-19 | 7.72 | 7.86 | 7.71 | 7.85 | 7.72 | qfq | 1,764,730 | 13,762,911 | 1.16% |
| 2023-07-18 | 7.63 | 7.82 | 7.55 | 7.76 | 7.63 | qfq | 2,531,260 | 19,533,274 | 1.31% |
| 2023-07-17 | 7.60 | 7.68 | 7.41 | 7.66 | 7.53 | qfq | 3,007,160 | 22,795,230 | 2.00% |