RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中通国脉603559.SH
最近收盘价7.552026-07-17
最近交易日2026-07-17
成交量（股）11,578,518
成交额（元）91,487,645
日线记录724
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 2024-12-26 | bonus_share | — | — | 1.8 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 8.00 | 8.15 | 7.53 | 7.55 | 7.55 | qfq | 11,578,518 | 91,487,645 | -6.33% |
| 2026-07-16 | 8.19 | 8.34 | 7.86 | 8.06 | 8.06 | qfq | 8,882,700 | 71,569,284 | -0.98% |
| 2026-07-15 | 8.38 | 8.40 | 7.91 | 8.14 | 8.14 | qfq | 11,627,400 | 94,395,158 | -2.05% |
| 2026-07-14 | 8.56 | 8.84 | 8.15 | 8.31 | 8.31 | qfq | 14,690,652 | 123,559,447 | -3.37% |
| 2026-07-13 | 9.00 | 9.50 | 8.50 | 8.60 | 8.60 | qfq | 23,744,300 | 212,942,585 | -2.05% |
| 2026-07-10 | 8.05 | 8.78 | 8.01 | 8.78 | 8.78 | qfq | 7,945,500 | 68,745,569 | 10.03% |
| 2026-07-09 | 7.99 | 8.18 | 7.79 | 7.98 | 7.98 | qfq | 10,567,400 | 83,911,933 | -0.87% |
| 2026-07-08 | 8.30 | 8.50 | 8.01 | 8.05 | 8.05 | qfq | 11,615,900 | 95,857,832 | -1.95% |
| 2026-07-07 | 8.82 | 8.89 | 8.08 | 8.21 | 8.21 | qfq | 19,726,844 | 164,299,177 | -8.57% |
| 2026-07-06 | 9.90 | 10.00 | 8.97 | 8.98 | 8.98 | qfq | 27,087,320 | 255,330,958 | -9.38% |
| 2026-07-03 | 9.08 | 9.91 | 9.08 | 9.91 | 9.91 | qfq | 14,473,238 | 141,382,279 | 9.99% |
| 2026-07-02 | 8.92 | 9.01 | 8.54 | 9.01 | 9.01 | qfq | 16,159,546 | 142,837,857 | 10.01% |
| 2026-06-30 | 7.79 | 8.19 | 7.72 | 8.19 | 8.19 | qfq | 6,086,286 | 48,969,006 | 5.00% |
| 2026-06-29 | 7.73 | 7.98 | 7.46 | 7.80 | 7.80 | qfq | 4,301,700 | 33,121,581 | -0.26% |
| 2026-06-26 | 7.80 | 7.97 | 7.45 | 7.82 | 7.82 | qfq | 5,138,346 | 39,589,565 | -0.26% |
| 2026-06-25 | 8.25 | 8.33 | 7.84 | 7.84 | 7.84 | qfq | 4,952,600 | 39,131,914 | -4.97% |
| 2026-06-24 | 8.26 | 8.35 | 8.10 | 8.25 | 8.25 | qfq | 3,586,300 | 29,449,499 | 0.00% |
| 2026-06-23 | 8.13 | 8.39 | 7.99 | 8.25 | 8.25 | qfq | 5,403,127 | 44,338,033 | -0.36% |
| 2026-06-22 | 8.72 | 8.73 | 8.28 | 8.28 | 8.28 | qfq | 5,548,252 | 46,147,715 | -5.05% |
| 2026-06-18 | 8.71 | 8.85 | 8.55 | 8.72 | 8.72 | qfq | 4,236,831 | 36,938,773 | 0.11% |
| 2026-06-17 | 8.58 | 8.80 | 8.57 | 8.71 | 8.71 | qfq | 2,534,600 | 22,046,141 | 1.28% |
| 2026-06-16 | 8.55 | 8.73 | 8.38 | 8.60 | 8.60 | qfq | 3,774,002 | 32,287,057 | 0.12% |
| 2026-06-15 | 8.50 | 8.85 | 8.50 | 8.59 | 8.59 | qfq | 4,472,200 | 38,701,817 | -0.12% |
| 2026-06-12 | 8.24 | 8.63 | 8.24 | 8.60 | 8.60 | qfq | 5,141,552 | 43,190,887 | 4.62% |
| 2026-06-11 | 8.31 | 8.42 | 8.08 | 8.22 | 8.22 | qfq | 3,362,600 | 27,529,096 | -1.56% |
| 2026-06-10 | 8.40 | 8.56 | 8.25 | 8.35 | 8.35 | qfq | 4,647,500 | 38,966,394 | -0.60% |
| 2026-06-09 | 8.46 | 8.53 | 8.23 | 8.40 | 8.40 | qfq | 4,445,500 | 37,280,400 | -1.41% |
| 2026-06-08 | 8.15 | 8.92 | 8.15 | 8.52 | 8.52 | qfq | 7,922,795 | 67,268,770 | 0.12% |
| 2026-06-05 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | qfq | 1,900,900 | 16,176,659 | -5.02% |
| 2026-06-04 | 9.19 | 9.40 | 8.96 | 8.96 | 8.96 | qfq | 3,752,600 | 33,870,525 | -4.98% |
| 2026-06-03 | 9.94 | 9.95 | 9.43 | 9.43 | 9.43 | qfq | 9,037,400 | 86,198,552 | -5.04% |
| 2026-06-02 | 9.55 | 9.93 | 9.38 | 9.93 | 9.93 | qfq | 9,892,152 | 97,089,786 | 4.97% |
| 2026-06-01 | 9.35 | 9.52 | 9.23 | 9.46 | 9.46 | qfq | 3,466,369 | 32,666,536 | 1.28% |
| 2026-05-29 | 9.51 | 9.58 | 9.27 | 9.34 | 9.34 | qfq | 3,974,300 | 37,423,063 | -0.64% |
| 2026-05-28 | 9.51 | 9.73 | 9.38 | 9.40 | 9.40 | qfq | 6,317,300 | 60,282,705 | -1.78% |
| 2026-05-27 | 9.28 | 9.72 | 9.06 | 9.57 | 9.57 | qfq | 6,342,486 | 59,518,910 | 3.01% |
| 2026-05-26 | 9.59 | 9.69 | 9.19 | 9.29 | 9.29 | qfq | 6,465,600 | 60,518,868 | -2.93% |
| 2026-05-25 | 9.39 | 9.78 | 9.39 | 9.57 | 9.57 | qfq | 5,765,496 | 55,463,097 | 1.38% |
| 2026-05-22 | 9.56 | 9.58 | 9.35 | 9.44 | 9.44 | qfq | 3,630,800 | 34,323,279 | 0.21% |
| 2026-05-21 | 9.47 | 9.93 | 9.42 | 9.42 | 9.42 | qfq | 6,405,400 | 62,008,880 | -2.48% |
| 2026-05-20 | 9.29 | 9.75 | 9.29 | 9.66 | 9.66 | qfq | 7,733,869 | 73,699,170 | 2.88% |
| 2026-05-19 | 9.55 | 9.80 | 9.12 | 9.39 | 9.39 | qfq | 11,658,469 | 108,923,111 | -2.09% |
| 2026-05-18 | 10.07 | 10.50 | 9.58 | 9.59 | 9.59 | qfq | 15,968,443 | 158,555,187 | -4.77% |
| 2026-05-15 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | qfq | 6,795,741 | 68,397,704 | 5.01% |
| 2026-05-14 | 9.65 | 9.85 | 9.35 | 9.59 | 9.59 | qfq | 12,034,753 | 116,565,730 | -0.62% |
| 2026-05-13 | 9.53 | 9.65 | 9.20 | 9.65 | 9.65 | qfq | 12,566,498 | 120,496,915 | 5.01% |
| 2026-05-12 | 9.10 | 9.19 | 9.01 | 9.19 | 9.19 | qfq | 9,011,873 | 82,691,185 | 5.03% |
| 2026-05-11 | 8.47 | 8.75 | 8.46 | 8.75 | 8.75 | qfq | 4,070,404 | 35,507,481 | 5.04% |
| 2026-05-08 | 8.46 | 8.55 | 8.23 | 8.33 | 8.33 | qfq | 8,790,578 | 73,380,244 | -0.36% |
| 2026-05-07 | 8.39 | 8.42 | 8.07 | 8.36 | 8.36 | qfq | 15,956,589 | 133,524,812 | 4.24% |
| 2026-05-06 | 7.80 | 8.02 | 7.75 | 8.02 | 8.02 | qfq | 4,464,679 | 35,593,757 | 4.97% |
| 2026-04-30 | 7.35 | 7.64 | 7.21 | 7.64 | 7.64 | qfq | 8,703,653 | 65,651,894 | 4.95% |
| 2026-04-29 | 7.35 | 7.62 | 7.27 | 7.28 | 7.28 | qfq | 6,606,900 | 48,802,611 | 0.00% |
| 2026-04-28 | 6.95 | 7.47 | 6.92 | 7.28 | 7.28 | qfq | 7,092,700 | 50,707,846 | 2.39% |
| 2026-04-27 | 7.17 | 7.21 | 7.06 | 7.11 | 7.11 | qfq | 3,552,500 | 25,314,081 | 0.00% |
| 2026-04-24 | 6.76 | 7.11 | 6.66 | 7.11 | 7.11 | qfq | 4,040,300 | 28,072,629 | 5.02% |
| 2026-04-23 | 7.03 | 7.03 | 6.69 | 6.77 | 6.77 | qfq | 4,513,118 | 30,679,323 | -3.70% |
| 2026-04-22 | 7.01 | 7.08 | 7.00 | 7.03 | 7.03 | qfq | 2,322,950 | 16,333,461 | 0.00% |
| 2026-04-21 | 7.20 | 7.20 | 7.03 | 7.03 | 7.03 | qfq | 4,256,500 | 30,107,822 | -2.09% |
| 2026-04-20 | 7.17 | 7.24 | 7.15 | 7.18 | 7.18 | qfq | 2,003,800 | 14,416,211 | 0.28% |
| 2026-04-17 | 7.10 | 7.16 | 7.08 | 7.16 | 7.16 | qfq | 1,744,174 | 12,444,353 | 0.56% |
| 2026-04-16 | 7.11 | 7.14 | 7.05 | 7.12 | 7.12 | qfq | 2,287,795 | 16,227,911 | 0.14% |
| 2026-04-15 | 7.22 | 7.24 | 7.08 | 7.11 | 7.11 | qfq | 2,296,082 | 16,335,235 | -0.84% |
| 2026-04-14 | 7.28 | 7.30 | 7.12 | 7.17 | 7.17 | qfq | 3,003,800 | 21,560,587 | -1.51% |
| 2026-04-13 | 7.27 | 7.40 | 7.22 | 7.28 | 7.28 | qfq | 2,871,600 | 20,960,675 | 0.14% |
| 2026-04-10 | 7.16 | 7.33 | 7.13 | 7.27 | 7.27 | qfq | 2,844,848 | 20,601,512 | 1.54% |
| 2026-04-09 | 7.26 | 7.26 | 7.09 | 7.16 | 7.16 | qfq | 2,395,100 | 17,138,379 | -1.24% |
| 2026-04-08 | 7.32 | 7.36 | 7.21 | 7.25 | 7.25 | qfq | 3,217,500 | 23,330,649 | -0.28% |
| 2026-04-07 | 7.27 | 7.40 | 7.19 | 7.27 | 7.27 | qfq | 3,044,600 | 22,231,537 | 2.54% |
| 2026-04-03 | 7.20 | 7.32 | 7.09 | 7.09 | 7.09 | qfq | 3,191,000 | 22,959,853 | -1.39% |
| 2026-04-02 | 7.35 | 7.35 | 7.16 | 7.19 | 7.19 | qfq | 2,580,800 | 18,685,215 | -1.51% |
| 2026-04-01 | 7.29 | 7.48 | 7.17 | 7.30 | 7.30 | qfq | 7,577,204 | 55,512,321 | 1.96% |
| 2026-03-31 | 6.82 | 7.16 | 6.82 | 7.16 | 7.16 | qfq | 3,636,581 | 25,695,503 | 4.99% |
| 2026-03-30 | 6.77 | 6.82 | 6.67 | 6.82 | 6.82 | qfq | 2,475,578 | 16,723,271 | 0.74% |
| 2026-03-27 | 6.72 | 6.82 | 6.60 | 6.77 | 6.77 | qfq | 1,699,702 | 11,441,058 | 0.59% |
| 2026-03-26 | 6.85 | 6.98 | 6.71 | 6.73 | 6.73 | qfq | 2,035,400 | 13,881,291 | -1.75% |
| 2026-03-25 | 6.73 | 6.87 | 6.72 | 6.85 | 6.85 | qfq | 1,953,700 | 13,278,783 | 1.93% |
| 2026-03-24 | 6.78 | 6.85 | 6.55 | 6.72 | 6.72 | qfq | 3,387,700 | 22,502,883 | -0.30% |
| 2026-03-23 | 7.00 | 7.07 | 6.74 | 6.74 | 6.74 | qfq | 3,065,800 | 21,001,044 | -4.94% |
| 2026-03-20 | 7.01 | 7.23 | 6.93 | 7.09 | 7.09 | qfq | 2,710,582 | 19,212,428 | 0.14% |
| 2026-03-19 | 7.30 | 7.30 | 6.99 | 7.08 | 7.08 | qfq | 3,193,100 | 22,783,885 | -3.28% |
| 2026-03-18 | 7.30 | 7.32 | 7.18 | 7.32 | 7.32 | qfq | 3,002,900 | 21,750,163 | 0.27% |
| 2026-03-17 | 7.33 | 7.43 | 7.25 | 7.30 | 7.30 | qfq | 1,914,843 | 14,029,125 | -1.22% |
| 2026-03-16 | 7.46 | 7.46 | 7.20 | 7.39 | 7.39 | qfq | 2,589,200 | 18,925,618 | -0.40% |
| 2026-03-13 | 7.30 | 7.43 | 7.21 | 7.42 | 7.42 | qfq | 2,906,500 | 21,366,773 | 0.54% |
| 2026-03-12 | 7.56 | 7.80 | 7.38 | 7.38 | 7.38 | qfq | 5,089,200 | 38,250,274 | -2.25% |
| 2026-03-11 | 7.42 | 7.55 | 7.42 | 7.55 | 7.55 | qfq | 3,601,400 | 27,037,289 | 1.75% |
| 2026-03-10 | 7.50 | 7.65 | 7.37 | 7.42 | 7.42 | qfq | 4,367,700 | 32,601,841 | 0.41% |
| 2026-03-09 | 7.35 | 7.45 | 7.22 | 7.39 | 7.39 | qfq | 4,869,400 | 35,744,726 | -1.60% |
| 2026-03-06 | 7.22 | 7.51 | 7.18 | 7.51 | 7.51 | qfq | 4,308,250 | 31,776,200 | 4.02% |
| 2026-03-05 | 7.29 | 7.38 | 7.14 | 7.22 | 7.22 | qfq | 5,362,700 | 38,758,978 | 0.70% |
| 2026-03-04 | 7.15 | 7.27 | 7.05 | 7.17 | 7.17 | qfq | 6,287,698 | 45,024,344 | -0.83% |
| 2026-03-03 | 7.59 | 7.68 | 7.21 | 7.23 | 7.23 | qfq | 8,535,200 | 63,028,856 | -3.21% |
| 2026-03-02 | 7.52 | 7.89 | 7.47 | 7.47 | 7.47 | qfq | 12,266,900 | 94,323,461 | -0.66% |
| 2026-02-27 | 7.16 | 7.52 | 7.16 | 7.52 | 7.52 | qfq | 6,689,946 | 49,522,629 | 5.03% |
| 2026-02-26 | 7.26 | 7.36 | 7.10 | 7.16 | 7.16 | qfq | 12,144,400 | 87,689,913 | -0.14% |
| 2026-02-25 | 7.00 | 7.18 | 6.89 | 7.17 | 7.17 | qfq | 12,564,000 | 89,330,459 | 4.82% |
| 2026-02-24 | 6.58 | 6.84 | 6.58 | 6.84 | 6.84 | qfq | 5,718,834 | 39,025,336 | 5.07% |
| 2026-02-13 | 6.42 | 6.57 | 6.40 | 6.51 | 6.51 | qfq | 3,030,388 | 19,710,264 | 1.40% |
| 2026-02-12 | 6.46 | 6.56 | 6.34 | 6.42 | 6.42 | qfq | 3,853,482 | 24,896,010 | -0.62% |
| 2026-02-11 | 6.50 | 6.53 | 6.44 | 6.46 | 6.46 | qfq | 2,476,600 | 16,045,040 | -0.62% |
| 2026-02-10 | 6.59 | 6.64 | 6.48 | 6.50 | 6.50 | qfq | 3,580,795 | 23,428,134 | 0.15% |
| 2026-02-09 | 6.48 | 6.55 | 6.45 | 6.49 | 6.49 | qfq | 3,699,938 | 24,050,782 | 0.15% |
| 2026-02-06 | 6.44 | 6.54 | 6.29 | 6.48 | 6.48 | qfq | 6,631,577 | 42,495,776 | -1.07% |
| 2026-02-05 | 6.71 | 6.84 | 6.55 | 6.55 | 6.55 | qfq | 6,263,600 | 41,857,834 | -2.82% |
| 2026-02-04 | 6.75 | 6.83 | 6.70 | 6.74 | 6.74 | qfq | 4,429,657 | 29,836,768 | -0.88% |
| 2026-02-03 | 6.66 | 6.87 | 6.61 | 6.80 | 6.80 | qfq | 8,793,957 | 59,220,053 | 0.00% |
| 2026-02-02 | 6.42 | 6.88 | 6.41 | 6.80 | 6.80 | qfq | 15,095,811 | 102,810,118 | 3.82% |
| 2026-01-30 | 6.61 | 6.69 | 6.39 | 6.55 | 6.55 | qfq | 10,338,300 | 67,411,760 | -2.67% |
| 2026-01-29 | 6.55 | 6.85 | 6.42 | 6.73 | 6.73 | qfq | 17,539,400 | 118,406,168 | 3.22% |
| 2026-01-28 | 6.22 | 6.52 | 6.15 | 6.52 | 6.52 | qfq | 8,807,954 | 55,573,968 | 4.99% |
| 2026-01-27 | 6.21 | 6.34 | 6.12 | 6.21 | 6.21 | qfq | 6,245,592 | 38,815,995 | -0.64% |
| 2026-01-26 | 6.21 | 6.33 | 6.10 | 6.25 | 6.25 | qfq | 10,858,800 | 67,490,293 | 0.81% |
| 2026-01-23 | 6.37 | 6.59 | 6.17 | 6.20 | 6.20 | qfq | 18,483,600 | 116,812,741 | -2.52% |
| 2026-01-22 | 6.11 | 6.36 | 6.06 | 6.36 | 6.36 | qfq | 17,563,601 | 110,343,529 | 4.95% |
| 2026-01-21 | 5.88 | 6.12 | 5.84 | 6.06 | 6.06 | qfq | 16,825,500 | 101,121,198 | 0.50% |
| 2026-01-20 | 5.86 | 6.15 | 5.86 | 6.03 | 6.03 | qfq | 21,622,792 | 131,345,984 | 2.90% |
| 2026-01-19 | 5.98 | 5.99 | 5.86 | 5.86 | 5.86 | qfq | 14,585,834 | 85,657,069 | -5.02% |
| 2026-01-16 | 6.40 | 6.40 | 6.17 | 6.17 | 6.17 | qfq | 7,261,700 | 45,094,647 | -4.93% |
| 2026-01-15 | 6.61 | 6.64 | 6.42 | 6.49 | 6.49 | qfq | 6,257,400 | 40,739,853 | -1.96% |
| 2026-01-14 | 6.72 | 6.84 | 6.61 | 6.62 | 6.62 | qfq | 6,991,701 | 47,098,713 | -1.34% |
| 2026-01-13 | 6.64 | 6.89 | 6.58 | 6.71 | 6.71 | qfq | 7,513,701 | 50,556,408 | 1.05% |
| 2026-01-12 | 6.70 | 6.72 | 6.60 | 6.64 | 6.64 | qfq | 6,220,155 | 41,359,091 | -1.19% |
| 2026-01-09 | 6.80 | 6.85 | 6.69 | 6.72 | 6.72 | qfq | 4,822,305 | 32,574,548 | -1.18% |
| 2026-01-08 | 6.83 | 6.89 | 6.79 | 6.80 | 6.80 | qfq | 4,665,899 | 31,863,206 | 0.00% |
| 2026-01-07 | 6.83 | 6.93 | 6.76 | 6.80 | 6.80 | qfq | 4,876,779 | 33,227,873 | -0.58% |
| 2026-01-06 | 6.98 | 7.02 | 6.80 | 6.84 | 6.84 | qfq | 4,773,840 | 32,916,755 | -2.01% |
| 2026-01-05 | 7.00 | 7.10 | 6.92 | 6.98 | 6.98 | qfq | 4,640,790 | 32,418,762 | -0.14% |
| 2025-12-31 | 7.08 | 7.12 | 6.96 | 6.99 | 6.99 | qfq | 4,531,800 | 31,809,777 | -2.24% |
| 2025-12-30 | 7.19 | 7.31 | 6.93 | 7.15 | 7.15 | qfq | 7,118,100 | 50,244,930 | -1.92% |
| 2025-12-29 | 7.47 | 7.50 | 7.29 | 7.29 | 7.29 | qfq | 2,223,500 | 16,259,552 | -4.95% |
| 2025-12-26 | 8.07 | 8.07 | 7.67 | 7.67 | 7.67 | qfq | 5,949,500 | 46,252,097 | -4.96% |
| 2025-12-25 | 7.95 | 8.07 | 7.95 | 8.07 | 8.07 | qfq | 498,200 | 3,994,246 | 1.00% |
| 2025-12-24 | 7.99 | 8.04 | 7.90 | 7.99 | 7.99 | qfq | 706,300 | 5,632,611 | -0.25% |
| 2025-12-23 | 8.12 | 8.12 | 7.99 | 8.01 | 8.01 | qfq | 843,400 | 6,766,113 | -1.35% |
| 2025-12-22 | 8.12 | 8.25 | 8.08 | 8.12 | 8.12 | qfq | 1,186,200 | 9,667,553 | -0.73% |
| 2025-12-19 | 8.11 | 8.25 | 8.03 | 8.18 | 8.18 | qfq | 923,800 | 7,515,782 | 1.11% |
| 2025-12-18 | 8.26 | 8.32 | 8.09 | 8.09 | 8.09 | qfq | 931,600 | 7,667,153 | -2.29% |
| 2025-12-17 | 8.34 | 8.34 | 8.14 | 8.28 | 8.28 | qfq | 700,400 | 5,768,508 | 0.00% |
| 2025-12-16 | 8.69 | 8.69 | 8.25 | 8.28 | 8.28 | qfq | 1,720,300 | 14,449,746 | -4.06% |
| 2025-12-15 | 8.59 | 8.75 | 8.52 | 8.63 | 8.63 | qfq | 963,200 | 8,352,311 | -0.80% |
| 2025-12-12 | 8.59 | 8.88 | 8.43 | 8.70 | 8.70 | qfq | 1,622,700 | 14,012,391 | 1.75% |
| 2025-12-11 | 8.43 | 8.55 | 8.37 | 8.55 | 8.55 | qfq | 928,300 | 7,853,262 | 1.42% |
| 2025-12-10 | 8.35 | 8.43 | 8.31 | 8.43 | 8.43 | qfq | 982,600 | 8,226,168 | 0.96% |
| 2025-12-09 | 8.34 | 8.40 | 8.28 | 8.35 | 8.35 | qfq | 905,800 | 7,545,342 | -0.60% |
| 2025-12-08 | 8.47 | 8.52 | 8.30 | 8.40 | 8.40 | qfq | 1,164,600 | 9,733,897 | -0.71% |
| 2025-12-05 | 8.33 | 8.54 | 8.28 | 8.46 | 8.46 | qfq | 1,069,200 | 9,009,719 | 1.44% |
| 2025-12-04 | 8.30 | 8.49 | 8.30 | 8.34 | 8.34 | qfq | 940,400 | 7,893,116 | -0.71% |
| 2025-12-03 | 8.83 | 8.83 | 8.37 | 8.40 | 8.40 | qfq | 1,820,000 | 15,654,252 | -1.18% |
| 2025-12-02 | 8.57 | 8.85 | 8.50 | 8.50 | 8.50 | qfq | 3,346,300 | 28,979,187 | -1.28% |
| 2025-12-01 | 8.61 | 8.61 | 8.36 | 8.61 | 8.61 | qfq | 3,681,700 | 31,647,418 | 5.00% |
| 2025-11-28 | 8.03 | 8.27 | 8.03 | 8.20 | 8.20 | qfq | 1,317,800 | 10,745,789 | 1.86% |
| 2025-11-27 | 8.20 | 8.27 | 8.04 | 8.05 | 8.05 | qfq | 1,638,200 | 13,341,887 | -2.07% |
| 2025-11-26 | 8.36 | 8.38 | 8.10 | 8.22 | 8.22 | qfq | 2,403,600 | 19,789,101 | -1.20% |
| 2025-11-25 | 8.50 | 8.64 | 8.25 | 8.32 | 8.32 | qfq | 3,922,836 | 32,939,870 | -1.54% |
| 2025-11-24 | 8.75 | 8.90 | 8.38 | 8.45 | 8.45 | qfq | 7,602,765 | 66,254,514 | -0.47% |
| 2025-11-21 | 8.38 | 8.49 | 8.25 | 8.49 | 8.49 | qfq | 2,036,093 | 17,199,643 | 4.94% |
| 2025-11-20 | 7.70 | 8.09 | 7.46 | 8.09 | 8.09 | qfq | 3,389,564 | 26,539,260 | 5.06% |
| 2025-11-19 | 7.84 | 7.87 | 7.60 | 7.70 | 7.70 | qfq | 1,404,600 | 10,824,124 | -1.53% |
| 2025-11-18 | 7.89 | 7.90 | 7.79 | 7.82 | 7.82 | qfq | 934,200 | 7,307,585 | -0.64% |
| 2025-11-17 | 8.05 | 8.05 | 7.84 | 7.87 | 7.87 | qfq | 1,404,273 | 11,096,850 | -1.99% |
| 2025-11-14 | 7.86 | 8.15 | 7.83 | 8.03 | 8.03 | qfq | 2,009,945 | 16,085,253 | 1.90% |
| 2025-11-13 | 7.85 | 7.90 | 7.75 | 7.88 | 7.88 | qfq | 1,366,018 | 10,711,693 | 0.25% |
| 2025-11-12 | 7.92 | 7.92 | 7.72 | 7.86 | 7.86 | qfq | 1,778,373 | 13,825,106 | 0.00% |
| 2025-11-11 | 7.99 | 8.10 | 7.84 | 7.86 | 7.86 | qfq | 2,098,100 | 16,729,426 | -1.01% |
| 2025-11-10 | 7.97 | 7.99 | 7.91 | 7.94 | 7.94 | qfq | 950,500 | 7,550,710 | -0.25% |
| 2025-11-07 | 7.97 | 8.01 | 7.91 | 7.96 | 7.96 | qfq | 589,478 | 4,691,349 | -0.13% |
| 2025-11-06 | 8.00 | 8.02 | 7.87 | 7.97 | 7.97 | qfq | 1,778,605 | 14,127,124 | -0.25% |
| 2025-11-05 | 8.02 | 8.14 | 7.99 | 7.99 | 7.99 | qfq | 1,065,508 | 8,571,022 | -0.75% |
| 2025-11-04 | 7.96 | 8.09 | 7.96 | 8.05 | 8.05 | qfq | 720,300 | 5,789,348 | -0.25% |
| 2025-11-03 | 8.06 | 8.09 | 7.98 | 8.07 | 8.07 | qfq | 652,300 | 5,228,948 | 0.12% |
| 2025-10-31 | 8.15 | 8.15 | 7.98 | 8.06 | 8.06 | qfq | 763,800 | 6,123,746 | 0.00% |
| 2025-10-30 | 8.28 | 8.28 | 8.05 | 8.06 | 8.06 | qfq | 1,046,800 | 8,497,545 | -2.54% |
| 2025-10-29 | 8.19 | 8.36 | 8.19 | 8.27 | 8.27 | qfq | 881,300 | 7,286,567 | 0.98% |
| 2025-10-28 | 8.04 | 8.26 | 7.96 | 8.19 | 8.19 | qfq | 1,452,743 | 11,766,376 | 1.87% |
| 2025-10-27 | 8.15 | 8.15 | 7.92 | 8.04 | 8.04 | qfq | 1,662,200 | 13,324,852 | 0.12% |
| 2025-10-24 | 8.11 | 8.13 | 8.00 | 8.03 | 8.03 | qfq | 844,100 | 6,784,384 | -0.62% |
| 2025-10-23 | 8.20 | 8.20 | 8.05 | 8.08 | 8.08 | qfq | 943,900 | 7,657,934 | -1.22% |
| 2025-10-22 | 8.15 | 8.21 | 8.08 | 8.18 | 8.18 | qfq | 856,923 | 6,982,145 | 0.37% |
| 2025-10-21 | 8.12 | 8.24 | 7.99 | 8.15 | 8.15 | qfq | 932,800 | 7,567,594 | -0.73% |
| 2025-10-20 | 8.20 | 8.28 | 8.18 | 8.21 | 8.21 | qfq | 778,700 | 6,401,450 | 0.00% |
| 2025-10-17 | 8.02 | 8.31 | 7.86 | 8.21 | 8.21 | qfq | 1,911,600 | 15,515,291 | 2.11% |
| 2025-10-16 | 8.09 | 8.12 | 7.99 | 8.04 | 8.04 | qfq | 815,423 | 6,550,283 | -0.99% |
| 2025-10-15 | 8.15 | 8.30 | 7.76 | 8.12 | 8.12 | qfq | 2,527,643 | 20,396,616 | 0.12% |
| 2025-10-14 | 8.35 | 8.46 | 8.08 | 8.11 | 8.11 | qfq | 1,357,200 | 11,204,599 | -2.87% |
| 2025-10-13 | 8.25 | 8.49 | 8.25 | 8.35 | 8.35 | qfq | 743,000 | 6,225,790 | -1.76% |
| 2025-10-10 | 8.39 | 8.59 | 8.36 | 8.50 | 8.50 | qfq | 831,550 | 7,050,919 | 1.07% |
| 2025-10-09 | 8.54 | 8.54 | 8.35 | 8.41 | 8.41 | qfq | 1,158,750 | 9,759,951 | -0.83% |
| 2025-09-30 | 8.85 | 8.89 | 8.38 | 8.48 | 8.48 | qfq | 2,210,300 | 18,920,456 | -3.85% |
| 2025-09-29 | 8.85 | 8.90 | 8.81 | 8.82 | 8.82 | qfq | 641,738 | 5,675,331 | -0.34% |
| 2025-09-26 | 8.78 | 8.97 | 8.77 | 8.85 | 8.85 | qfq | 1,194,600 | 10,586,361 | -0.23% |
| 2025-09-25 | 8.66 | 9.04 | 8.66 | 8.87 | 8.87 | qfq | 1,777,000 | 15,811,208 | 1.49% |
| 2025-09-24 | 8.53 | 8.75 | 8.53 | 8.74 | 8.74 | qfq | 784,900 | 6,806,499 | 2.46% |
| 2025-09-23 | 8.73 | 8.88 | 8.39 | 8.53 | 8.53 | qfq | 1,157,900 | 9,967,749 | -3.29% |
| 2025-09-22 | 8.87 | 8.87 | 8.66 | 8.82 | 8.82 | qfq | 684,700 | 5,998,424 | 0.46% |
| 2025-09-19 | 8.78 | 8.99 | 8.70 | 8.78 | 8.78 | qfq | 804,200 | 7,099,425 | 0.00% |
| 2025-09-18 | 9.02 | 9.06 | 8.78 | 8.78 | 8.78 | qfq | 1,337,100 | 11,939,266 | -2.88% |
| 2025-09-17 | 8.80 | 9.09 | 8.79 | 9.04 | 9.04 | qfq | 1,479,600 | 13,320,199 | 2.15% |
| 2025-09-16 | 8.76 | 8.94 | 8.63 | 8.85 | 8.85 | qfq | 1,487,474 | 13,090,920 | 1.84% |
| 2025-09-15 | 8.85 | 8.85 | 8.62 | 8.69 | 8.69 | qfq | 1,096,700 | 9,532,675 | -1.81% |
| 2025-09-12 | 9.08 | 9.09 | 8.80 | 8.85 | 8.85 | qfq | 1,911,531 | 17,026,087 | -1.23% |
| 2025-09-11 | 9.14 | 9.31 | 8.90 | 8.96 | 8.96 | qfq | 4,388,112 | 39,757,114 | -0.55% |
| 2025-09-10 | 8.55 | 9.01 | 8.50 | 9.01 | 9.01 | qfq | 3,680,062 | 32,606,394 | 5.01% |
| 2025-09-09 | 8.23 | 8.63 | 8.13 | 8.58 | 8.58 | qfq | 3,524,320 | 30,059,829 | 4.38% |
| 2025-09-08 | 8.05 | 8.27 | 8.05 | 8.22 | 8.22 | qfq | 841,200 | 6,881,675 | 1.48% |
| 2025-09-05 | 8.04 | 8.21 | 8.03 | 8.10 | 8.10 | qfq | 1,197,998 | 9,698,882 | -1.46% |
| 2025-09-04 | 8.04 | 8.31 | 7.95 | 8.22 | 8.22 | qfq | 1,429,100 | 11,629,180 | 3.14% |
| 2025-09-03 | 8.15 | 8.15 | 7.94 | 7.97 | 7.97 | qfq | 1,387,900 | 11,171,189 | -1.97% |
| 2025-09-02 | 8.24 | 8.30 | 8.06 | 8.13 | 8.13 | qfq | 1,319,600 | 10,787,283 | -0.12% |
| 2025-09-01 | 8.30 | 8.30 | 8.08 | 8.14 | 8.14 | qfq | 1,464,600 | 11,959,298 | -1.21% |
| 2025-08-29 | 8.29 | 8.35 | 8.15 | 8.24 | 8.24 | qfq | 1,397,500 | 11,479,609 | 0.73% |
| 2025-08-28 | 8.33 | 8.35 | 8.03 | 8.18 | 8.18 | qfq | 1,432,385 | 11,773,924 | -1.56% |
| 2025-08-27 | 8.52 | 8.64 | 8.30 | 8.31 | 8.31 | qfq | 2,011,200 | 16,959,336 | -3.03% |
| 2025-08-26 | 8.40 | 8.60 | 8.38 | 8.57 | 8.57 | qfq | 1,880,000 | 15,973,434 | 2.27% |
| 2025-08-25 | 8.42 | 8.46 | 8.37 | 8.38 | 8.38 | qfq | 883,800 | 7,425,973 | -0.48% |
| 2025-08-22 | 8.52 | 8.52 | 8.36 | 8.42 | 8.42 | qfq | 1,445,250 | 12,139,899 | -1.06% |
| 2025-08-21 | 8.44 | 8.64 | 8.32 | 8.51 | 8.51 | qfq | 1,544,650 | 13,068,096 | 0.83% |
| 2025-08-20 | 8.51 | 8.53 | 8.35 | 8.44 | 8.44 | qfq | 888,770 | 7,473,958 | 0.72% |
| 2025-08-19 | 8.50 | 8.54 | 8.37 | 8.38 | 8.38 | qfq | 1,569,300 | 13,188,580 | -2.22% |
| 2025-08-18 | 8.52 | 8.69 | 8.44 | 8.57 | 8.57 | qfq | 976,200 | 8,356,927 | 1.90% |
| 2025-08-15 | 8.53 | 8.53 | 8.35 | 8.41 | 8.41 | qfq | 1,203,700 | 10,128,205 | 0.00% |
| 2025-08-14 | 8.76 | 8.76 | 8.36 | 8.41 | 8.41 | qfq | 1,397,100 | 11,923,067 | -2.77% |
| 2025-08-13 | 8.60 | 8.74 | 8.59 | 8.65 | 8.65 | qfq | 1,102,700 | 9,539,266 | 1.17% |
| 2025-08-12 | 8.68 | 8.74 | 8.54 | 8.55 | 8.55 | qfq | 1,036,835 | 8,924,334 | -1.50% |
| 2025-08-11 | 8.74 | 8.81 | 8.64 | 8.68 | 8.68 | qfq | 989,450 | 8,628,202 | 0.46% |
| 2025-08-08 | 8.79 | 8.79 | 8.60 | 8.64 | 8.64 | qfq | 831,900 | 7,226,205 | -1.14% |
| 2025-08-07 | 8.80 | 8.92 | 8.73 | 8.74 | 8.74 | qfq | 756,085 | 6,631,977 | -0.23% |
| 2025-08-06 | 8.75 | 8.84 | 8.75 | 8.76 | 8.76 | qfq | 602,500 | 5,286,612 | -0.68% |
| 2025-08-05 | 8.90 | 8.92 | 8.78 | 8.82 | 8.82 | qfq | 1,180,800 | 10,425,827 | -1.34% |
| 2025-08-04 | 8.57 | 8.95 | 8.53 | 8.94 | 8.94 | qfq | 1,517,473 | 13,333,392 | 4.56% |
| 2025-08-01 | 8.64 | 8.72 | 8.54 | 8.55 | 8.55 | qfq | 774,600 | 6,668,169 | -0.58% |
| 2025-07-31 | 8.80 | 8.82 | 8.58 | 8.60 | 8.60 | qfq | 528,400 | 4,572,572 | -1.60% |
| 2025-07-30 | 8.89 | 8.89 | 8.60 | 8.74 | 8.74 | qfq | 1,166,573 | 10,158,377 | -1.69% |
| 2025-07-29 | 8.85 | 8.95 | 8.80 | 8.89 | 8.89 | qfq | 645,473 | 5,725,601 | 0.57% |
| 2025-07-28 | 9.02 | 9.09 | 8.80 | 8.84 | 8.84 | qfq | 1,238,648 | 11,009,441 | -2.00% |
| 2025-07-25 | 9.20 | 9.29 | 9.02 | 9.02 | 9.02 | qfq | 1,273,600 | 11,609,454 | -3.01% |
| 2025-07-24 | 9.29 | 9.47 | 9.20 | 9.30 | 9.30 | qfq | 1,893,500 | 17,647,574 | 3.10% |
| 2025-07-23 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | qfq | 1,308,300 | 11,862,013 | -2.17% |
| 2025-07-22 | 9.41 | 9.47 | 9.14 | 9.22 | 9.22 | qfq | 1,610,772 | 14,876,458 | -1.91% |
| 2025-07-21 | 9.52 | 9.59 | 9.35 | 9.40 | 9.40 | qfq | 1,013,600 | 9,558,174 | -1.47% |
| 2025-07-18 | 9.50 | 9.64 | 9.50 | 9.54 | 9.54 | qfq | 296,398 | 2,833,457 | -0.42% |
| 2025-07-17 | 9.61 | 9.74 | 9.50 | 9.58 | 9.58 | qfq | 814,572 | 7,806,659 | 0.21% |
| 2025-07-16 | 9.60 | 9.60 | 9.45 | 9.56 | 9.56 | qfq | 815,200 | 7,769,809 | -0.42% |
| 2025-07-15 | 9.54 | 9.90 | 9.54 | 9.60 | 9.60 | qfq | 2,275,600 | 22,072,947 | 0.00% |
| 2025-07-14 | 9.37 | 9.63 | 9.28 | 9.60 | 9.60 | qfq | 1,853,800 | 17,652,081 | 3.67% |
| 2025-07-11 | 9.49 | 9.61 | 9.26 | 9.26 | 9.26 | qfq | 1,199,980 | 11,211,295 | -2.32% |
| 2025-07-10 | 9.51 | 9.69 | 9.45 | 9.48 | 9.48 | qfq | 961,200 | 9,189,074 | -1.15% |
| 2025-07-09 | 9.38 | 9.73 | 9.28 | 9.59 | 9.59 | qfq | 1,674,300 | 15,970,508 | 2.90% |
| 2025-07-08 | 9.29 | 9.38 | 9.16 | 9.32 | 9.32 | qfq | 1,174,768 | 10,890,584 | 0.32% |
| 2025-07-07 | 9.52 | 9.55 | 9.09 | 9.29 | 9.29 | qfq | 1,753,244 | 16,286,385 | -2.93% |
| 2025-07-04 | 10.04 | 10.04 | 9.56 | 9.57 | 9.57 | qfq | 4,054,044 | 39,945,121 | 0.10% |
| 2025-07-02 | 9.57 | 9.62 | 9.47 | 9.56 | 9.56 | qfq | 769,400 | 7,328,485 | -0.10% |
| 2025-07-01 | 9.58 | 9.69 | 9.48 | 9.57 | 9.57 | qfq | 965,400 | 9,232,214 | -0.10% |
| 2025-06-30 | 9.28 | 9.80 | 9.28 | 9.58 | 9.58 | qfq | 1,539,591 | 14,818,441 | 1.59% |
| 2025-06-27 | 9.10 | 9.48 | 9.10 | 9.43 | 9.43 | qfq | 1,165,000 | 10,857,470 | 3.51% |
| 2025-06-26 | 9.13 | 9.19 | 9.05 | 9.11 | 9.11 | qfq | 453,925 | 4,137,958 | -0.11% |
| 2025-06-25 | 9.16 | 9.33 | 9.08 | 9.12 | 9.12 | qfq | 659,100 | 6,025,245 | -0.98% |
| 2025-06-24 | 9.25 | 9.30 | 9.15 | 9.21 | 9.21 | qfq | 878,100 | 8,091,245 | 1.32% |
| 2025-06-23 | 8.90 | 9.14 | 8.61 | 9.09 | 9.09 | qfq | 832,100 | 7,470,862 | 2.25% |
| 2025-06-20 | 9.26 | 9.45 | 8.80 | 8.89 | 8.89 | qfq | 2,115,700 | 18,888,184 | -4.00% |
| 2025-06-19 | 9.44 | 9.59 | 9.24 | 9.26 | 9.26 | qfq | 995,510 | 9,347,005 | -2.53% |
| 2025-06-18 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | qfq | 1,293,544 | 12,410,751 | -2.86% |
| 2025-06-17 | 9.64 | 9.98 | 9.52 | 9.78 | 9.78 | qfq | 2,265,900 | 22,077,271 | 1.45% |
| 2025-06-16 | 9.20 | 9.64 | 9.20 | 9.64 | 9.64 | qfq | 2,814,750 | 26,953,116 | 5.01% |
| 2025-06-13 | 9.26 | 9.26 | 9.05 | 9.18 | 9.18 | qfq | 546,845 | 5,006,460 | -0.22% |
| 2025-06-12 | 9.24 | 9.27 | 9.03 | 9.20 | 9.20 | qfq | 1,249,600 | 11,401,002 | 0.44% |
| 2025-06-11 | 9.34 | 9.35 | 9.13 | 9.16 | 9.16 | qfq | 560,900 | 5,170,593 | -1.93% |
| 2025-06-10 | 9.37 | 9.37 | 9.25 | 9.34 | 9.34 | qfq | 640,274 | 5,953,859 | -0.32% |
| 2025-06-09 | 9.26 | 9.45 | 9.13 | 9.37 | 9.37 | qfq | 939,610 | 8,779,960 | 1.63% |
| 2025-06-06 | 9.15 | 9.29 | 9.13 | 9.22 | 9.22 | qfq | 696,800 | 6,422,482 | 0.77% |
| 2025-06-05 | 9.15 | 9.30 | 9.03 | 9.15 | 9.15 | qfq | 1,234,100 | 11,276,370 | 0.00% |
| 2025-06-04 | 9.10 | 9.30 | 9.10 | 9.15 | 9.15 | qfq | 888,650 | 8,131,212 | -0.87% |
| 2025-06-03 | 9.44 | 9.66 | 9.21 | 9.23 | 9.23 | qfq | 2,135,781 | 20,128,899 | -3.35% |
| 2025-05-30 | 9.35 | 9.59 | 9.04 | 9.55 | 9.55 | qfq | 2,502,871 | 23,569,907 | 3.35% |
| 2025-05-29 | 9.25 | 9.70 | 9.16 | 9.24 | 9.24 | qfq | 3,622,200 | 34,192,866 | -0.54% |
| 2025-05-28 | 8.91 | 9.42 | 8.83 | 9.29 | 9.29 | qfq | 3,722,851 | 33,943,764 | 3.11% |
| 2025-05-27 | 8.65 | 9.01 | 8.58 | 9.01 | 9.01 | qfq | 4,533,551 | 40,447,025 | 5.01% |
| 2025-05-26 | 8.56 | 8.58 | 8.33 | 8.58 | 8.58 | qfq | 1,077,800 | 9,148,325 | 2.14% |
| 2025-05-23 | 8.36 | 8.59 | 8.31 | 8.40 | 8.40 | qfq | 856,600 | 7,233,534 | 0.60% |
| 2025-05-22 | 8.52 | 8.56 | 8.34 | 8.35 | 8.35 | qfq | 1,023,500 | 8,609,042 | -2.22% |
| 2025-05-21 | 8.70 | 8.70 | 8.41 | 8.54 | 8.54 | qfq | 1,342,168 | 11,487,352 | -1.61% |
| 2025-05-20 | 8.35 | 8.69 | 8.30 | 8.68 | 8.68 | qfq | 2,181,868 | 18,696,418 | 4.70% |
| 2025-05-19 | 8.59 | 8.59 | 8.26 | 8.29 | 8.29 | qfq | 2,421,468 | 20,301,619 | 1.10% |
| 2025-05-16 | 7.88 | 8.20 | 7.88 | 8.20 | 8.20 | qfq | 1,121,408 | 9,133,529 | 4.99% |
| 2025-05-15 | 7.89 | 7.90 | 7.78 | 7.81 | 7.81 | qfq | 479,300 | 3,756,387 | -0.51% |
| 2025-05-14 | 7.95 | 8.01 | 7.85 | 7.85 | 7.85 | qfq | 737,700 | 5,835,784 | -0.38% |
| 2025-05-13 | 8.12 | 8.14 | 7.86 | 7.88 | 7.88 | qfq | 1,058,200 | 8,428,893 | -2.96% |
| 2025-05-12 | 8.00 | 8.16 | 7.91 | 8.12 | 8.12 | qfq | 728,500 | 5,871,745 | 1.50% |
| 2025-05-09 | 8.02 | 8.10 | 7.95 | 8.00 | 8.00 | qfq | 560,500 | 4,482,989 | -0.25% |
| 2025-05-08 | 8.05 | 8.05 | 7.80 | 8.02 | 8.02 | qfq | 799,000 | 6,369,289 | -0.37% |
| 2025-05-07 | 8.09 | 8.19 | 7.98 | 8.05 | 8.05 | qfq | 1,227,900 | 9,940,863 | 0.25% |
| 2025-05-06 | 8.00 | 8.30 | 8.00 | 8.03 | 8.03 | qfq | 1,340,500 | 10,896,687 | -1.35% |
| 2025-04-30 | 8.16 | 8.24 | 7.96 | 8.14 | 8.14 | qfq | 872,029 | 7,080,854 | -0.25% |
| 2025-04-29 | 8.49 | 8.52 | 8.13 | 8.16 | 8.16 | qfq | 1,744,629 | 14,466,670 | -1.92% |
| 2025-04-28 | 8.36 | 8.76 | 8.07 | 8.32 | 8.32 | qfq | 3,712,274 | 31,492,554 | -0.48% |
| 2025-04-25 | 8.34 | 8.55 | 8.29 | 8.36 | 8.36 | qfq | 1,535,570 | 12,941,286 | 0.48% |
| 2025-04-24 | 8.45 | 8.63 | 8.15 | 8.32 | 8.32 | qfq | 1,608,915 | 13,464,725 | -1.54% |
| 2025-04-23 | 8.48 | 8.62 | 8.40 | 8.45 | 8.45 | qfq | 1,283,542 | 10,915,099 | -0.35% |
| 2025-04-22 | 8.38 | 8.74 | 8.22 | 8.48 | 8.48 | qfq | 2,852,298 | 24,090,835 | 1.31% |
| 2025-04-21 | 7.80 | 8.37 | 7.73 | 8.37 | 8.37 | qfq | 2,662,577 | 21,834,899 | 5.02% |
| 2025-04-18 | 8.10 | 8.13 | 7.97 | 7.97 | 7.97 | qfq | 1,543,400 | 12,361,421 | -5.01% |
| 2025-04-17 | 8.34 | 8.67 | 8.18 | 8.39 | 8.39 | qfq | 3,533,000 | 30,284,495 | 1.57% |
| 2025-04-16 | 8.56 | 8.56 | 7.81 | 8.26 | 8.26 | qfq | 3,402,479 | 28,276,745 | 1.35% |
| 2025-04-15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | qfq | 348,745 | 2,842,272 | 5.03% |
| 2025-04-14 | 7.46 | 7.76 | 7.46 | 7.76 | 7.76 | qfq | 1,340,300 | 10,315,213 | 5.01% |
| 2025-04-11 | 7.09 | 7.39 | 7.09 | 7.39 | 7.39 | qfq | 1,209,000 | 8,843,791 | 4.97% |
| 2025-04-10 | 6.70 | 7.04 | 6.70 | 7.04 | 7.04 | qfq | 1,892,957 | 13,177,399 | 5.07% |
| 2025-04-09 | 6.53 | 6.84 | 6.53 | 6.70 | 6.70 | qfq | 2,442,200 | 16,180,982 | -2.47% |
| 2025-04-08 | 6.87 | 7.09 | 6.87 | 6.87 | 6.87 | qfq | 2,042,600 | 14,097,101 | -4.98% |
| 2025-04-07 | 7.23 | 7.50 | 7.23 | 7.23 | 7.23 | qfq | 1,588,200 | 11,542,461 | -4.99% |
| 2025-04-03 | 7.21 | 7.61 | 7.20 | 7.61 | 7.61 | qfq | 1,741,913 | 13,117,393 | 4.97% |
| 2025-04-02 | 7.33 | 7.48 | 7.22 | 7.25 | 7.25 | qfq | 835,368 | 6,104,092 | -1.36% |
| 2025-04-01 | 7.40 | 7.55 | 7.31 | 7.35 | 7.35 | qfq | 762,200 | 5,667,553 | -0.81% |
| 2025-03-31 | 7.46 | 7.59 | 7.29 | 7.41 | 7.41 | qfq | 833,600 | 6,189,283 | -2.37% |
| 2025-03-28 | 7.79 | 7.79 | 7.50 | 7.59 | 7.59 | qfq | 1,435,079 | 10,921,927 | -3.07% |
| 2025-03-27 | 8.06 | 8.16 | 7.78 | 7.83 | 7.83 | qfq | 897,800 | 7,114,357 | -2.85% |
| 2025-03-26 | 7.96 | 8.17 | 7.92 | 8.06 | 8.06 | qfq | 556,500 | 4,479,824 | 1.26% |
| 2025-03-25 | 8.16 | 8.20 | 7.88 | 7.96 | 7.96 | qfq | 1,040,207 | 8,330,365 | -1.49% |
| 2025-03-24 | 8.29 | 8.29 | 7.96 | 8.08 | 8.08 | qfq | 1,080,800 | 8,783,233 | -2.30% |
| 2025-03-21 | 8.39 | 8.53 | 8.11 | 8.27 | 8.27 | qfq | 1,428,400 | 11,854,467 | -1.19% |
| 2025-03-20 | 8.57 | 8.62 | 8.37 | 8.37 | 8.37 | qfq | 758,000 | 6,411,272 | -2.22% |
| 2025-03-19 | 8.66 | 8.73 | 8.55 | 8.56 | 8.56 | qfq | 1,018,200 | 8,755,834 | -1.15% |
| 2025-03-18 | 8.66 | 8.74 | 8.53 | 8.66 | 8.66 | qfq | 1,472,313 | 12,708,647 | -0.23% |
| 2025-03-17 | 8.45 | 8.78 | 8.35 | 8.68 | 8.68 | qfq | 2,193,950 | 18,863,139 | 3.58% |
| 2025-03-14 | 8.37 | 8.45 | 8.30 | 8.38 | 8.38 | qfq | 1,212,633 | 10,157,772 | 0.12% |
| 2025-03-13 | 8.36 | 8.42 | 8.27 | 8.37 | 8.37 | qfq | 950,600 | 7,922,377 | 0.12% |
| 2025-03-12 | 8.43 | 8.45 | 8.34 | 8.36 | 8.36 | qfq | 1,011,400 | 8,469,213 | -0.71% |
| 2025-03-11 | 8.31 | 8.59 | 8.25 | 8.42 | 8.42 | qfq | 1,621,750 | 13,681,120 | 1.32% |
| 2025-03-10 | 8.28 | 8.39 | 8.15 | 8.31 | 8.31 | qfq | 1,136,800 | 9,414,138 | 0.73% |
| 2025-03-07 | 8.51 | 8.55 | 8.24 | 8.25 | 8.25 | qfq | 2,960,800 | 24,602,936 | -4.40% |
| 2025-03-06 | 8.75 | 8.88 | 8.47 | 8.63 | 8.63 | qfq | 3,664,250 | 31,578,076 | -1.93% |
| 2025-03-05 | 8.75 | 9.20 | 8.68 | 8.80 | 8.80 | qfq | 3,583,100 | 32,093,220 | 0.23% |
| 2025-03-04 | 8.67 | 8.79 | 8.49 | 8.78 | 8.78 | qfq | 1,898,600 | 16,480,423 | 1.27% |
| 2025-03-03 | 8.29 | 8.79 | 8.27 | 8.67 | 8.67 | qfq | 2,344,295 | 20,197,257 | 2.73% |
| 2025-02-28 | 8.47 | 8.47 | 8.12 | 8.44 | 8.44 | qfq | 2,598,640 | 21,468,696 | -1.29% |
| 2025-02-27 | 8.92 | 9.39 | 8.55 | 8.55 | 8.55 | qfq | 4,891,000 | 43,364,153 | -5.00% |
| 2025-02-26 | 8.91 | 9.00 | 8.68 | 9.00 | 9.00 | qfq | 3,262,800 | 28,773,616 | 0.11% |
| 2025-02-25 | 8.70 | 9.04 | 8.57 | 8.99 | 8.99 | qfq | 2,865,200 | 25,481,794 | 3.21% |
| 2025-02-24 | 8.20 | 8.75 | 8.20 | 8.71 | 8.71 | qfq | 4,175,784 | 35,378,889 | 4.19% |
| 2025-02-21 | 7.93 | 8.36 | 7.84 | 8.36 | 8.36 | qfq | 5,147,500 | 42,380,266 | 5.03% |
| 2025-02-20 | 7.92 | 7.98 | 7.72 | 7.96 | 7.96 | qfq | 2,004,987 | 15,700,729 | 1.53% |
| 2025-02-19 | 7.68 | 7.84 | 7.57 | 7.84 | 7.84 | qfq | 1,537,279 | 11,807,341 | 3.29% |
| 2025-02-18 | 7.72 | 7.73 | 7.57 | 7.59 | 7.59 | qfq | 1,630,500 | 12,438,269 | -2.57% |
| 2025-02-17 | 7.72 | 7.83 | 7.68 | 7.79 | 7.79 | qfq | 2,149,000 | 16,679,580 | 0.52% |
| 2025-02-14 | 7.66 | 7.82 | 7.56 | 7.75 | 7.75 | qfq | 2,371,521 | 18,299,380 | 1.17% |
| 2025-02-13 | 7.58 | 7.77 | 7.58 | 7.66 | 7.66 | qfq | 1,768,200 | 13,546,790 | 1.06% |
| 2025-02-12 | 7.64 | 7.74 | 7.55 | 7.58 | 7.58 | qfq | 2,531,200 | 19,288,800 | -1.81% |
| 2025-02-11 | 7.68 | 7.87 | 7.56 | 7.72 | 7.72 | qfq | 3,027,877 | 23,401,826 | 1.05% |
| 2025-02-10 | 7.27 | 7.64 | 7.22 | 7.64 | 7.64 | qfq | 2,148,452 | 16,192,035 | 4.95% |
| 2025-02-07 | 7.36 | 7.46 | 7.20 | 7.28 | 7.28 | qfq | 2,499,958 | 18,266,981 | 0.28% |
| 2025-02-06 | 6.91 | 7.26 | 6.82 | 7.26 | 7.26 | qfq | 2,183,883 | 15,523,621 | 5.07% |
| 2025-02-05 | 6.98 | 7.10 | 6.86 | 6.91 | 6.91 | qfq | 3,119,819 | 21,581,434 | -3.63% |
| 2025-01-27 | 7.08 | 7.35 | 7.07 | 7.17 | 7.17 | qfq | 2,404,200 | 17,382,061 | 1.85% |
| 2025-01-24 | 7.20 | 7.26 | 6.95 | 7.04 | 7.04 | qfq | 2,365,300 | 16,781,747 | -0.98% |
| 2025-01-23 | 7.33 | 7.38 | 7.08 | 7.11 | 7.11 | qfq | 2,304,900 | 16,586,321 | -2.74% |
| 2025-01-22 | 7.34 | 7.40 | 7.13 | 7.31 | 7.31 | qfq | 2,215,949 | 16,039,671 | -1.08% |
| 2025-01-21 | 7.79 | 7.79 | 7.39 | 7.39 | 7.39 | qfq | 2,540,799 | 19,113,491 | -5.01% |
| 2025-01-20 | 7.93 | 7.94 | 7.73 | 7.78 | 7.78 | qfq | 2,542,000 | 19,844,933 | -1.64% |
| 2025-01-17 | 7.93 | 8.03 | 7.80 | 7.91 | 7.91 | qfq | 1,464,300 | 11,600,232 | -0.13% |
| 2025-01-16 | 8.15 | 8.17 | 7.89 | 7.92 | 7.92 | qfq | 3,161,800 | 25,317,423 | -1.49% |
| 2025-01-15 | 8.53 | 8.53 | 7.99 | 8.04 | 8.04 | qfq | 5,900,300 | 48,831,435 | -0.99% |
| 2025-01-14 | 7.90 | 8.12 | 7.82 | 8.12 | 8.12 | qfq | 1,493,600 | 11,938,150 | 5.05% |
| 2025-01-13 | 7.73 | 7.89 | 7.58 | 7.73 | 7.73 | qfq | 2,989,300 | 23,082,782 | -2.52% |
| 2025-01-10 | 8.34 | 8.35 | 7.93 | 7.93 | 7.93 | qfq | 4,645,900 | 37,475,437 | -5.03% |
| 2025-01-09 | 8.33 | 8.49 | 8.20 | 8.35 | 8.35 | qfq | 4,670,300 | 38,915,456 | -3.13% |
| 2025-01-08 | 8.93 | 9.02 | 8.58 | 8.62 | 8.62 | qfq | 7,367,450 | 64,386,110 | -4.54% |
| 2025-01-07 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | qfq | 660,000 | 5,959,800 | -5.05% |
| 2025-01-06 | 10.51 | 10.51 | 9.51 | 9.51 | 9.51 | qfq | 8,276,635 | 82,285,210 | -5.00% |
| 2025-01-03 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | qfq | 5,900 | 59,059 | 5.04% |
| 2025-01-02 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | qfq | 25,300 | 241,109 | 4.96% |
| 2024-12-31 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | qfq | 69,100 | 627,428 | 4.97% |
| 2024-12-30 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | qfq | 37,100 | 320,915 | 4.98% |
| 2024-12-27 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | qfq | 9,400 | 77,456 | 4.97% |
| 2024-12-26 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | qfq | 49,700 | 390,145 | -27.52% |
| 2024-12-24 | 11.01 | 11.15 | 10.82 | 10.83 | 7.48 | qfq | 6,076,000 | 66,089,075 | -4.92% |
| 2024-12-23 | 11.78 | 11.88 | 11.39 | 11.39 | 7.87 | qfq | 5,940,000 | 68,432,528 | -5.00% |
| 2024-12-20 | 11.71 | 11.99 | 11.63 | 11.99 | 8.28 | qfq | 6,153,713 | 73,235,377 | 4.99% |
| 2024-12-19 | 11.40 | 11.52 | 11.26 | 11.42 | 7.89 | qfq | 2,301,400 | 26,238,948 | -0.95% |
| 2024-12-18 | 11.31 | 11.78 | 11.21 | 11.53 | 7.96 | qfq | 3,532,800 | 40,623,723 | 1.86% |
| 2024-12-17 | 11.35 | 11.44 | 11.03 | 11.32 | 7.82 | qfq | 2,781,600 | 31,164,647 | -0.70% |
| 2024-12-16 | 11.50 | 11.50 | 11.18 | 11.40 | 7.87 | qfq | 3,431,200 | 38,813,604 | -2.23% |
| 2024-12-13 | 11.54 | 11.66 | 11.40 | 11.66 | 8.05 | qfq | 2,307,300 | 26,642,972 | 1.04% |
| 2024-12-12 | 11.46 | 11.58 | 11.41 | 11.54 | 7.97 | qfq | 3,074,100 | 35,301,283 | 0.79% |
| 2024-12-11 | 11.30 | 11.62 | 11.22 | 11.45 | 7.91 | qfq | 3,555,600 | 40,538,123 | 1.24% |
| 2024-12-10 | 11.20 | 11.39 | 11.01 | 11.31 | 7.81 | qfq | 3,808,700 | 42,602,733 | 0.09% |
| 2024-12-09 | 11.67 | 11.79 | 11.24 | 11.30 | 7.80 | qfq | 3,373,500 | 38,465,597 | -3.58% |
| 2024-12-06 | 11.41 | 11.98 | 11.38 | 11.72 | 8.09 | qfq | 4,708,250 | 54,455,400 | 2.00% |
| 2024-12-05 | 11.10 | 11.58 | 11.10 | 11.49 | 7.94 | qfq | 4,594,805 | 52,133,469 | 3.61% |
| 2024-12-04 | 11.21 | 11.55 | 11.04 | 11.09 | 7.66 | qfq | 5,402,855 | 60,993,135 | -3.23% |
| 2024-12-03 | 11.20 | 11.60 | 11.20 | 11.46 | 7.92 | qfq | 8,374,100 | 95,882,579 | 3.71% |
| 2024-12-02 | 10.80 | 11.37 | 10.65 | 11.05 | 7.63 | qfq | 7,832,450 | 85,013,911 | -1.43% |
| 2024-11-29 | 11.58 | 11.72 | 10.74 | 11.21 | 7.74 | qfq | 8,873,350 | 100,973,687 | 0.45% |
| 2024-11-28 | 10.59 | 11.16 | 10.34 | 11.16 | 7.71 | qfq | 7,799,350 | 83,975,313 | 4.99% |
| 2024-11-27 | 10.72 | 10.88 | 10.63 | 10.63 | 7.34 | qfq | 2,189,700 | 23,396,578 | -5.00% |
| 2024-11-26 | 11.19 | 11.86 | 11.19 | 11.19 | 7.73 | qfq | 11,871,200 | 134,021,947 | -5.01% |
| 2024-11-25 | 11.78 | 11.78 | 11.78 | 11.78 | 8.14 | qfq | 471,100 | 5,549,558 | -5.00% |
| 2024-11-22 | 12.40 | 12.40 | 12.40 | 12.40 | 8.56 | qfq | 384,800 | 4,771,520 | -4.98% |
| 2024-11-21 | 13.05 | 13.05 | 13.05 | 13.05 | 9.01 | qfq | 1,317,900 | 17,198,595 | -5.02% |
| 2024-11-20 | 12.92 | 14.19 | 12.92 | 13.74 | 9.49 | qfq | 6,253,000 | 84,910,113 | 1.25% |
| 2024-11-19 | 14.99 | 14.99 | 13.57 | 13.57 | 9.37 | qfq | 3,976,100 | 56,948,900 | -4.97% |
| 2024-11-18 | 14.18 | 14.28 | 14.00 | 14.28 | 9.86 | qfq | 1,608,450 | 22,867,905 | 5.00% |
| 2024-11-15 | 12.45 | 13.60 | 12.45 | 13.60 | 9.39 | qfq | 5,547,250 | 72,771,456 | 5.02% |
| 2024-11-14 | 12.60 | 13.81 | 12.57 | 12.95 | 8.94 | qfq | 7,921,822 | 104,668,616 | -1.60% |
| 2024-11-13 | 13.26 | 13.69 | 13.16 | 13.16 | 9.09 | qfq | 4,953,600 | 65,404,934 | -4.98% |
| 2024-11-12 | 14.20 | 14.49 | 13.51 | 13.85 | 9.57 | qfq | 7,627,164 | 107,191,358 | -1.00% |
| 2024-11-11 | 14.70 | 14.70 | 13.53 | 13.99 | 9.66 | qfq | 8,981,014 | 128,056,629 | -0.43% |
| 2024-11-08 | 14.05 | 14.05 | 14.05 | 14.05 | 9.70 | qfq | 472,076 | 6,632,668 | 5.01% |
| 2024-11-07 | 13.30 | 13.38 | 13.20 | 13.38 | 9.24 | qfq | 1,531,199 | 20,421,738 | 5.02% |
| 2024-11-06 | 12.74 | 12.74 | 11.60 | 12.74 | 8.80 | qfq | 6,295,950 | 79,795,191 | 5.03% |
| 2024-11-05 | 12.13 | 12.13 | 12.13 | 12.13 | 8.38 | qfq | 342,200 | 4,150,886 | 5.02% |
| 2024-11-04 | 11.53 | 11.55 | 11.43 | 11.55 | 7.98 | qfq | 1,418,900 | 16,353,519 | 5.00% |
| 2024-11-01 | 11.00 | 11.00 | 10.30 | 11.00 | 7.60 | qfq | 13,264,716 | 144,184,539 | 4.96% |
| 2024-10-31 | 10.48 | 10.48 | 10.30 | 10.48 | 7.24 | qfq | 2,150,099 | 22,509,390 | 5.01% |
| 2024-10-30 | 9.80 | 9.98 | 9.80 | 9.98 | 6.89 | qfq | 3,427,370 | 33,992,724 | 5.05% |
| 2024-10-29 | 9.50 | 9.50 | 9.25 | 9.50 | 6.56 | qfq | 5,453,300 | 51,725,761 | 4.97% |
| 2024-10-28 | 8.99 | 9.05 | 8.80 | 9.05 | 6.25 | qfq | 5,357,400 | 48,202,831 | 4.99% |
| 2024-10-25 | 8.62 | 8.62 | 8.62 | 8.62 | 5.95 | qfq | 3,051,700 | 26,305,654 | 4.99% |
| 2024-10-24 | 8.21 | 8.21 | 8.21 | 8.21 | 5.67 | qfq | 995,900 | 8,176,339 | 4.99% |
| 2024-10-23 | 7.81 | 7.98 | 7.75 | 7.82 | 5.40 | qfq | 2,434,600 | 19,154,263 | -1.26% |
| 2024-10-22 | 7.63 | 8.08 | 7.50 | 7.92 | 5.47 | qfq | 4,415,900 | 34,429,343 | 1.54% |
| 2024-10-21 | 7.48 | 8.00 | 7.41 | 7.80 | 5.39 | qfq | 7,252,400 | 54,820,691 | 0.00% |
| 2024-10-18 | 7.92 | 8.06 | 7.73 | 7.80 | 5.39 | qfq | 4,415,500 | 34,651,815 | -3.23% |
| 2024-10-17 | 8.30 | 8.30 | 7.97 | 8.06 | 5.57 | qfq | 6,715,600 | 53,973,043 | -3.93% |
| 2024-10-16 | 8.04 | 8.47 | 8.04 | 8.39 | 5.79 | qfq | 6,724,150 | 56,290,928 | 3.97% |
| 2024-10-15 | 7.93 | 8.20 | 7.93 | 8.07 | 5.57 | qfq | 4,360,700 | 35,159,806 | -0.25% |
| 2024-10-14 | 7.89 | 8.29 | 7.89 | 8.09 | 5.59 | qfq | 5,334,300 | 42,992,716 | -0.61% |
| 2024-10-11 | 8.20 | 8.25 | 7.54 | 8.14 | 5.62 | qfq | 8,070,650 | 65,326,390 | 3.56% |
| 2024-10-10 | 7.40 | 7.86 | 7.35 | 7.86 | 5.43 | qfq | 7,593,400 | 58,465,514 | 4.94% |
| 2024-10-09 | 7.42 | 7.66 | 7.16 | 7.49 | 5.17 | qfq | 7,315,150 | 54,677,906 | 1.08% |
| 2024-10-08 | 7.49 | 8.10 | 7.41 | 7.41 | 5.12 | qfq | 9,854,600 | 74,504,971 | -5.00% |
| 2024-09-30 | 7.89 | 8.25 | 7.76 | 7.80 | 5.39 | qfq | 11,590,700 | 90,834,495 | -4.53% |
| 2024-09-27 | 8.36 | 8.62 | 8.03 | 8.17 | 5.64 | qfq | 8,672,575 | 71,444,006 | -3.31% |
| 2024-09-26 | 8.45 | 8.45 | 8.17 | 8.45 | 5.84 | qfq | 9,996,376 | 84,066,621 | 4.97% |
| 2024-09-25 | 7.92 | 8.05 | 7.92 | 8.05 | 5.56 | qfq | 2,564,100 | 20,549,286 | 4.95% |
| 2024-09-24 | 7.67 | 8.10 | 7.67 | 7.67 | 5.30 | qfq | 12,858,169 | 99,184,510 | -4.96% |
| 2024-09-23 | 8.07 | 8.91 | 8.07 | 8.07 | 5.57 | qfq | 19,565,275 | 166,209,029 | -4.95% |
| 2024-09-20 | 8.49 | 8.49 | 8.40 | 8.49 | 5.86 | qfq | 7,639,000 | 64,851,461 | 4.94% |
| 2024-09-19 | 8.08 | 8.09 | 7.32 | 8.09 | 5.59 | qfq | 12,678,026 | 100,225,052 | 5.06% |
| 2024-09-18 | 7.70 | 7.70 | 7.60 | 7.70 | 5.32 | qfq | 3,384,700 | 26,058,377 | 5.05% |
| 2024-09-13 | 6.90 | 7.33 | 6.73 | 7.33 | 5.06 | qfq | 5,149,126 | 36,348,578 | 5.01% |
| 2024-09-12 | 6.71 | 7.20 | 6.55 | 6.98 | 4.82 | qfq | 7,735,300 | 52,212,301 | 1.31% |
| 2024-09-11 | 6.92 | 7.19 | 6.89 | 6.89 | 4.76 | qfq | 3,145,200 | 21,958,133 | -4.97% |
| 2024-09-10 | 7.62 | 7.62 | 7.25 | 7.25 | 5.01 | qfq | 4,785,400 | 35,119,516 | -4.98% |
| 2024-09-09 | 7.65 | 7.65 | 7.13 | 7.63 | 5.27 | qfq | 12,007,300 | 90,461,617 | 4.66% |
| 2024-09-06 | 7.29 | 7.29 | 7.29 | 7.29 | 5.04 | qfq | 2,761,300 | 20,129,877 | 5.04% |
| 2024-09-05 | 6.94 | 6.94 | 6.94 | 6.94 | 4.79 | qfq | 646,100 | 4,483,934 | -5.06% |
| 2024-09-04 | 7.48 | 7.59 | 7.31 | 7.31 | 5.05 | qfq | 1,209,800 | 8,885,948 | -4.94% |
| 2024-09-03 | 7.60 | 7.85 | 7.40 | 7.69 | 5.31 | qfq | 5,885,800 | 45,140,718 | 2.67% |
| 2024-09-02 | 7.10 | 7.49 | 7.03 | 7.49 | 5.17 | qfq | 5,406,800 | 40,129,014 | 5.05% |
| 2024-08-30 | 7.32 | 7.36 | 7.02 | 7.13 | 4.92 | qfq | 4,648,712 | 33,499,457 | 1.71% |
| 2024-08-29 | 6.57 | 7.01 | 6.52 | 7.01 | 4.84 | qfq | 4,419,265 | 30,486,167 | 4.94% |
| 2024-08-28 | 7.12 | 7.12 | 6.45 | 6.68 | 4.61 | qfq | 5,924,032 | 40,074,285 | -1.47% |
| 2024-08-27 | 6.78 | 6.78 | 6.78 | 6.78 | 4.68 | qfq | 834,700 | 5,659,266 | 4.95% |
| 2024-08-26 | 6.03 | 6.46 | 5.98 | 6.46 | 4.46 | qfq | 2,399,700 | 14,984,476 | 5.04% |
| 2024-08-23 | 6.11 | 6.23 | 5.85 | 6.15 | 4.25 | qfq | 4,711,338 | 28,774,962 | 3.71% |
| 2024-08-22 | 5.85 | 5.93 | 5.80 | 5.93 | 4.10 | qfq | 2,549,512 | 15,040,397 | 4.96% |
| 2024-08-21 | 5.65 | 5.65 | 5.54 | 5.65 | 3.90 | qfq | 1,093,600 | 6,171,174 | 5.02% |
| 2024-08-20 | 5.66 | 5.66 | 5.38 | 5.38 | 3.72 | qfq | 2,228,700 | 12,202,531 | -4.95% |
| 2024-08-19 | 5.48 | 5.80 | 5.42 | 5.66 | 3.91 | qfq | 2,407,500 | 13,514,618 | 2.35% |
| 2024-08-16 | 5.38 | 5.61 | 5.29 | 5.53 | 3.82 | qfq | 2,803,000 | 15,281,144 | 2.98% |
| 2024-08-15 | 5.06 | 5.37 | 5.06 | 5.37 | 3.71 | qfq | 2,314,800 | 12,128,575 | 5.09% |
| 2024-08-14 | 5.16 | 5.32 | 5.07 | 5.11 | 3.53 | qfq | 1,701,100 | 8,812,222 | -1.92% |
| 2024-08-13 | 5.18 | 5.26 | 4.97 | 5.21 | 3.60 | qfq | 2,211,800 | 11,346,104 | 0.39% |
| 2024-08-12 | 5.19 | 5.51 | 5.19 | 5.19 | 3.58 | qfq | 3,666,500 | 19,213,260 | -4.95% |
| 2024-08-09 | 5.68 | 5.73 | 5.38 | 5.46 | 3.77 | qfq | 7,386,100 | 41,258,295 | 0.00% |
| 2024-08-08 | 5.46 | 5.46 | 5.36 | 5.46 | 3.77 | qfq | 1,791,200 | 9,778,910 | 5.00% |
| 2024-08-07 | 5.20 | 5.20 | 5.20 | 5.20 | 3.59 | qfq | 4,074,000 | 21,184,800 | 5.05% |
| 2024-08-06 | 4.95 | 4.95 | 4.95 | 4.95 | 3.42 | qfq | 255,200 | 1,263,240 | 5.10% |
| 2024-08-05 | 4.71 | 4.71 | 4.71 | 4.71 | 3.25 | qfq | 827,600 | 3,897,996 | 4.90% |
| 2024-08-02 | 4.50 | 4.54 | 4.39 | 4.49 | 3.10 | qfq | 1,154,673 | 5,142,722 | -0.22% |
| 2024-08-01 | 4.56 | 4.65 | 4.38 | 4.50 | 3.11 | qfq | 1,263,800 | 5,752,325 | -1.53% |
| 2024-07-31 | 4.52 | 4.57 | 4.34 | 4.57 | 3.16 | qfq | 1,889,700 | 8,407,592 | 1.11% |
| 2024-07-30 | 4.23 | 4.52 | 4.18 | 4.52 | 3.12 | qfq | 1,920,125 | 8,368,798 | 5.12% |
| 2024-07-29 | 4.40 | 4.43 | 4.24 | 4.30 | 2.97 | qfq | 1,069,025 | 4,589,561 | -2.93% |
| 2024-07-26 | 4.19 | 4.51 | 4.19 | 4.43 | 3.06 | qfq | 873,025 | 3,844,215 | 1.14% |
| 2024-07-25 | 4.60 | 4.60 | 4.34 | 4.38 | 3.03 | qfq | 1,560,925 | 6,849,026 | -4.16% |
| 2024-07-24 | 4.56 | 4.65 | 4.50 | 4.57 | 3.16 | qfq | 967,900 | 4,423,919 | -0.87% |
| 2024-07-23 | 4.52 | 4.73 | 4.45 | 4.61 | 3.18 | qfq | 1,958,700 | 9,089,060 | 2.44% |
| 2024-07-22 | 4.58 | 4.58 | 4.41 | 4.50 | 3.11 | qfq | 1,122,025 | 5,023,701 | 0.67% |
| 2024-07-19 | 4.37 | 4.47 | 4.28 | 4.47 | 3.09 | qfq | 1,600,725 | 7,072,273 | 4.93% |
| 2024-07-18 | 4.29 | 4.36 | 4.16 | 4.26 | 2.94 | qfq | 885,700 | 3,748,874 | -1.84% |
| 2024-07-17 | 4.32 | 4.40 | 4.22 | 4.34 | 3.00 | qfq | 1,172,505 | 5,081,284 | 1.64% |
| 2024-07-16 | 4.05 | 4.27 | 4.05 | 4.27 | 2.95 | qfq | 977,400 | 4,143,031 | 4.91% |
| 2024-07-15 | 4.12 | 4.19 | 3.99 | 4.07 | 2.81 | qfq | 701,605 | 2,843,412 | -2.86% |
| 2024-07-12 | 4.12 | 4.26 | 4.06 | 4.19 | 2.89 | qfq | 762,200 | 3,200,786 | 2.20% |
| 2024-07-11 | 4.00 | 4.16 | 4.00 | 4.10 | 2.83 | qfq | 715,400 | 2,910,274 | 1.99% |
| 2024-07-10 | 4.21 | 4.23 | 3.99 | 4.02 | 2.78 | qfq | 1,169,200 | 4,777,506 | -3.83% |
| 2024-07-09 | 4.20 | 4.26 | 4.06 | 4.18 | 2.89 | qfq | 1,396,500 | 5,831,658 | -0.48% |
| 2024-07-08 | 4.08 | 4.20 | 3.99 | 4.20 | 2.90 | qfq | 2,098,900 | 8,763,995 | 5.00% |
| 2024-07-05 | 3.67 | 4.00 | 3.67 | 4.00 | 2.76 | qfq | 729,100 | 2,829,925 | 4.99% |
| 2024-07-04 | 4.17 | 4.17 | 3.78 | 3.81 | 2.63 | qfq | 1,565,300 | 6,251,529 | -4.03% |
| 2024-07-03 | 3.74 | 3.97 | 3.72 | 3.97 | 2.74 | qfq | 738,125 | 2,886,232 | 5.03% |
| 2024-07-02 | 3.80 | 3.80 | 3.73 | 3.78 | 2.61 | qfq | 497,200 | 1,873,276 | 1.07% |
| 2024-07-01 | 3.78 | 3.85 | 3.68 | 3.74 | 2.58 | qfq | 939,600 | 3,531,252 | -2.60% |
| 2024-06-28 | 3.77 | 3.87 | 3.73 | 3.84 | 2.65 | qfq | 757,500 | 2,873,110 | 1.32% |
| 2024-06-27 | 3.84 | 3.93 | 3.78 | 3.79 | 2.62 | qfq | 832,100 | 3,213,033 | -1.81% |
| 2024-06-26 | 3.85 | 3.94 | 3.68 | 3.86 | 2.67 | qfq | 1,296,300 | 4,919,283 | -0.26% |
| 2024-06-25 | 4.07 | 4.08 | 3.87 | 3.87 | 2.67 | qfq | 920,600 | 3,604,149 | -4.91% |
| 2024-06-24 | 4.31 | 4.31 | 3.91 | 4.07 | 2.81 | qfq | 2,685,216 | 11,184,109 | -0.97% |
| 2024-06-21 | 4.11 | 4.11 | 4.11 | 4.11 | 2.84 | qfq | 1,010,600 | 4,153,566 | 5.12% |
| 2024-06-20 | 3.91 | 3.91 | 3.91 | 3.91 | 2.70 | qfq | 594,500 | 2,324,495 | 5.11% |
| 2024-06-19 | 3.55 | 3.72 | 3.55 | 3.72 | 2.57 | qfq | 2,072,139 | 7,533,550 | 3.33% |
| 2024-06-18 | 3.61 | 3.65 | 3.56 | 3.60 | 2.49 | qfq | 509,250 | 1,830,014 | -0.83% |
| 2024-06-17 | 3.64 | 3.72 | 3.56 | 3.63 | 2.51 | qfq | 1,176,800 | 4,253,398 | -0.27% |
| 2024-06-14 | 3.46 | 3.64 | 3.46 | 3.64 | 2.51 | qfq | 1,705,450 | 6,084,569 | 2.82% |
| 2024-06-13 | 3.65 | 3.68 | 3.48 | 3.54 | 2.44 | qfq | 2,188,300 | 7,683,489 | -3.28% |
| 2024-06-12 | 3.66 | 3.78 | 3.55 | 3.66 | 2.53 | qfq | 1,883,800 | 6,903,479 | 1.39% |
| 2024-06-11 | 3.91 | 3.93 | 3.61 | 3.61 | 2.49 | qfq | 1,668,016 | 6,097,790 | -5.00% |
| 2024-06-07 | 3.80 | 3.97 | 3.80 | 3.80 | 2.62 | qfq | 1,759,300 | 6,689,265 | -5.00% |
| 2024-06-06 | 4.03 | 4.09 | 4.00 | 4.00 | 2.76 | qfq | 414,100 | 1,664,966 | -4.99% |
| 2024-06-05 | 4.20 | 4.33 | 4.20 | 4.21 | 2.91 | qfq | 855,839 | 3,600,561 | -4.75% |
| 2024-06-04 | 4.45 | 4.46 | 4.42 | 4.42 | 3.05 | qfq | 326,500 | 1,444,941 | -4.95% |
| 2024-06-03 | 4.82 | 4.85 | 4.65 | 4.65 | 3.21 | qfq | 607,900 | 2,845,164 | -4.91% |
| 2024-05-31 | 4.81 | 4.89 | 4.71 | 4.89 | 3.38 | qfq | 250,300 | 1,203,241 | 1.66% |
| 2024-05-30 | 4.79 | 4.89 | 4.66 | 4.81 | 3.32 | qfq | 431,400 | 2,075,478 | -0.82% |
| 2024-05-29 | 4.93 | 4.95 | 4.68 | 4.85 | 3.35 | qfq | 505,000 | 2,405,535 | -1.62% |
| 2024-05-28 | 4.91 | 5.06 | 4.82 | 4.93 | 3.41 | qfq | 384,400 | 1,882,907 | 0.41% |
| 2024-05-27 | 4.92 | 4.99 | 4.70 | 4.91 | 3.39 | qfq | 913,599 | 4,441,694 | 1.87% |
| 2024-05-24 | 4.58 | 4.82 | 4.58 | 4.82 | 3.33 | qfq | 485,300 | 2,285,583 | 4.10% |
| 2024-05-23 | 4.59 | 4.65 | 4.48 | 4.63 | 3.20 | qfq | 468,700 | 2,147,844 | 1.09% |
| 2024-05-22 | 4.42 | 4.64 | 4.42 | 4.58 | 3.16 | qfq | 729,300 | 3,322,260 | 2.46% |
| 2024-05-21 | 4.63 | 4.63 | 4.34 | 4.47 | 3.09 | qfq | 637,400 | 2,819,984 | -1.97% |
| 2024-05-20 | 4.83 | 4.83 | 4.56 | 4.56 | 3.15 | qfq | 651,472 | 3,000,296 | -3.18% |
| 2024-05-17 | 4.78 | 4.82 | 4.63 | 4.71 | 3.25 | qfq | 804,200 | 3,788,976 | 0.00% |
| 2024-05-16 | 4.53 | 4.71 | 4.36 | 4.71 | 3.25 | qfq | 956,300 | 4,372,050 | 4.90% |
| 2024-05-15 | 4.69 | 4.76 | 4.44 | 4.49 | 3.10 | qfq | 843,500 | 3,867,688 | -3.85% |
| 2024-05-14 | 4.89 | 4.93 | 4.56 | 4.67 | 3.23 | qfq | 1,924,101 | 9,144,655 | -0.64% |
| 2024-05-13 | 4.55 | 4.70 | 4.55 | 4.70 | 3.25 | qfq | 1,006,750 | 4,703,152 | 4.91% |
| 2024-05-10 | 4.06 | 4.48 | 4.06 | 4.48 | 3.09 | qfq | 2,702,924 | 11,884,368 | 4.92% |
| 2024-05-09 | 4.23 | 4.31 | 4.02 | 4.27 | 2.95 | qfq | 1,698,775 | 7,239,394 | 4.15% |
| 2024-05-08 | 3.95 | 4.10 | 3.89 | 4.10 | 2.83 | qfq | 1,121,950 | 4,558,817 | 5.13% |
| 2024-05-07 | 3.85 | 3.98 | 3.75 | 3.90 | 2.69 | qfq | 1,382,839 | 5,362,227 | 1.30% |
| 2024-05-06 | 3.91 | 3.99 | 3.67 | 3.85 | 2.66 | qfq | 2,829,418 | 10,857,724 | 1.32% |
| 2024-04-29 | 3.78 | 3.94 | 3.59 | 3.80 | 2.62 | qfq | 3,753,018 | 13,828,859 | 0.53% |
| 2024-04-26 | 3.94 | 3.94 | 3.63 | 3.78 | 2.61 | qfq | 3,288,817 | 12,198,222 | -1.05% |
| 2024-04-25 | 3.64 | 3.82 | 3.64 | 3.82 | 2.64 | qfq | 1,882,232 | 7,110,527 | 4.95% |
| 2024-04-24 | 3.36 | 3.64 | 3.36 | 3.64 | 2.51 | qfq | 3,513,218 | 12,501,115 | 4.90% |
| 2024-04-23 | 3.47 | 3.53 | 3.47 | 3.47 | 2.40 | qfq | 2,957,400 | 10,265,662 | -4.93% |
| 2024-04-22 | 3.65 | 3.65 | 3.65 | 3.65 | 2.52 | qfq | 51,700 | 188,705 | -4.95% |
| 2024-04-19 | 3.84 | 3.84 | 3.84 | 3.84 | 2.65 | qfq | 1,311,900 | 5,037,696 | -4.95% |
| 2024-04-18 | 4.04 | 4.04 | 4.04 | 4.04 | 2.79 | qfq | 152,000 | 614,080 | -4.94% |
| 2024-04-17 | 4.25 | 4.28 | 4.25 | 4.25 | 2.94 | qfq | 508,800 | 2,162,430 | -4.92% |
| 2024-04-16 | 4.60 | 4.60 | 4.47 | 4.47 | 3.09 | qfq | 248,700 | 1,114,777 | -4.89% |
| 2024-04-15 | 4.70 | 4.87 | 4.70 | 4.70 | 3.25 | qfq | 2,264,000 | 10,648,134 | -5.05% |
| 2024-04-12 | 4.93 | 5.00 | 4.90 | 4.95 | 3.42 | qfq | 943,700 | 4,683,610 | -0.60% |
| 2024-04-11 | 4.92 | 5.07 | 4.87 | 4.98 | 3.44 | qfq | 1,372,200 | 6,816,742 | 0.20% |
| 2024-04-10 | 4.98 | 5.08 | 4.94 | 4.97 | 3.43 | qfq | 872,700 | 4,359,301 | -0.80% |
| 2024-04-09 | 4.92 | 5.07 | 4.84 | 5.01 | 3.46 | qfq | 1,008,901 | 5,032,096 | 1.62% |
| 2024-04-08 | 5.16 | 5.19 | 4.90 | 4.93 | 3.41 | qfq | 1,442,000 | 7,162,714 | -4.46% |
| 2024-04-03 | 4.94 | 5.17 | 4.93 | 5.16 | 3.56 | qfq | 1,785,951 | 9,034,383 | 3.41% |
| 2024-04-02 | 4.78 | 5.03 | 4.78 | 4.99 | 3.45 | qfq | 2,588,052 | 12,740,097 | 3.53% |
| 2024-04-01 | 4.75 | 4.91 | 4.72 | 4.82 | 3.33 | qfq | 1,639,200 | 7,877,415 | 1.47% |
| 2024-03-29 | 4.64 | 4.80 | 4.61 | 4.75 | 3.28 | qfq | 1,774,900 | 8,356,351 | 2.15% |
| 2024-03-28 | 4.69 | 4.78 | 4.60 | 4.65 | 3.21 | qfq | 2,914,600 | 13,638,272 | -1.06% |
| 2024-03-27 | 4.80 | 4.82 | 4.67 | 4.70 | 3.25 | qfq | 2,383,100 | 11,272,364 | -3.09% |
| 2024-03-26 | 4.90 | 4.99 | 4.80 | 4.85 | 3.35 | qfq | 3,166,199 | 15,488,649 | -3.19% |
| 2024-03-25 | 4.69 | 5.06 | 4.63 | 5.01 | 3.46 | qfq | 6,784,289 | 33,015,345 | 3.94% |
| 2024-03-22 | 4.82 | 4.91 | 4.82 | 4.82 | 3.33 | qfq | 5,407,295 | 26,150,388 | -4.93% |
| 2024-03-21 | 5.34 | 5.35 | 5.07 | 5.07 | 3.50 | qfq | 5,000,295 | 25,750,558 | -5.06% |
| 2024-03-20 | 5.29 | 5.35 | 5.27 | 5.34 | 3.69 | qfq | 1,180,770 | 6,282,525 | 0.56% |
| 2024-03-19 | 5.41 | 5.45 | 5.31 | 5.31 | 3.67 | qfq | 1,458,600 | 7,843,957 | -2.21% |
| 2024-03-18 | 5.32 | 5.45 | 5.31 | 5.43 | 3.75 | qfq | 2,214,100 | 11,901,504 | 1.31% |
| 2024-03-15 | 5.32 | 5.43 | 5.16 | 5.36 | 3.70 | qfq | 1,334,700 | 7,054,568 | 0.56% |
| 2024-03-14 | 5.42 | 5.49 | 5.30 | 5.33 | 3.68 | qfq | 1,198,800 | 6,459,002 | -2.20% |
| 2024-03-13 | 5.48 | 5.57 | 5.40 | 5.45 | 3.76 | qfq | 1,654,300 | 9,070,913 | -1.09% |
| 2024-03-12 | 5.56 | 5.61 | 5.41 | 5.51 | 3.81 | qfq | 1,057,877 | 5,806,664 | -1.08% |
| 2024-03-11 | 5.41 | 5.58 | 5.36 | 5.57 | 3.85 | qfq | 964,000 | 5,311,020 | 2.96% |
| 2024-03-08 | 5.37 | 5.41 | 5.22 | 5.41 | 3.74 | qfq | 639,127 | 3,411,931 | 1.69% |
| 2024-03-07 | 5.25 | 5.51 | 5.25 | 5.32 | 3.67 | qfq | 987,250 | 5,321,946 | 0.76% |
| 2024-03-06 | 5.16 | 5.32 | 5.15 | 5.28 | 3.65 | qfq | 582,500 | 3,057,795 | 1.34% |
| 2024-03-05 | 5.24 | 5.30 | 5.17 | 5.21 | 3.60 | qfq | 554,400 | 2,891,827 | -0.57% |
| 2024-03-04 | 5.36 | 5.42 | 5.13 | 5.24 | 3.62 | qfq | 1,075,300 | 5,629,817 | -2.24% |
| 2024-03-01 | 5.43 | 5.50 | 5.26 | 5.36 | 3.70 | qfq | 1,292,300 | 6,972,508 | -2.01% |
| 2024-02-29 | 5.31 | 5.50 | 5.31 | 5.47 | 3.78 | qfq | 1,472,500 | 7,968,762 | -2.15% |
| 2024-02-28 | 5.93 | 5.96 | 5.59 | 5.59 | 3.86 | qfq | 1,406,100 | 8,043,310 | -4.93% |
| 2024-02-27 | 5.73 | 5.88 | 5.73 | 5.88 | 4.06 | qfq | 804,000 | 4,673,052 | 1.38% |
| 2024-02-26 | 5.78 | 5.95 | 5.75 | 5.80 | 4.01 | qfq | 1,155,799 | 6,740,806 | 0.17% |
| 2024-02-23 | 5.48 | 5.79 | 5.45 | 5.79 | 4.00 | qfq | 1,377,777 | 7,767,474 | 5.08% |
| 2024-02-22 | 5.44 | 5.54 | 5.41 | 5.51 | 3.81 | qfq | 622,876 | 3,409,366 | 0.92% |
| 2024-02-21 | 5.29 | 5.57 | 5.21 | 5.46 | 3.77 | qfq | 1,369,199 | 7,424,080 | 3.02% |
| 2024-02-20 | 5.05 | 5.30 | 4.96 | 5.30 | 3.66 | qfq | 1,216,400 | 6,340,569 | 4.95% |
| 2024-02-19 | 4.89 | 5.05 | 4.89 | 5.05 | 3.49 | qfq | 752,400 | 3,750,778 | 3.27% |
| 2024-02-08 | 4.68 | 4.97 | 4.66 | 4.89 | 3.38 | qfq | 996,000 | 4,742,633 | -0.20% |
| 2024-02-07 | 5.23 | 5.23 | 4.90 | 4.90 | 3.38 | qfq | 1,058,300 | 5,273,456 | -5.04% |
| 2024-02-06 | 5.16 | 5.35 | 5.16 | 5.16 | 3.56 | qfq | 2,050,000 | 10,606,658 | -4.97% |
| 2024-02-05 | 5.71 | 5.71 | 5.43 | 5.43 | 3.75 | qfq | 193,800 | 1,053,905 | -5.07% |
| 2024-02-02 | 5.95 | 6.03 | 5.72 | 5.72 | 3.95 | qfq | 884,400 | 5,093,360 | -4.98% |
| 2024-02-01 | 6.26 | 6.33 | 6.02 | 6.02 | 4.16 | qfq | 1,234,800 | 7,491,837 | -5.05% |
| 2024-01-31 | 6.56 | 6.67 | 6.34 | 6.34 | 4.38 | qfq | 1,237,200 | 7,873,030 | -4.95% |
| 2024-01-30 | 6.93 | 7.03 | 6.66 | 6.67 | 4.61 | qfq | 1,981,700 | 13,311,337 | -4.44% |
| 2024-01-29 | 7.24 | 7.24 | 6.93 | 6.98 | 4.82 | qfq | 425,800 | 2,991,719 | -3.72% |
| 2024-01-26 | 7.24 | 7.36 | 7.14 | 7.25 | 5.01 | qfq | 230,252 | 1,668,912 | 0.14% |
| 2024-01-25 | 7.05 | 7.29 | 7.04 | 7.24 | 5.00 | qfq | 416,400 | 2,999,826 | 2.99% |
| 2024-01-24 | 6.99 | 7.04 | 6.94 | 7.03 | 4.86 | qfq | 481,400 | 3,362,823 | 0.86% |
| 2024-01-23 | 6.95 | 7.11 | 6.93 | 6.97 | 4.81 | qfq | 285,600 | 1,993,855 | -0.43% |
| 2024-01-22 | 7.33 | 7.33 | 7.00 | 7.00 | 4.83 | qfq | 627,300 | 4,453,676 | -4.50% |
| 2024-01-19 | 7.38 | 7.38 | 7.30 | 7.33 | 5.06 | qfq | 210,300 | 1,543,417 | 0.14% |
| 2024-01-18 | 7.24 | 7.40 | 7.11 | 7.32 | 5.06 | qfq | 349,800 | 2,536,670 | 1.10% |
| 2024-01-17 | 7.42 | 7.42 | 7.22 | 7.24 | 5.00 | qfq | 298,000 | 2,176,026 | -1.63% |
| 2024-01-16 | 7.28 | 7.39 | 7.24 | 7.36 | 5.08 | qfq | 321,900 | 2,354,940 | 0.41% |
| 2024-01-15 | 7.20 | 7.42 | 7.20 | 7.33 | 5.06 | qfq | 232,900 | 1,705,449 | 0.14% |
| 2024-01-12 | 7.42 | 7.42 | 7.28 | 7.32 | 5.06 | qfq | 255,800 | 1,879,427 | -0.14% |
| 2024-01-11 | 7.26 | 7.39 | 7.20 | 7.33 | 5.06 | qfq | 354,300 | 2,598,816 | 0.69% |
| 2024-01-10 | 7.43 | 7.43 | 7.19 | 7.28 | 5.03 | qfq | 289,900 | 2,117,583 | -2.41% |
| 2024-01-09 | 7.19 | 7.55 | 7.19 | 7.46 | 5.15 | qfq | 380,043 | 2,833,049 | -0.53% |
| 2024-01-08 | 7.89 | 7.89 | 7.50 | 7.50 | 5.18 | qfq | 398,400 | 3,055,647 | -4.09% |
| 2024-01-05 | 7.95 | 8.04 | 7.73 | 7.82 | 5.40 | qfq | 423,400 | 3,336,374 | -1.76% |
| 2024-01-04 | 8.02 | 8.02 | 7.85 | 7.96 | 5.50 | qfq | 544,500 | 4,311,684 | -0.13% |
| 2024-01-03 | 8.00 | 8.08 | 7.91 | 7.97 | 5.50 | qfq | 354,400 | 2,825,336 | -1.12% |
| 2024-01-02 | 7.96 | 8.14 | 7.90 | 8.06 | 5.57 | qfq | 610,300 | 4,899,752 | 2.28% |
| 2023-12-29 | 7.86 | 7.89 | 7.81 | 7.88 | 5.44 | qfq | 450,000 | 3,533,729 | 0.25% |
| 2023-12-28 | 7.76 | 7.95 | 7.76 | 7.86 | 5.43 | qfq | 408,700 | 3,212,791 | 1.42% |
| 2023-12-27 | 7.76 | 7.86 | 7.66 | 7.75 | 5.35 | qfq | 406,600 | 3,147,209 | 0.78% |
| 2023-12-26 | 7.89 | 7.89 | 7.69 | 7.69 | 5.31 | qfq | 413,400 | 3,210,734 | -2.66% |
| 2023-12-25 | 8.01 | 8.15 | 7.90 | 7.90 | 5.46 | qfq | 304,800 | 2,429,246 | -2.47% |
| 2023-12-22 | 8.25 | 8.25 | 8.00 | 8.10 | 5.59 | qfq | 385,700 | 3,134,496 | -0.98% |
| 2023-12-21 | 7.82 | 8.29 | 7.82 | 8.18 | 5.65 | qfq | 856,300 | 6,944,158 | 2.63% |
| 2023-12-20 | 8.04 | 8.04 | 7.78 | 7.97 | 5.50 | qfq | 677,100 | 5,357,867 | 0.50% |
| 2023-12-19 | 7.82 | 8.14 | 7.65 | 7.93 | 5.48 | qfq | 659,200 | 5,207,268 | -0.25% |
| 2023-12-18 | 8.30 | 8.31 | 7.95 | 7.95 | 5.49 | qfq | 1,686,000 | 13,477,572 | -5.02% |
| 2023-12-15 | 8.65 | 8.65 | 8.35 | 8.37 | 5.78 | qfq | 478,300 | 4,034,798 | -1.99% |
| 2023-12-14 | 8.60 | 8.67 | 8.53 | 8.54 | 5.90 | qfq | 237,348 | 2,030,356 | 0.00% |
| 2023-12-13 | 8.71 | 8.71 | 8.53 | 8.54 | 5.90 | qfq | 720,800 | 6,197,153 | -1.95% |
| 2023-12-12 | 8.61 | 8.75 | 8.60 | 8.71 | 6.02 | qfq | 508,800 | 4,416,923 | 0.46% |
| 2023-12-11 | 8.44 | 8.77 | 8.41 | 8.67 | 5.99 | qfq | 1,085,000 | 9,345,012 | 2.60% |
| 2023-12-08 | 8.40 | 8.52 | 8.40 | 8.45 | 5.84 | qfq | 527,100 | 4,454,990 | 0.24% |
| 2023-12-07 | 8.42 | 8.46 | 8.40 | 8.43 | 5.82 | qfq | 315,400 | 2,656,947 | 0.60% |
| 2023-12-06 | 8.31 | 8.50 | 8.31 | 8.38 | 5.79 | qfq | 446,600 | 3,753,103 | -0.24% |
| 2023-12-05 | 8.54 | 8.58 | 8.36 | 8.40 | 5.80 | qfq | 1,638,800 | 13,860,925 | -1.75% |
| 2023-12-04 | 8.62 | 8.68 | 8.54 | 8.55 | 5.91 | qfq | 634,700 | 5,434,371 | -0.81% |
| 2023-12-01 | 8.60 | 8.64 | 8.50 | 8.62 | 5.95 | qfq | 830,800 | 7,117,215 | 0.82% |
| 2023-11-30 | 8.64 | 8.67 | 8.48 | 8.55 | 5.91 | qfq | 735,500 | 6,295,159 | -0.47% |
| 2023-11-29 | 8.58 | 8.68 | 8.52 | 8.59 | 5.93 | qfq | 453,200 | 3,906,075 | -0.23% |
| 2023-11-28 | 8.55 | 8.79 | 8.55 | 8.61 | 5.95 | qfq | 590,200 | 5,095,001 | -1.03% |
| 2023-11-27 | 8.56 | 8.76 | 8.44 | 8.70 | 6.01 | qfq | 655,400 | 5,650,656 | 1.52% |
| 2023-11-24 | 8.73 | 8.76 | 8.53 | 8.57 | 5.92 | qfq | 664,400 | 5,723,121 | -1.83% |
| 2023-11-23 | 8.68 | 8.95 | 8.55 | 8.73 | 6.03 | qfq | 1,330,100 | 11,511,998 | 0.00% |
| 2023-11-22 | 8.76 | 8.93 | 8.71 | 8.73 | 6.03 | qfq | 721,800 | 6,366,870 | -0.34% |
| 2023-11-21 | 8.89 | 8.97 | 8.74 | 8.76 | 6.05 | qfq | 1,405,000 | 12,385,658 | -2.23% |
| 2023-11-20 | 9.06 | 9.19 | 8.91 | 8.96 | 6.19 | qfq | 1,934,300 | 17,469,987 | -2.08% |
| 2023-11-17 | 9.03 | 9.25 | 9.01 | 9.15 | 6.32 | qfq | 1,592,800 | 14,547,175 | 1.33% |
| 2023-11-16 | 9.01 | 9.09 | 8.94 | 9.03 | 6.24 | qfq | 1,066,800 | 9,629,756 | -0.22% |
| 2023-11-15 | 9.35 | 9.35 | 8.93 | 9.05 | 6.25 | qfq | 1,975,700 | 17,912,689 | -0.44% |
| 2023-11-14 | 9.08 | 9.16 | 8.85 | 9.09 | 6.28 | qfq | 2,021,000 | 18,224,837 | 1.91% |
| 2023-11-13 | 8.69 | 9.00 | 8.69 | 8.92 | 6.16 | qfq | 1,473,900 | 13,105,157 | 2.65% |
| 2023-11-10 | 8.53 | 8.80 | 8.53 | 8.69 | 6.00 | qfq | 1,531,000 | 13,312,206 | 0.93% |
| 2023-11-09 | 8.80 | 8.92 | 8.57 | 8.61 | 5.95 | qfq | 2,986,147 | 25,932,053 | -3.04% |
| 2023-11-08 | 8.72 | 9.00 | 8.66 | 8.88 | 6.13 | qfq | 2,602,161 | 23,021,437 | 1.37% |
| 2023-11-07 | 8.75 | 9.22 | 8.68 | 8.76 | 6.05 | qfq | 4,094,400 | 36,483,695 | -1.35% |
| 2023-11-06 | 8.79 | 8.99 | 8.51 | 8.88 | 6.13 | qfq | 3,379,300 | 29,674,692 | 0.57% |
| 2023-11-03 | 8.66 | 9.12 | 8.66 | 8.83 | 6.10 | qfq | 3,240,047 | 28,781,815 | -0.79% |
| 2023-11-02 | 8.96 | 9.59 | 8.67 | 8.90 | 6.15 | qfq | 6,838,563 | 61,126,965 | -2.52% |
| 2023-11-01 | 8.74 | 9.20 | 8.43 | 9.13 | 6.31 | qfq | 8,084,355 | 72,661,112 | 4.22% |
| 2023-10-31 | 8.76 | 8.76 | 8.76 | 8.76 | 6.05 | qfq | 337,255 | 2,954,354 | 5.04% |
| 2023-10-30 | 7.95 | 8.34 | 7.93 | 8.34 | 5.76 | qfq | 1,486,500 | 12,303,252 | 5.04% |
| 2023-10-27 | 7.82 | 8.14 | 7.77 | 7.94 | 5.48 | qfq | 2,389,500 | 19,078,360 | 0.25% |
| 2023-10-26 | 7.81 | 8.05 | 7.75 | 7.92 | 5.47 | qfq | 3,105,550 | 24,526,318 | 2.19% |
| 2023-10-25 | 7.40 | 7.75 | 7.40 | 7.75 | 5.35 | qfq | 2,408,250 | 18,543,968 | 5.01% |
| 2023-10-24 | 7.39 | 7.48 | 7.22 | 7.38 | 5.10 | qfq | 894,600 | 6,612,380 | 1.65% |
| 2023-10-23 | 7.32 | 7.47 | 7.26 | 7.26 | 5.01 | qfq | 1,335,900 | 9,836,598 | -1.89% |
| 2023-10-20 | 7.57 | 7.60 | 7.33 | 7.40 | 5.11 | qfq | 1,917,700 | 14,251,099 | -2.37% |
| 2023-10-19 | 7.46 | 7.67 | 7.31 | 7.58 | 5.24 | qfq | 3,510,400 | 26,225,053 | -1.43% |
| 2023-10-18 | 7.89 | 8.30 | 7.67 | 7.69 | 5.31 | qfq | 3,808,800 | 30,279,993 | -4.35% |
| 2023-10-17 | 7.45 | 8.12 | 7.44 | 8.04 | 5.55 | qfq | 4,657,650 | 36,290,534 | 3.08% |
| 2023-10-16 | 7.96 | 8.21 | 7.72 | 7.80 | 5.39 | qfq | 3,130,600 | 24,761,129 | -1.39% |
| 2023-10-13 | 7.47 | 7.91 | 7.47 | 7.91 | 5.46 | qfq | 2,531,226 | 19,701,798 | 5.05% |
| 2023-10-12 | 7.30 | 7.58 | 7.28 | 7.53 | 5.20 | qfq | 3,120,300 | 23,242,683 | -1.31% |
| 2023-10-11 | 7.72 | 7.84 | 7.60 | 7.63 | 5.27 | qfq | 2,386,307 | 18,405,060 | -1.68% |
| 2023-10-10 | 7.77 | 8.06 | 7.70 | 7.76 | 5.36 | qfq | 3,734,207 | 29,326,739 | 0.26% |
| 2023-10-09 | 7.76 | 7.90 | 7.53 | 7.74 | 5.35 | qfq | 4,118,129 | 31,761,236 | 0.00% |
| 2023-09-28 | 7.35 | 7.75 | 7.35 | 7.74 | 5.35 | qfq | 5,578,479 | 42,289,979 | 4.03% |
| 2023-09-27 | 7.00 | 7.44 | 6.97 | 7.44 | 5.14 | qfq | 5,888,400 | 42,510,872 | 4.94% |
| 2023-09-26 | 6.92 | 7.21 | 6.82 | 7.09 | 4.90 | qfq | 6,305,700 | 44,022,988 | -0.98% |
| 2023-09-25 | 7.32 | 7.45 | 7.16 | 7.16 | 4.95 | qfq | 4,157,600 | 30,038,826 | -5.04% |
| 2023-09-22 | 8.10 | 8.29 | 7.53 | 7.54 | 5.21 | qfq | 12,871,729 | 101,923,950 | -4.92% |
| 2023-09-21 | 7.50 | 7.93 | 7.41 | 7.93 | 5.48 | qfq | 8,631,100 | 66,618,141 | 5.03% |
| 2023-09-20 | 7.55 | 7.85 | 7.31 | 7.55 | 5.21 | qfq | 10,402,800 | 79,192,364 | 0.94% |
| 2023-09-19 | 7.14 | 7.48 | 6.98 | 7.48 | 5.17 | qfq | 8,842,931 | 64,168,603 | 5.06% |
| 2023-09-18 | 6.76 | 7.12 | 6.72 | 7.12 | 4.92 | qfq | 7,684,731 | 54,326,943 | 5.01% |
| 2023-09-15 | 6.80 | 6.82 | 6.73 | 6.78 | 4.68 | qfq | 1,099,929 | 7,451,469 | -0.44% |
| 2023-09-14 | 6.81 | 6.87 | 6.76 | 6.81 | 4.70 | qfq | 959,900 | 6,533,284 | 0.15% |
| 2023-09-13 | 6.84 | 6.84 | 6.72 | 6.80 | 4.70 | qfq | 1,653,600 | 11,188,920 | -0.58% |
| 2023-09-12 | 6.87 | 6.99 | 6.81 | 6.84 | 4.72 | qfq | 1,443,800 | 9,962,512 | -1.01% |
| 2023-09-11 | 6.79 | 6.91 | 6.75 | 6.91 | 4.77 | qfq | 1,416,250 | 9,676,453 | 1.92% |
| 2023-09-08 | 6.74 | 6.85 | 6.74 | 6.78 | 4.68 | qfq | 1,103,700 | 7,487,189 | -0.15% |
| 2023-09-07 | 6.81 | 6.85 | 6.74 | 6.79 | 4.69 | qfq | 1,332,800 | 9,056,654 | -0.73% |
| 2023-09-06 | 6.72 | 6.87 | 6.72 | 6.84 | 4.72 | qfq | 1,721,852 | 11,734,668 | 0.44% |
| 2023-09-05 | 7.05 | 7.05 | 6.75 | 6.81 | 4.70 | qfq | 4,271,152 | 29,253,644 | -2.71% |
| 2023-09-04 | 7.00 | 7.09 | 6.96 | 7.00 | 4.83 | qfq | 4,058,400 | 28,530,776 | -0.14% |
| 2023-09-01 | 6.80 | 7.07 | 6.77 | 7.01 | 4.84 | qfq | 5,975,350 | 41,592,390 | 1.89% |
| 2023-08-31 | 6.90 | 7.23 | 6.87 | 6.88 | 4.75 | qfq | 9,788,750 | 69,334,541 | -0.15% |
| 2023-08-30 | 6.54 | 6.89 | 6.54 | 6.89 | 4.76 | qfq | 6,254,300 | 42,535,468 | 5.03% |
| 2023-08-29 | 6.20 | 6.56 | 6.15 | 6.56 | 4.53 | qfq | 4,538,300 | 29,533,365 | 4.96% |
| 2023-08-28 | 6.65 | 6.66 | 6.25 | 6.25 | 4.32 | qfq | 2,239,800 | 14,407,561 | -1.42% |
| 2023-08-25 | 6.35 | 6.50 | 6.25 | 6.34 | 4.38 | qfq | 2,112,900 | 13,471,413 | -2.76% |
| 2023-08-24 | 6.72 | 6.72 | 6.45 | 6.52 | 4.50 | qfq | 3,312,800 | 21,775,456 | -2.83% |
| 2023-08-23 | 6.83 | 6.89 | 6.70 | 6.71 | 4.63 | qfq | 2,046,600 | 13,915,349 | -2.75% |
| 2023-08-22 | 6.82 | 6.95 | 6.67 | 6.90 | 4.77 | qfq | 3,839,350 | 26,206,738 | 0.73% |
| 2023-08-21 | 7.13 | 7.18 | 6.85 | 6.85 | 4.73 | qfq | 3,340,026 | 23,428,233 | -3.93% |
| 2023-08-18 | 7.07 | 7.35 | 7.06 | 7.13 | 4.92 | qfq | 4,632,800 | 33,342,721 | 0.42% |
| 2023-08-17 | 7.18 | 7.24 | 7.00 | 7.10 | 4.90 | qfq | 4,202,700 | 29,936,596 | -0.84% |
| 2023-08-16 | 6.91 | 7.27 | 6.91 | 7.16 | 4.95 | qfq | 7,326,500 | 52,167,090 | 3.02% |
| 2023-08-15 | 6.87 | 7.02 | 6.81 | 6.95 | 4.80 | qfq | 3,739,500 | 25,928,831 | 1.16% |
| 2023-08-14 | 6.82 | 6.89 | 6.64 | 6.87 | 4.74 | qfq | 2,452,526 | 16,652,523 | 0.00% |
| 2023-08-11 | 6.82 | 7.11 | 6.82 | 6.87 | 4.74 | qfq | 3,589,226 | 24,892,313 | 0.00% |
| 2023-08-10 | 6.72 | 6.90 | 6.70 | 6.87 | 4.74 | qfq | 3,545,550 | 24,183,602 | 1.93% |
| 2023-08-09 | 6.74 | 6.84 | 6.61 | 6.74 | 4.66 | qfq | 2,624,800 | 17,629,573 | -0.44% |
| 2023-08-08 | 6.71 | 6.79 | 6.60 | 6.77 | 4.68 | qfq | 4,922,050 | 32,994,839 | 0.74% |
| 2023-08-07 | 6.82 | 6.90 | 6.61 | 6.72 | 4.64 | qfq | 7,362,219 | 49,571,643 | -2.04% |
| 2023-08-04 | 7.17 | 7.17 | 6.82 | 6.86 | 4.74 | qfq | 5,525,000 | 38,522,082 | -3.79% |
| 2023-08-03 | 6.96 | 7.16 | 6.96 | 7.13 | 4.92 | qfq | 2,841,426 | 20,113,424 | 1.57% |
| 2023-08-02 | 6.89 | 7.10 | 6.86 | 7.02 | 4.85 | qfq | 3,121,500 | 21,759,558 | 1.59% |
| 2023-08-01 | 6.88 | 6.94 | 6.86 | 6.91 | 4.77 | qfq | 1,916,600 | 13,232,336 | 0.00% |
| 2023-07-31 | 6.90 | 6.94 | 6.86 | 6.91 | 4.77 | qfq | 2,090,800 | 14,401,625 | -0.58% |
| 2023-07-28 | 6.89 | 6.97 | 6.87 | 6.95 | 4.80 | qfq | 2,060,100 | 14,258,638 | 0.58% |
| 2023-07-27 | 6.93 | 6.95 | 6.86 | 6.91 | 4.77 | qfq | 1,943,800 | 13,419,728 | -0.29% |
| 2023-07-26 | 6.89 | 6.98 | 6.83 | 6.93 | 4.79 | qfq | 2,410,912 | 16,637,997 | 0.00% |
| 2023-07-25 | 6.89 | 7.00 | 6.88 | 6.93 | 4.79 | qfq | 2,010,312 | 13,930,695 | 0.14% |
| 2023-07-24 | 6.97 | 6.97 | 6.75 | 6.92 | 4.78 | qfq | 3,600,000 | 24,799,545 | -1.56% |
| 2023-07-21 | 6.94 | 7.10 | 6.90 | 7.03 | 4.86 | qfq | 4,132,600 | 28,938,400 | 1.88% |
| 2023-07-20 | 6.84 | 6.99 | 6.83 | 6.90 | 4.77 | qfq | 2,981,416 | 20,591,422 | 0.15% |
| 2023-07-19 | 6.86 | 6.93 | 6.78 | 6.89 | 4.76 | qfq | 2,885,800 | 19,829,959 | -0.14% |
| 2023-07-18 | 6.86 | 6.95 | 6.82 | 6.90 | 4.77 | qfq | 2,575,200 | 17,735,654 | 0.15% |
| 2023-07-17 | 6.81 | 6.99 | 6.75 | 6.89 | 4.76 | qfq | 4,102,200 | 28,157,767 | -0.14% |