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
禾丰股份603609.SH
最近收盘价6.552026-07-17
最近交易日2026-07-17
成交量（股）4,524,250
成交额（元）30,037,430
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.058 | — | — | — | 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 | 6.75 | 6.77 | 6.52 | 6.55 | 6.55 | qfq | 4,524,250 | 30,037,430 | -2.82% |
| 2026-07-16 | 6.65 | 6.78 | 6.63 | 6.74 | 6.74 | qfq | 2,970,999 | 19,985,439 | 0.90% |
| 2026-07-15 | 6.55 | 6.74 | 6.50 | 6.68 | 6.68 | qfq | 3,794,916 | 25,375,509 | 1.67% |
| 2026-07-14 | 6.46 | 6.59 | 6.38 | 6.57 | 6.57 | qfq | 4,162,757 | 27,117,827 | 1.70% |
| 2026-07-13 | 6.52 | 6.53 | 6.42 | 6.46 | 6.46 | qfq | 2,968,550 | 19,209,493 | -0.62% |
| 2026-07-10 | 6.29 | 6.50 | 6.15 | 6.50 | 6.50 | qfq | 4,501,885 | 28,798,074 | 4.00% |
| 2026-07-09 | 6.40 | 6.40 | 6.18 | 6.25 | 6.25 | qfq | 2,779,000 | 17,338,552 | -1.42% |
| 2026-07-08 | 6.38 | 6.41 | 6.18 | 6.34 | 6.34 | qfq | 3,348,500 | 21,127,461 | 0.79% |
| 2026-07-07 | 6.49 | 6.49 | 6.25 | 6.29 | 6.29 | qfq | 4,032,500 | 25,534,183 | -3.08% |
| 2026-07-06 | 6.34 | 6.50 | 6.27 | 6.49 | 6.49 | qfq | 4,196,501 | 26,937,573 | 2.53% |
| 2026-07-03 | 6.18 | 6.34 | 6.18 | 6.33 | 6.33 | qfq | 4,156,600 | 26,102,703 | 2.10% |
| 2026-07-02 | 6.24 | 6.25 | 6.08 | 6.20 | 6.20 | qfq | 5,294,900 | 32,684,687 | 0.32% |
| 2026-07-01 | 5.76 | 6.24 | 5.76 | 6.18 | 6.18 | qfq | 8,341,766 | 50,546,795 | 7.29% |
| 2026-06-30 | 5.85 | 5.85 | 5.72 | 5.76 | 5.76 | qfq | 2,821,558 | 16,257,223 | -1.37% |
| 2026-06-29 | 5.66 | 5.85 | 5.56 | 5.84 | 5.84 | qfq | 4,913,400 | 28,131,003 | 3.18% |
| 2026-06-26 | 5.73 | 5.76 | 5.60 | 5.66 | 5.66 | qfq | 2,534,590 | 14,378,492 | -0.88% |
| 2026-06-25 | 5.73 | 5.76 | 5.60 | 5.71 | 5.71 | qfq | 2,743,200 | 15,554,017 | -0.70% |
| 2026-06-24 | 5.98 | 5.98 | 5.74 | 5.75 | 5.75 | qfq | 5,098,150 | 29,573,085 | -3.85% |
| 2026-06-23 | 5.86 | 6.05 | 5.84 | 5.98 | 5.98 | qfq | 4,401,242 | 26,337,284 | 2.22% |
| 2026-06-22 | 5.87 | 5.90 | 5.72 | 5.85 | 5.85 | qfq | 3,988,650 | 23,150,496 | -0.34% |
| 2026-06-18 | 6.03 | 6.06 | 5.84 | 5.87 | 5.87 | qfq | 4,579,600 | 27,036,286 | -2.17% |
| 2026-06-17 | 6.03 | 6.04 | 5.95 | 6.00 | 6.00 | qfq | 3,274,300 | 19,607,140 | -0.83% |
| 2026-06-16 | 6.18 | 6.18 | 6.03 | 6.05 | 6.05 | qfq | 4,213,800 | 25,544,612 | -2.26% |
| 2026-06-15 | 6.14 | 6.23 | 6.10 | 6.19 | 6.19 | qfq | 3,994,300 | 24,688,513 | 1.14% |
| 2026-06-12 | 6.12 | 6.19 | 6.04 | 6.12 | 6.12 | qfq | 4,234,963 | 25,939,065 | 0.16% |
| 2026-06-11 | 6.06 | 6.13 | 5.97 | 6.11 | 6.11 | qfq | 3,991,100 | 24,203,165 | 0.49% |
| 2026-06-10 | 6.07 | 6.13 | 6.02 | 6.08 | 6.08 | qfq | 3,412,600 | 20,716,581 | 0.16% |
| 2026-06-09 | 6.14 | 6.14 | 6.01 | 6.07 | 6.07 | qfq | 1,902,301 | 11,547,313 | -0.49% |
| 2026-06-08 | 6.13 | 6.28 | 6.03 | 6.10 | 6.10 | qfq | 2,803,150 | 17,268,062 | -1.45% |
| 2026-06-05 | 6.11 | 6.28 | 6.11 | 6.19 | 6.19 | qfq | 1,868,650 | 11,565,377 | 0.32% |
| 2026-06-04 | 6.35 | 6.37 | 6.13 | 6.17 | 6.17 | qfq | 2,801,800 | 17,412,626 | -2.37% |
| 2026-06-03 | 6.41 | 6.41 | 6.27 | 6.32 | 6.32 | qfq | 3,219,900 | 20,376,581 | -1.56% |
| 2026-06-02 | 6.62 | 6.63 | 6.39 | 6.42 | 6.42 | qfq | 4,072,700 | 26,315,606 | -3.17% |
| 2026-06-01 | 6.48 | 6.64 | 6.37 | 6.63 | 6.63 | qfq | 4,544,506 | 29,547,696 | 2.63% |
| 2026-05-29 | 6.40 | 6.49 | 6.37 | 6.46 | 6.46 | qfq | 2,677,450 | 17,259,524 | 0.94% |
| 2026-05-28 | 6.53 | 6.55 | 6.39 | 6.40 | 6.40 | qfq | 2,581,200 | 16,666,278 | -1.84% |
| 2026-05-27 | 6.65 | 6.65 | 6.47 | 6.52 | 6.52 | qfq | 2,868,800 | 18,681,722 | -1.66% |
| 2026-05-26 | 6.59 | 6.66 | 6.57 | 6.63 | 6.63 | qfq | 2,657,402 | 17,565,350 | 0.76% |
| 2026-05-25 | 6.54 | 6.60 | 6.54 | 6.58 | 6.58 | qfq | 1,994,450 | 13,092,307 | 0.15% |
| 2026-05-22 | 6.53 | 6.58 | 6.46 | 6.57 | 6.57 | qfq | 2,543,328 | 16,576,374 | 0.77% |
| 2026-05-21 | 6.56 | 6.67 | 6.51 | 6.52 | 6.52 | qfq | 3,107,100 | 20,506,779 | -1.06% |
| 2026-05-20 | 6.66 | 6.70 | 6.57 | 6.59 | 6.59 | qfq | 2,284,700 | 15,100,598 | -1.79% |
| 2026-05-19 | 6.59 | 6.72 | 6.58 | 6.71 | 6.71 | qfq | 2,732,783 | 18,188,853 | 1.82% |
| 2026-05-18 | 6.58 | 6.63 | 6.50 | 6.59 | 6.59 | qfq | 3,490,200 | 22,879,154 | -0.75% |
| 2026-05-15 | 6.71 | 6.76 | 6.56 | 6.64 | 6.64 | qfq | 5,423,250 | 36,050,921 | -2.78% |
| 2026-05-14 | 6.73 | 6.90 | 6.71 | 6.83 | 6.83 | qfq | 4,645,497 | 31,571,186 | 0.89% |
| 2026-05-13 | 6.82 | 6.82 | 6.73 | 6.77 | 6.77 | qfq | 3,651,200 | 24,688,064 | -0.44% |
| 2026-05-12 | 6.97 | 6.98 | 6.79 | 6.80 | 6.80 | qfq | 4,252,744 | 29,104,022 | -2.44% |
| 2026-05-11 | 6.96 | 7.00 | 6.93 | 6.97 | 6.97 | qfq | 3,456,500 | 24,083,889 | 0.29% |
| 2026-05-08 | 6.98 | 7.01 | 6.92 | 6.95 | 6.95 | qfq | 2,659,558 | 18,492,192 | -0.29% |
| 2026-05-07 | 7.07 | 7.08 | 6.93 | 6.97 | 6.97 | qfq | 3,363,241 | 23,449,574 | -1.27% |
| 2026-05-06 | 7.01 | 7.10 | 7.00 | 7.06 | 7.06 | qfq | 5,244,172 | 37,027,583 | 0.71% |
| 2026-04-30 | 7.02 | 7.07 | 6.96 | 7.01 | 7.01 | qfq | 5,092,250 | 35,744,280 | 0.57% |
| 2026-04-29 | 6.83 | 7.04 | 6.82 | 6.97 | 6.97 | qfq | 4,308,867 | 29,998,949 | 2.20% |
| 2026-04-28 | 6.85 | 6.89 | 6.76 | 6.82 | 6.82 | qfq | 2,983,800 | 20,322,804 | -0.29% |
| 2026-04-27 | 6.82 | 6.85 | 6.74 | 6.84 | 6.84 | qfq | 2,700,700 | 18,390,936 | 0.74% |
| 2026-04-24 | 6.85 | 6.88 | 6.72 | 6.79 | 6.79 | qfq | 3,492,500 | 23,667,110 | -0.88% |
| 2026-04-23 | 6.85 | 6.91 | 6.75 | 6.85 | 6.85 | qfq | 3,415,484 | 23,346,213 | -0.29% |
| 2026-04-22 | 6.99 | 7.03 | 6.85 | 6.87 | 6.87 | qfq | 4,436,800 | 30,728,012 | -1.58% |
| 2026-04-21 | 6.97 | 7.04 | 6.94 | 6.98 | 6.98 | qfq | 2,717,200 | 18,996,207 | 0.00% |
| 2026-04-20 | 7.00 | 7.01 | 6.93 | 6.98 | 6.98 | qfq | 2,689,801 | 18,729,290 | 0.14% |
| 2026-04-17 | 7.06 | 7.06 | 6.93 | 6.97 | 6.97 | qfq | 4,217,900 | 29,381,600 | -1.27% |
| 2026-04-16 | 7.06 | 7.10 | 6.99 | 7.06 | 7.06 | qfq | 2,929,051 | 20,620,694 | -0.42% |
| 2026-04-15 | 7.12 | 7.12 | 6.97 | 7.09 | 7.09 | qfq | 5,044,500 | 35,518,189 | -0.42% |
| 2026-04-14 | 6.95 | 7.16 | 6.88 | 7.12 | 7.12 | qfq | 8,070,750 | 57,033,170 | 2.74% |
| 2026-04-13 | 6.88 | 6.98 | 6.81 | 6.93 | 6.93 | qfq | 3,700,500 | 25,572,076 | 1.17% |
| 2026-04-10 | 6.91 | 6.93 | 6.83 | 6.85 | 6.85 | qfq | 2,773,200 | 19,072,676 | -0.72% |
| 2026-04-09 | 7.00 | 7.08 | 6.89 | 6.90 | 6.90 | qfq | 3,715,100 | 25,898,619 | -1.29% |
| 2026-04-08 | 6.97 | 7.00 | 6.91 | 6.99 | 6.99 | qfq | 3,946,750 | 27,463,397 | 1.01% |
| 2026-04-07 | 6.73 | 6.98 | 6.65 | 6.92 | 6.92 | qfq | 5,407,700 | 37,227,826 | 3.13% |
| 2026-04-03 | 6.97 | 6.97 | 6.70 | 6.71 | 6.71 | qfq | 3,190,300 | 21,546,846 | -3.17% |
| 2026-04-02 | 6.82 | 7.02 | 6.82 | 6.93 | 6.93 | qfq | 4,116,750 | 28,603,650 | 0.87% |
| 2026-04-01 | 6.85 | 6.89 | 6.79 | 6.87 | 6.87 | qfq | 2,431,259 | 16,623,811 | 1.18% |
| 2026-03-31 | 6.89 | 6.96 | 6.78 | 6.79 | 6.79 | qfq | 2,464,051 | 16,912,046 | -1.45% |
| 2026-03-30 | 6.72 | 6.92 | 6.72 | 6.89 | 6.89 | qfq | 3,795,100 | 26,058,889 | 0.73% |
| 2026-03-27 | 6.70 | 6.84 | 6.68 | 6.84 | 6.84 | qfq | 3,595,330 | 24,408,877 | 1.33% |
| 2026-03-26 | 6.76 | 6.85 | 6.71 | 6.75 | 6.75 | qfq | 4,154,580 | 28,111,819 | -0.44% |
| 2026-03-25 | 6.70 | 6.80 | 6.63 | 6.78 | 6.78 | qfq | 4,555,600 | 30,697,421 | 1.35% |
| 2026-03-24 | 6.65 | 6.76 | 6.50 | 6.69 | 6.69 | qfq | 6,211,400 | 40,912,525 | 2.14% |
| 2026-03-23 | 7.02 | 7.03 | 6.50 | 6.55 | 6.55 | qfq | 9,201,300 | 61,547,690 | -7.22% |
| 2026-03-20 | 7.19 | 7.20 | 7.06 | 7.06 | 7.06 | qfq | 4,521,400 | 32,153,028 | -1.12% |
| 2026-03-19 | 7.22 | 7.27 | 7.12 | 7.14 | 7.14 | qfq | 5,492,350 | 39,446,807 | -1.65% |
| 2026-03-18 | 7.34 | 7.35 | 7.20 | 7.26 | 7.26 | qfq | 4,728,400 | 34,289,859 | -0.68% |
| 2026-03-17 | 7.50 | 7.55 | 7.29 | 7.31 | 7.31 | qfq | 5,270,923 | 39,079,982 | -2.66% |
| 2026-03-16 | 7.52 | 7.62 | 7.49 | 7.51 | 7.51 | qfq | 5,118,950 | 38,615,637 | -0.13% |
| 2026-03-13 | 7.52 | 7.58 | 7.46 | 7.52 | 7.52 | qfq | 5,711,286 | 42,988,160 | -0.13% |
| 2026-03-12 | 7.47 | 7.55 | 7.40 | 7.53 | 7.53 | qfq | 5,963,500 | 44,719,830 | 0.94% |
| 2026-03-11 | 7.43 | 7.46 | 7.36 | 7.46 | 7.46 | qfq | 3,911,150 | 28,983,876 | 0.54% |
| 2026-03-10 | 7.45 | 7.45 | 7.33 | 7.42 | 7.42 | qfq | 4,518,115 | 33,416,803 | 0.54% |
| 2026-03-09 | 7.39 | 7.49 | 7.35 | 7.38 | 7.38 | qfq | 5,745,900 | 42,539,914 | -0.40% |
| 2026-03-06 | 7.16 | 7.41 | 7.13 | 7.41 | 7.41 | qfq | 8,279,900 | 60,668,896 | 3.49% |
| 2026-03-05 | 7.28 | 7.31 | 7.12 | 7.16 | 7.16 | qfq | 5,041,050 | 36,202,995 | -1.24% |
| 2026-03-04 | 7.32 | 7.39 | 7.22 | 7.25 | 7.25 | qfq | 4,986,965 | 36,384,535 | -0.96% |
| 2026-03-03 | 7.34 | 7.45 | 7.31 | 7.32 | 7.32 | qfq | 4,922,350 | 36,351,507 | -0.27% |
| 2026-03-02 | 7.37 | 7.47 | 7.30 | 7.34 | 7.34 | qfq | 3,874,400 | 28,553,937 | -0.81% |
| 2026-02-27 | 7.30 | 7.40 | 7.27 | 7.40 | 7.40 | qfq | 4,509,750 | 33,192,417 | 1.37% |
| 2026-02-26 | 7.31 | 7.38 | 7.26 | 7.30 | 7.30 | qfq | 3,770,150 | 27,534,048 | -0.14% |
| 2026-02-25 | 7.32 | 7.38 | 7.30 | 7.31 | 7.31 | qfq | 3,737,450 | 27,440,239 | 0.14% |
| 2026-02-24 | 7.26 | 7.31 | 7.20 | 7.30 | 7.30 | qfq | 3,809,250 | 27,665,030 | 1.53% |
| 2026-02-13 | 7.25 | 7.30 | 7.19 | 7.19 | 7.19 | qfq | 3,512,000 | 25,424,375 | -0.69% |
| 2026-02-12 | 7.40 | 7.40 | 7.23 | 7.24 | 7.24 | qfq | 5,610,050 | 40,826,927 | -1.90% |
| 2026-02-11 | 7.43 | 7.43 | 7.36 | 7.38 | 7.38 | qfq | 2,685,350 | 19,847,206 | -0.67% |
| 2026-02-10 | 7.45 | 7.45 | 7.36 | 7.43 | 7.43 | qfq | 3,191,100 | 23,637,862 | 0.00% |
| 2026-02-09 | 7.48 | 7.48 | 7.41 | 7.43 | 7.43 | qfq | 3,071,900 | 22,837,240 | 0.13% |
| 2026-02-06 | 7.35 | 7.47 | 7.35 | 7.42 | 7.42 | qfq | 3,761,700 | 27,922,774 | 0.13% |
| 2026-02-05 | 7.42 | 7.46 | 7.36 | 7.41 | 7.41 | qfq | 4,540,918 | 33,665,522 | -0.13% |
| 2026-02-04 | 7.33 | 7.42 | 7.27 | 7.42 | 7.42 | qfq | 5,932,350 | 43,628,835 | 1.92% |
| 2026-02-03 | 7.33 | 7.36 | 7.20 | 7.28 | 7.28 | qfq | 5,293,467 | 38,464,283 | -0.14% |
| 2026-02-02 | 7.49 | 7.49 | 7.29 | 7.29 | 7.29 | qfq | 6,101,500 | 45,028,098 | -2.67% |
| 2026-01-30 | 7.42 | 7.59 | 7.37 | 7.49 | 7.49 | qfq | 7,759,322 | 58,225,048 | 0.67% |
| 2026-01-29 | 7.34 | 7.44 | 7.31 | 7.44 | 7.44 | qfq | 5,443,443 | 40,304,596 | 1.36% |
| 2026-01-28 | 7.25 | 7.45 | 7.21 | 7.34 | 7.34 | qfq | 6,186,276 | 45,477,222 | 1.10% |
| 2026-01-27 | 7.36 | 7.36 | 7.16 | 7.26 | 7.26 | qfq | 5,328,700 | 38,566,882 | -1.63% |
| 2026-01-26 | 7.32 | 7.39 | 7.23 | 7.38 | 7.38 | qfq | 7,280,272 | 53,242,236 | 0.27% |
| 2026-01-23 | 7.37 | 7.39 | 7.33 | 7.36 | 7.36 | qfq | 3,485,600 | 25,639,111 | -0.14% |
| 2026-01-22 | 7.34 | 7.37 | 7.30 | 7.37 | 7.37 | qfq | 3,161,550 | 23,208,024 | 0.55% |
| 2026-01-21 | 7.36 | 7.36 | 7.29 | 7.33 | 7.33 | qfq | 3,656,641 | 26,772,935 | -0.41% |
| 2026-01-20 | 7.32 | 7.37 | 7.28 | 7.36 | 7.36 | qfq | 4,131,380 | 30,353,556 | 0.55% |
| 2026-01-19 | 7.25 | 7.33 | 7.24 | 7.32 | 7.32 | qfq | 3,516,500 | 25,684,523 | 1.24% |
| 2026-01-16 | 7.36 | 7.36 | 7.22 | 7.23 | 7.23 | qfq | 4,254,200 | 30,919,310 | -1.23% |
| 2026-01-15 | 7.21 | 7.35 | 7.20 | 7.32 | 7.32 | qfq | 4,809,772 | 35,071,647 | 1.24% |
| 2026-01-14 | 7.27 | 7.29 | 7.17 | 7.23 | 7.23 | qfq | 5,029,146 | 36,454,463 | -0.55% |
| 2026-01-13 | 7.35 | 7.35 | 7.26 | 7.27 | 7.27 | qfq | 5,252,900 | 38,306,822 | -0.68% |
| 2026-01-12 | 7.30 | 7.33 | 7.25 | 7.32 | 7.32 | qfq | 4,609,800 | 33,634,608 | 0.69% |
| 2026-01-09 | 7.22 | 7.28 | 7.19 | 7.27 | 7.27 | qfq | 4,100,250 | 29,665,985 | 0.83% |
| 2026-01-08 | 7.18 | 7.21 | 7.14 | 7.21 | 7.21 | qfq | 3,561,916 | 25,597,758 | 0.56% |
| 2026-01-07 | 7.17 | 7.20 | 7.15 | 7.17 | 7.17 | qfq | 4,043,487 | 29,029,290 | -0.14% |
| 2026-01-06 | 7.12 | 7.18 | 7.10 | 7.18 | 7.18 | qfq | 3,881,406 | 27,763,896 | 0.84% |
| 2026-01-05 | 7.11 | 7.12 | 7.05 | 7.12 | 7.12 | qfq | 3,571,079 | 25,339,779 | 0.42% |
| 2025-12-31 | 7.17 | 7.17 | 7.05 | 7.09 | 7.09 | qfq | 3,891,250 | 27,597,049 | -0.98% |
| 2025-12-30 | 7.10 | 7.20 | 7.04 | 7.16 | 7.16 | qfq | 4,906,234 | 34,943,834 | 0.99% |
| 2025-12-29 | 7.10 | 7.19 | 7.06 | 7.09 | 7.09 | qfq | 5,106,023 | 36,400,885 | 0.14% |
| 2025-12-26 | 7.09 | 7.12 | 7.06 | 7.08 | 7.08 | qfq | 2,235,700 | 15,845,633 | -0.28% |
| 2025-12-25 | 7.08 | 7.12 | 7.04 | 7.10 | 7.10 | qfq | 2,189,255 | 15,531,782 | 0.42% |
| 2025-12-24 | 7.10 | 7.10 | 7.01 | 7.07 | 7.07 | qfq | 2,293,676 | 16,186,298 | 0.00% |
| 2025-12-23 | 7.15 | 7.19 | 7.05 | 7.07 | 7.07 | qfq | 2,806,500 | 19,937,650 | -1.12% |
| 2025-12-22 | 7.16 | 7.18 | 7.11 | 7.15 | 7.15 | qfq | 3,375,200 | 24,115,019 | 0.00% |
| 2025-12-19 | 7.04 | 7.17 | 7.02 | 7.15 | 7.15 | qfq | 4,250,950 | 30,245,247 | 1.42% |
| 2025-12-18 | 7.02 | 7.12 | 6.99 | 7.05 | 7.05 | qfq | 4,281,204 | 30,267,723 | -0.14% |
| 2025-12-17 | 7.04 | 7.13 | 6.95 | 7.06 | 7.06 | qfq | 5,975,764 | 42,058,037 | 0.43% |
| 2025-12-16 | 7.02 | 7.11 | 6.97 | 7.03 | 7.03 | qfq | 4,065,426 | 28,571,020 | -0.28% |
| 2025-12-15 | 7.04 | 7.07 | 6.90 | 7.05 | 7.05 | qfq | 6,600,059 | 46,276,712 | 0.57% |
| 2025-12-12 | 7.18 | 7.18 | 6.98 | 7.01 | 7.01 | qfq | 10,543,586 | 74,060,629 | -1.54% |
| 2025-12-11 | 7.25 | 7.27 | 7.10 | 7.12 | 7.12 | qfq | 5,916,539 | 42,234,795 | -1.66% |
| 2025-12-10 | 7.29 | 7.33 | 7.21 | 7.24 | 7.24 | qfq | 3,979,575 | 28,880,882 | -0.55% |
| 2025-12-09 | 7.34 | 7.39 | 7.27 | 7.28 | 7.28 | qfq | 3,151,600 | 23,044,733 | -1.09% |
| 2025-12-08 | 7.39 | 7.42 | 7.34 | 7.36 | 7.36 | qfq | 3,329,700 | 24,567,073 | -0.41% |
| 2025-12-05 | 7.29 | 7.39 | 7.24 | 7.39 | 7.39 | qfq | 2,286,250 | 16,772,576 | 1.23% |
| 2025-12-04 | 7.37 | 7.40 | 7.28 | 7.30 | 7.30 | qfq | 3,863,068 | 28,274,925 | -1.62% |
| 2025-12-03 | 7.48 | 7.49 | 7.36 | 7.42 | 7.42 | qfq | 4,074,398 | 30,172,625 | -0.80% |
| 2025-12-02 | 7.55 | 7.55 | 7.47 | 7.48 | 7.48 | qfq | 4,065,260 | 30,453,283 | -0.93% |
| 2025-12-01 | 7.56 | 7.59 | 7.52 | 7.55 | 7.55 | qfq | 4,953,600 | 37,402,075 | -0.26% |
| 2025-11-28 | 7.53 | 7.58 | 7.47 | 7.57 | 7.57 | qfq | 2,673,473 | 20,142,623 | 0.80% |
| 2025-11-27 | 7.52 | 7.56 | 7.47 | 7.51 | 7.51 | qfq | 3,414,074 | 25,668,637 | 0.13% |
| 2025-11-26 | 7.54 | 7.56 | 7.49 | 7.50 | 7.50 | qfq | 4,253,150 | 31,968,081 | -0.40% |
| 2025-11-25 | 7.56 | 7.59 | 7.49 | 7.53 | 7.53 | qfq | 3,964,400 | 29,917,092 | -0.40% |
| 2025-11-24 | 7.56 | 7.69 | 7.50 | 7.56 | 7.56 | qfq | 3,804,201 | 28,829,346 | 0.13% |
| 2025-11-21 | 7.65 | 7.77 | 7.54 | 7.55 | 7.55 | qfq | 6,538,886 | 49,881,781 | -1.95% |
| 2025-11-20 | 7.88 | 7.89 | 7.67 | 7.70 | 7.70 | qfq | 6,420,086 | 49,605,657 | -2.16% |
| 2025-11-19 | 7.81 | 7.87 | 7.69 | 7.87 | 7.87 | qfq | 6,751,699 | 52,631,936 | 1.29% |
| 2025-11-18 | 7.84 | 7.86 | 7.71 | 7.77 | 7.77 | qfq | 4,587,200 | 35,629,677 | -1.02% |
| 2025-11-17 | 7.90 | 7.90 | 7.81 | 7.85 | 7.85 | qfq | 4,849,950 | 38,103,126 | -0.25% |
| 2025-11-14 | 7.90 | 7.97 | 7.87 | 7.87 | 7.87 | qfq | 5,009,350 | 39,622,907 | -0.38% |
| 2025-11-13 | 7.89 | 7.93 | 7.83 | 7.90 | 7.90 | qfq | 4,182,000 | 33,002,511 | 0.25% |
| 2025-11-12 | 7.90 | 7.94 | 7.84 | 7.88 | 7.88 | qfq | 3,602,450 | 28,380,251 | -0.25% |
| 2025-11-11 | 7.86 | 7.92 | 7.79 | 7.90 | 7.90 | qfq | 4,584,850 | 36,065,416 | 0.38% |
| 2025-11-10 | 7.78 | 7.90 | 7.75 | 7.87 | 7.87 | qfq | 5,475,077 | 42,977,567 | 1.29% |
| 2025-11-07 | 7.68 | 7.80 | 7.67 | 7.77 | 7.77 | qfq | 4,793,450 | 37,186,688 | 0.91% |
| 2025-11-06 | 7.66 | 7.71 | 7.66 | 7.70 | 7.70 | qfq | 3,712,551 | 28,555,530 | 0.26% |
| 2025-11-05 | 7.62 | 7.71 | 7.60 | 7.68 | 7.68 | qfq | 3,602,450 | 27,617,467 | 0.66% |
| 2025-11-04 | 7.63 | 7.66 | 7.60 | 7.63 | 7.63 | qfq | 4,530,100 | 34,561,737 | -0.39% |
| 2025-11-03 | 7.67 | 7.79 | 7.60 | 7.66 | 7.66 | qfq | 6,664,347 | 50,891,103 | -0.13% |
| 2025-10-31 | 7.70 | 7.73 | 7.66 | 7.67 | 7.67 | qfq | 5,574,708 | 42,882,846 | -0.13% |
| 2025-10-30 | 7.98 | 7.98 | 7.68 | 7.68 | 7.68 | qfq | 12,529,536 | 97,559,586 | -4.71% |
| 2025-10-29 | 8.07 | 8.08 | 7.97 | 8.06 | 8.06 | qfq | 4,453,000 | 35,733,043 | -0.12% |
| 2025-10-28 | 8.08 | 8.13 | 8.04 | 8.07 | 8.07 | qfq | 5,011,802 | 40,509,927 | -0.12% |
| 2025-10-27 | 8.06 | 8.14 | 7.97 | 8.08 | 8.08 | qfq | 7,174,155 | 57,898,869 | 1.00% |
| 2025-10-24 | 8.03 | 8.07 | 7.99 | 8.00 | 8.00 | qfq | 5,642,800 | 45,243,637 | -0.50% |
| 2025-10-23 | 7.95 | 8.04 | 7.94 | 8.04 | 8.04 | qfq | 5,069,965 | 40,509,173 | 1.01% |
| 2025-10-22 | 8.00 | 8.02 | 7.96 | 7.96 | 7.96 | qfq | 3,891,401 | 31,070,474 | -0.50% |
| 2025-10-21 | 7.95 | 8.03 | 7.91 | 8.00 | 8.00 | qfq | 4,521,017 | 36,121,714 | 0.76% |
| 2025-10-20 | 7.95 | 7.99 | 7.86 | 7.94 | 7.94 | qfq | 4,624,542 | 36,571,756 | 0.13% |
| 2025-10-17 | 7.97 | 8.01 | 7.92 | 7.93 | 7.93 | qfq | 4,637,124 | 36,936,737 | -0.63% |
| 2025-10-16 | 8.04 | 8.08 | 7.94 | 7.98 | 7.98 | qfq | 4,795,734 | 38,347,551 | -0.62% |
| 2025-10-15 | 7.99 | 8.06 | 7.95 | 8.03 | 8.03 | qfq | 5,938,925 | 47,656,703 | 0.50% |
| 2025-10-14 | 8.00 | 8.05 | 7.97 | 7.99 | 7.99 | qfq | 5,934,718 | 47,507,736 | -0.13% |
| 2025-10-13 | 8.01 | 8.12 | 7.95 | 8.00 | 8.00 | qfq | 7,228,600 | 57,905,523 | -0.87% |
| 2025-10-10 | 7.92 | 8.08 | 7.89 | 8.07 | 8.07 | qfq | 5,981,548 | 47,915,288 | 2.02% |
| 2025-10-09 | 7.99 | 7.99 | 7.83 | 7.91 | 7.91 | qfq | 6,289,917 | 49,591,159 | -0.88% |
| 2025-09-30 | 7.99 | 8.07 | 7.96 | 7.98 | 7.98 | qfq | 4,315,962 | 34,563,119 | -0.62% |
| 2025-09-29 | 8.11 | 8.11 | 7.92 | 8.03 | 8.03 | qfq | 4,729,700 | 37,851,865 | -0.99% |
| 2025-09-26 | 8.01 | 8.12 | 7.93 | 8.11 | 8.11 | qfq | 5,034,122 | 40,508,638 | 1.50% |
| 2025-09-25 | 8.02 | 8.07 | 7.98 | 7.99 | 7.99 | qfq | 4,225,700 | 33,834,447 | -0.75% |
| 2025-09-24 | 8.01 | 8.11 | 7.98 | 8.05 | 8.05 | qfq | 4,836,500 | 38,918,385 | 0.00% |
| 2025-09-23 | 8.08 | 8.12 | 7.94 | 8.05 | 8.05 | qfq | 6,272,900 | 50,257,675 | -0.86% |
| 2025-09-22 | 8.25 | 8.32 | 8.10 | 8.12 | 8.12 | qfq | 4,657,427 | 37,935,045 | -1.81% |
| 2025-09-19 | 8.35 | 8.35 | 8.18 | 8.27 | 8.27 | qfq | 5,295,591 | 43,629,944 | -0.24% |
| 2025-09-18 | 8.58 | 8.58 | 8.28 | 8.29 | 8.29 | qfq | 9,798,300 | 82,289,707 | -3.15% |
| 2025-09-17 | 8.68 | 8.74 | 8.51 | 8.56 | 8.56 | qfq | 5,903,027 | 50,692,086 | -1.38% |
| 2025-09-16 | 8.84 | 8.88 | 8.59 | 8.68 | 8.68 | qfq | 7,028,300 | 60,966,633 | -1.92% |
| 2025-09-15 | 8.81 | 8.87 | 8.72 | 8.85 | 8.85 | qfq | 6,875,647 | 60,562,767 | 0.57% |
| 2025-09-12 | 8.84 | 8.89 | 8.74 | 8.80 | 8.80 | qfq | 6,513,900 | 57,373,202 | -0.56% |
| 2025-09-11 | 8.67 | 8.88 | 8.66 | 8.85 | 8.85 | qfq | 10,379,459 | 91,424,222 | 2.08% |
| 2025-09-10 | 8.67 | 8.72 | 8.60 | 8.67 | 8.67 | qfq | 4,741,071 | 41,088,353 | -0.12% |
| 2025-09-09 | 8.74 | 8.75 | 8.64 | 8.68 | 8.68 | qfq | 5,021,561 | 43,585,063 | -0.23% |
| 2025-09-08 | 8.49 | 8.79 | 8.49 | 8.70 | 8.70 | qfq | 9,324,926 | 81,026,626 | 2.23% |
| 2025-09-05 | 8.56 | 8.57 | 8.41 | 8.51 | 8.51 | qfq | 4,584,485 | 38,898,068 | -0.12% |
| 2025-09-04 | 8.43 | 8.56 | 8.35 | 8.52 | 8.52 | qfq | 6,211,016 | 52,718,119 | 1.07% |
| 2025-09-03 | 8.62 | 8.73 | 8.40 | 8.43 | 8.43 | qfq | 5,487,000 | 46,669,976 | -2.20% |
| 2025-09-02 | 8.63 | 8.65 | 8.51 | 8.62 | 8.62 | qfq | 5,685,793 | 48,838,849 | 0.23% |
| 2025-09-01 | 8.68 | 8.74 | 8.56 | 8.60 | 8.60 | qfq | 6,276,886 | 54,224,462 | -0.81% |
| 2025-08-29 | 8.66 | 8.78 | 8.62 | 8.67 | 8.67 | qfq | 5,999,700 | 52,195,602 | 0.12% |
| 2025-08-28 | 8.81 | 8.86 | 8.49 | 8.66 | 8.66 | qfq | 9,945,100 | 86,217,546 | -1.81% |
| 2025-08-27 | 9.05 | 9.06 | 8.80 | 8.82 | 8.82 | qfq | 9,984,193 | 88,842,589 | -2.22% |
| 2025-08-26 | 8.83 | 9.05 | 8.82 | 9.02 | 9.02 | qfq | 14,636,755 | 131,288,038 | 1.92% |
| 2025-08-25 | 8.91 | 8.94 | 8.83 | 8.85 | 8.85 | qfq | 8,174,310 | 72,417,730 | -0.67% |
| 2025-08-22 | 8.98 | 9.03 | 8.80 | 8.91 | 8.91 | qfq | 8,484,257 | 75,200,725 | -0.34% |
| 2025-08-21 | 8.88 | 8.98 | 8.86 | 8.94 | 8.94 | qfq | 8,355,548 | 74,660,964 | 0.68% |
| 2025-08-20 | 8.79 | 8.89 | 8.75 | 8.88 | 8.88 | qfq | 7,002,676 | 61,838,856 | 0.11% |
| 2025-08-19 | 8.91 | 8.97 | 8.81 | 8.87 | 8.87 | qfq | 8,791,217 | 78,100,384 | 0.34% |
| 2025-08-18 | 8.92 | 8.95 | 8.81 | 8.84 | 8.84 | qfq | 9,322,623 | 82,787,069 | -0.34% |
| 2025-08-15 | 8.95 | 8.96 | 8.78 | 8.87 | 8.87 | qfq | 7,053,800 | 62,430,941 | -0.45% |
| 2025-08-14 | 9.07 | 9.15 | 8.87 | 8.91 | 8.91 | qfq | 5,916,850 | 53,142,923 | -0.89% |
| 2025-08-13 | 9.09 | 9.15 | 8.93 | 8.99 | 8.99 | qfq | 4,863,398 | 43,728,069 | -0.77% |
| 2025-08-12 | 9.05 | 9.21 | 9.02 | 9.06 | 9.06 | qfq | 6,642,299 | 60,523,658 | 0.22% |
| 2025-08-11 | 9.05 | 9.11 | 8.93 | 9.04 | 9.04 | qfq | 6,905,838 | 62,434,932 | 0.11% |
| 2025-08-08 | 8.90 | 9.03 | 8.84 | 9.03 | 9.03 | qfq | 6,030,980 | 54,074,489 | 1.35% |
| 2025-08-07 | 8.86 | 8.93 | 8.82 | 8.91 | 8.91 | qfq | 5,474,663 | 48,692,823 | 0.68% |
| 2025-08-06 | 8.82 | 8.86 | 8.71 | 8.85 | 8.85 | qfq | 4,883,236 | 43,061,593 | 0.57% |
| 2025-08-05 | 8.69 | 8.87 | 8.65 | 8.80 | 8.80 | qfq | 8,487,880 | 74,661,301 | 1.38% |
| 2025-08-04 | 8.51 | 8.68 | 8.48 | 8.68 | 8.68 | qfq | 4,209,826 | 36,263,838 | 1.40% |
| 2025-08-01 | 8.50 | 8.64 | 8.50 | 8.56 | 8.56 | qfq | 3,496,200 | 29,940,151 | 0.23% |
| 2025-07-31 | 8.72 | 8.72 | 8.49 | 8.54 | 8.54 | qfq | 5,559,238 | 47,550,316 | -1.39% |
| 2025-07-30 | 8.58 | 8.71 | 8.57 | 8.66 | 8.66 | qfq | 4,852,800 | 41,973,767 | 0.93% |
| 2025-07-29 | 8.69 | 8.71 | 8.52 | 8.58 | 8.58 | qfq | 5,324,500 | 45,625,309 | -1.04% |
| 2025-07-28 | 8.76 | 8.77 | 8.66 | 8.67 | 8.67 | qfq | 3,998,400 | 34,796,616 | -0.57% |
| 2025-07-25 | 8.73 | 8.80 | 8.72 | 8.72 | 8.72 | qfq | 4,884,600 | 42,779,315 | -0.11% |
| 2025-07-24 | 8.78 | 8.80 | 8.63 | 8.73 | 8.73 | qfq | 6,719,181 | 58,419,679 | -0.23% |
| 2025-07-23 | 8.89 | 8.93 | 8.74 | 8.75 | 8.75 | qfq | 5,628,300 | 49,673,134 | -0.68% |
| 2025-07-22 | 8.73 | 8.82 | 8.63 | 8.81 | 8.81 | qfq | 5,902,490 | 51,624,093 | 0.80% |
| 2025-07-21 | 8.53 | 8.78 | 8.53 | 8.74 | 8.74 | qfq | 5,726,050 | 49,812,031 | 2.58% |
| 2025-07-18 | 8.50 | 8.55 | 8.49 | 8.52 | 8.52 | qfq | 2,454,200 | 20,913,091 | 0.00% |
| 2025-07-17 | 8.55 | 8.64 | 8.49 | 8.52 | 8.52 | qfq | 2,802,500 | 23,947,163 | -0.35% |
| 2025-07-16 | 8.42 | 8.57 | 8.42 | 8.55 | 8.55 | qfq | 3,474,811 | 29,564,852 | 1.42% |
| 2025-07-15 | 8.59 | 8.68 | 8.43 | 8.43 | 8.43 | qfq | 5,361,962 | 45,531,860 | -2.88% |
| 2025-07-14 | 8.70 | 8.75 | 8.63 | 8.68 | 8.68 | qfq | 4,344,106 | 37,716,831 | -0.12% |
| 2025-07-11 | 8.61 | 8.74 | 8.56 | 8.69 | 8.69 | qfq | 4,884,209 | 42,358,666 | 0.81% |
| 2025-07-10 | 8.61 | 8.71 | 8.54 | 8.62 | 8.62 | qfq | 3,675,162 | 31,622,279 | 0.12% |
| 2025-07-09 | 8.53 | 8.67 | 8.51 | 8.61 | 8.61 | qfq | 4,497,950 | 38,707,063 | 1.29% |
| 2025-07-08 | 8.48 | 8.53 | 8.40 | 8.50 | 8.50 | qfq | 3,347,800 | 28,332,367 | 0.24% |
| 2025-07-07 | 8.52 | 8.58 | 8.46 | 8.48 | 8.48 | qfq | 3,240,864 | 27,561,502 | -0.82% |
| 2025-07-04 | 8.50 | 8.58 | 8.48 | 8.55 | 8.55 | qfq | 3,762,233 | 32,097,531 | 0.47% |
| 2025-07-03 | 8.67 | 8.74 | 8.45 | 8.51 | 8.51 | qfq | 6,718,600 | 57,507,565 | -1.05% |
| 2025-07-02 | 8.33 | 8.64 | 8.29 | 8.60 | 8.60 | qfq | 9,755,111 | 82,423,547 | 3.24% |
| 2025-07-01 | 8.25 | 8.34 | 8.22 | 8.33 | 8.33 | qfq | 3,783,167 | 31,324,853 | 0.85% |
| 2025-06-30 | 8.25 | 8.29 | 8.21 | 8.26 | 8.26 | qfq | 3,149,128 | 25,958,792 | 0.24% |
| 2025-06-27 | 8.24 | 8.28 | 8.18 | 8.24 | 8.24 | qfq | 3,383,622 | 27,876,450 | 0.24% |
| 2025-06-26 | 8.25 | 8.29 | 8.20 | 8.22 | 8.22 | qfq | 4,355,800 | 35,885,558 | -0.84% |
| 2025-06-25 | 8.26 | 8.32 | 8.22 | 8.29 | 8.29 | qfq | 4,073,750 | 33,722,022 | 0.48% |
| 2025-06-24 | 8.20 | 8.28 | 8.20 | 8.25 | 8.25 | qfq | 3,000,300 | 24,748,137 | 0.49% |
| 2025-06-23 | 8.22 | 8.28 | 8.16 | 8.21 | 8.21 | qfq | 2,753,185 | 22,567,921 | -0.12% |
| 2025-06-20 | 8.28 | 8.35 | 8.19 | 8.22 | 8.22 | qfq | 2,934,700 | 24,225,505 | -0.24% |
| 2025-06-19 | 8.31 | 8.34 | 8.19 | 8.24 | 8.24 | qfq | 3,636,450 | 29,961,658 | -0.72% |
| 2025-06-18 | 8.44 | 8.44 | 8.28 | 8.30 | 8.30 | qfq | 3,388,154 | 28,236,549 | -1.78% |
| 2025-06-17 | 8.48 | 8.52 | 8.41 | 8.45 | 8.45 | qfq | 2,919,099 | 24,676,988 | 0.24% |
| 2025-06-16 | 8.52 | 8.56 | 8.41 | 8.43 | 8.43 | qfq | 4,059,530 | 34,358,820 | -1.06% |
| 2025-06-13 | 8.46 | 8.55 | 8.37 | 8.52 | 8.52 | qfq | 7,060,079 | 59,808,685 | 0.24% |
| 2025-06-12 | 8.70 | 8.74 | 8.45 | 8.50 | 8.50 | qfq | 7,475,316 | 63,897,393 | -2.86% |
| 2025-06-11 | 8.77 | 8.82 | 8.70 | 8.75 | 8.75 | qfq | 4,565,600 | 39,986,072 | -0.34% |
| 2025-06-10 | 8.82 | 8.94 | 8.72 | 8.78 | 8.78 | qfq | 4,317,195 | 37,887,434 | -0.90% |
| 2025-06-09 | 8.90 | 8.94 | 8.83 | 8.86 | 8.80 | qfq | 3,032,685 | 26,944,386 | -0.34% |
| 2025-06-06 | 8.85 | 8.94 | 8.83 | 8.89 | 8.83 | qfq | 2,724,714 | 24,196,951 | 0.34% |
| 2025-06-05 | 9.06 | 9.10 | 8.85 | 8.86 | 8.80 | qfq | 4,543,300 | 40,572,162 | -2.21% |
| 2025-06-04 | 8.99 | 9.08 | 8.85 | 9.06 | 9.00 | qfq | 4,923,157 | 44,292,904 | 0.89% |
| 2025-06-03 | 8.80 | 9.00 | 8.74 | 8.98 | 8.92 | qfq | 6,379,850 | 57,026,833 | 1.47% |
| 2025-05-30 | 8.72 | 8.99 | 8.68 | 8.85 | 8.80 | qfq | 6,525,824 | 57,753,857 | 1.96% |
| 2025-05-29 | 8.78 | 8.79 | 8.67 | 8.68 | 8.63 | qfq | 4,183,400 | 36,405,013 | -1.36% |
| 2025-05-28 | 8.83 | 8.91 | 8.75 | 8.80 | 8.75 | qfq | 2,379,500 | 20,999,319 | -0.34% |
| 2025-05-27 | 8.75 | 8.84 | 8.69 | 8.83 | 8.78 | qfq | 3,246,400 | 28,474,705 | 1.61% |
| 2025-05-26 | 8.60 | 8.71 | 8.57 | 8.69 | 8.64 | qfq | 2,902,900 | 25,126,127 | 0.46% |
| 2025-05-23 | 8.88 | 8.89 | 8.65 | 8.65 | 8.60 | qfq | 4,035,516 | 35,140,715 | -1.03% |
| 2025-05-22 | 8.86 | 8.91 | 8.66 | 8.74 | 8.69 | qfq | 6,364,699 | 55,703,415 | -2.02% |
| 2025-05-21 | 9.00 | 9.13 | 8.85 | 8.92 | 8.86 | qfq | 5,918,799 | 52,959,360 | -1.55% |
| 2025-05-20 | 8.84 | 9.23 | 8.80 | 9.06 | 9.00 | qfq | 9,284,343 | 83,905,432 | 2.37% |
| 2025-05-19 | 8.64 | 8.87 | 8.64 | 8.85 | 8.80 | qfq | 6,352,250 | 55,831,935 | 2.79% |
| 2025-05-16 | 8.71 | 8.71 | 8.56 | 8.61 | 8.56 | qfq | 4,528,569 | 39,085,587 | -1.15% |
| 2025-05-15 | 8.60 | 8.74 | 8.59 | 8.71 | 8.66 | qfq | 5,659,513 | 49,126,861 | 1.28% |
| 2025-05-14 | 8.50 | 8.61 | 8.48 | 8.60 | 8.55 | qfq | 3,524,700 | 30,190,830 | 0.35% |
| 2025-05-13 | 8.53 | 8.58 | 8.42 | 8.57 | 8.52 | qfq | 4,183,800 | 35,527,058 | 0.82% |
| 2025-05-12 | 8.51 | 8.54 | 8.38 | 8.50 | 8.45 | qfq | 5,509,400 | 46,604,611 | -0.12% |
| 2025-05-09 | 8.58 | 8.60 | 8.48 | 8.51 | 8.46 | qfq | 3,107,100 | 26,482,626 | -0.47% |
| 2025-05-08 | 8.51 | 8.59 | 8.43 | 8.55 | 8.50 | qfq | 5,492,900 | 46,889,506 | -0.35% |
| 2025-05-07 | 8.42 | 8.67 | 8.39 | 8.58 | 8.53 | qfq | 11,264,800 | 96,456,850 | 2.51% |
| 2025-05-06 | 8.36 | 8.43 | 8.23 | 8.37 | 8.32 | qfq | 9,261,307 | 76,943,765 | 0.24% |
| 2025-04-30 | 8.44 | 8.50 | 8.33 | 8.35 | 8.30 | qfq | 5,421,700 | 45,545,165 | -1.07% |
| 2025-04-29 | 8.28 | 8.49 | 8.22 | 8.44 | 8.39 | qfq | 6,588,000 | 55,336,093 | 2.18% |
| 2025-04-28 | 8.42 | 8.54 | 8.19 | 8.26 | 8.21 | qfq | 8,053,100 | 67,138,083 | -0.48% |
| 2025-04-25 | 8.40 | 8.50 | 8.25 | 8.30 | 8.25 | qfq | 6,782,840 | 56,810,472 | -1.54% |
| 2025-04-24 | 8.33 | 8.54 | 8.28 | 8.43 | 8.38 | qfq | 7,401,700 | 62,554,069 | 1.32% |
| 2025-04-23 | 8.31 | 8.43 | 8.27 | 8.32 | 8.27 | qfq | 5,082,528 | 42,391,915 | -0.48% |
| 2025-04-22 | 8.28 | 8.37 | 8.23 | 8.36 | 8.31 | qfq | 5,532,700 | 46,012,247 | 0.97% |
| 2025-04-21 | 8.17 | 8.28 | 8.10 | 8.28 | 8.23 | qfq | 5,062,926 | 41,549,619 | 1.22% |
| 2025-04-18 | 8.25 | 8.36 | 8.14 | 8.18 | 8.13 | qfq | 5,769,700 | 47,346,308 | -2.27% |
| 2025-04-17 | 8.27 | 8.41 | 8.20 | 8.37 | 8.32 | qfq | 6,694,616 | 55,886,866 | 0.00% |
| 2025-04-16 | 8.44 | 8.48 | 8.20 | 8.37 | 8.32 | qfq | 9,891,338 | 82,367,215 | -1.41% |
| 2025-04-15 | 8.72 | 8.72 | 8.33 | 8.49 | 8.44 | qfq | 13,661,038 | 115,510,833 | -2.75% |
| 2025-04-14 | 8.19 | 8.89 | 8.19 | 8.73 | 8.68 | qfq | 23,557,788 | 200,928,164 | 6.08% |
| 2025-04-11 | 8.48 | 8.52 | 8.19 | 8.23 | 8.18 | qfq | 13,574,418 | 112,554,213 | -4.19% |
| 2025-04-10 | 8.35 | 8.74 | 8.25 | 8.59 | 8.54 | qfq | 20,691,238 | 176,596,938 | 0.47% |
| 2025-04-09 | 8.74 | 9.25 | 8.35 | 8.55 | 8.50 | qfq | 28,413,553 | 246,070,099 | -4.58% |
| 2025-04-08 | 8.30 | 9.00 | 8.08 | 8.96 | 8.90 | qfq | 29,919,827 | 256,631,463 | 8.61% |
| 2025-04-07 | 8.00 | 8.44 | 7.84 | 8.25 | 8.20 | qfq | 20,440,735 | 166,428,393 | 2.61% |
| 2025-04-03 | 7.90 | 8.09 | 7.90 | 8.04 | 7.99 | qfq | 5,035,097 | 40,450,999 | 1.13% |
| 2025-04-02 | 7.84 | 7.98 | 7.81 | 7.95 | 7.90 | qfq | 5,128,701 | 40,603,947 | 0.89% |
| 2025-04-01 | 7.72 | 7.92 | 7.70 | 7.88 | 7.83 | qfq | 5,317,565 | 41,721,750 | 2.34% |
| 2025-03-31 | 7.86 | 7.87 | 7.69 | 7.70 | 7.65 | qfq | 5,039,650 | 39,162,580 | -1.41% |
| 2025-03-28 | 7.90 | 7.90 | 7.75 | 7.81 | 7.76 | qfq | 4,300,700 | 33,634,247 | -0.76% |
| 2025-03-27 | 7.90 | 7.97 | 7.84 | 7.87 | 7.82 | qfq | 4,828,650 | 38,142,383 | -0.63% |
| 2025-03-26 | 7.80 | 7.99 | 7.73 | 7.92 | 7.87 | qfq | 7,154,160 | 56,448,948 | 1.67% |
| 2025-03-25 | 7.63 | 7.79 | 7.58 | 7.79 | 7.74 | qfq | 5,555,205 | 42,714,179 | 2.10% |
| 2025-03-24 | 7.63 | 7.68 | 7.53 | 7.63 | 7.58 | qfq | 4,666,150 | 35,420,004 | 0.39% |
| 2025-03-21 | 7.64 | 7.69 | 7.56 | 7.60 | 7.55 | qfq | 3,967,800 | 30,236,232 | -0.52% |
| 2025-03-20 | 7.65 | 7.70 | 7.61 | 7.64 | 7.59 | qfq | 4,408,350 | 33,785,426 | -0.13% |
| 2025-03-19 | 7.71 | 7.71 | 7.62 | 7.65 | 7.60 | qfq | 4,195,139 | 32,138,587 | -1.29% |
| 2025-03-18 | 7.84 | 7.85 | 7.69 | 7.75 | 7.70 | qfq | 4,892,400 | 37,877,665 | -1.02% |
| 2025-03-17 | 7.77 | 7.88 | 7.77 | 7.83 | 7.78 | qfq | 5,861,709 | 45,936,332 | 0.77% |
| 2025-03-14 | 7.76 | 7.80 | 7.71 | 7.77 | 7.72 | qfq | 6,411,200 | 49,735,962 | 0.39% |
| 2025-03-13 | 7.75 | 7.87 | 7.69 | 7.74 | 7.69 | qfq | 6,200,100 | 48,252,104 | -0.13% |
| 2025-03-12 | 7.66 | 7.80 | 7.59 | 7.75 | 7.70 | qfq | 8,361,186 | 64,392,209 | 1.04% |
| 2025-03-11 | 7.53 | 7.67 | 7.50 | 7.67 | 7.62 | qfq | 6,933,772 | 52,749,619 | 1.19% |
| 2025-03-10 | 7.60 | 7.65 | 7.55 | 7.58 | 7.53 | qfq | 5,689,250 | 43,147,047 | 0.93% |
| 2025-03-07 | 7.49 | 7.54 | 7.43 | 7.51 | 7.46 | qfq | 4,637,762 | 34,756,794 | 0.00% |
| 2025-03-06 | 7.53 | 7.53 | 7.44 | 7.51 | 7.46 | qfq | 5,429,032 | 40,617,705 | 0.00% |
| 2025-03-05 | 7.67 | 7.68 | 7.48 | 7.51 | 7.46 | qfq | 5,988,622 | 45,139,818 | -1.05% |
| 2025-03-04 | 7.57 | 7.60 | 7.49 | 7.59 | 7.54 | qfq | 5,553,000 | 41,850,011 | 0.00% |
| 2025-03-03 | 7.52 | 7.69 | 7.52 | 7.59 | 7.54 | qfq | 9,959,813 | 75,904,621 | 1.20% |
| 2025-02-28 | 7.53 | 7.62 | 7.48 | 7.50 | 7.45 | qfq | 7,259,348 | 54,731,904 | -0.66% |
| 2025-02-27 | 7.61 | 7.62 | 7.47 | 7.55 | 7.50 | qfq | 9,215,600 | 69,420,174 | -0.66% |
| 2025-02-26 | 7.43 | 7.80 | 7.43 | 7.60 | 7.55 | qfq | 14,944,836 | 113,095,520 | 4.83% |
| 2025-02-25 | 7.40 | 7.41 | 7.24 | 7.25 | 7.20 | qfq | 7,352,900 | 53,613,827 | -2.55% |
| 2025-02-24 | 7.38 | 7.56 | 7.38 | 7.44 | 7.39 | qfq | 8,736,147 | 65,344,940 | 0.81% |
| 2025-02-21 | 7.40 | 7.43 | 7.29 | 7.38 | 7.33 | qfq | 6,038,500 | 44,320,064 | 0.00% |
| 2025-02-20 | 7.46 | 7.47 | 7.37 | 7.38 | 7.33 | qfq | 5,576,906 | 41,248,003 | -1.20% |
| 2025-02-19 | 7.37 | 7.48 | 7.29 | 7.47 | 7.42 | qfq | 6,785,336 | 50,026,830 | 1.22% |
| 2025-02-18 | 7.46 | 7.49 | 7.37 | 7.38 | 7.33 | qfq | 5,995,983 | 44,546,227 | -0.94% |
| 2025-02-17 | 7.52 | 7.53 | 7.42 | 7.45 | 7.40 | qfq | 6,081,176 | 45,309,829 | -0.53% |
| 2025-02-14 | 7.56 | 7.61 | 7.46 | 7.49 | 7.44 | qfq | 5,833,159 | 43,855,407 | -1.19% |
| 2025-02-13 | 7.55 | 7.68 | 7.55 | 7.58 | 7.53 | qfq | 8,869,347 | 67,499,956 | 0.40% |
| 2025-02-12 | 7.51 | 7.56 | 7.45 | 7.55 | 7.50 | qfq | 4,622,976 | 34,671,540 | 0.40% |
| 2025-02-11 | 7.57 | 7.60 | 7.43 | 7.52 | 7.47 | qfq | 5,053,065 | 37,808,619 | -0.66% |
| 2025-02-10 | 7.57 | 7.63 | 7.52 | 7.57 | 7.52 | qfq | 5,556,948 | 42,035,409 | 0.00% |
| 2025-02-07 | 7.49 | 7.60 | 7.41 | 7.57 | 7.52 | qfq | 7,268,268 | 54,710,387 | 0.26% |
| 2025-02-06 | 7.56 | 7.56 | 7.36 | 7.55 | 7.50 | qfq | 8,982,648 | 66,965,650 | -0.13% |
| 2025-02-05 | 7.93 | 8.07 | 7.52 | 7.56 | 7.51 | qfq | 10,252,726 | 78,945,036 | -4.67% |
| 2025-01-27 | 7.90 | 8.13 | 7.89 | 7.93 | 7.88 | qfq | 6,431,450 | 51,493,517 | 0.76% |
| 2025-01-24 | 8.01 | 8.10 | 7.81 | 7.87 | 7.82 | qfq | 8,036,400 | 63,522,229 | -3.32% |
| 2025-01-23 | 8.12 | 8.28 | 8.05 | 8.14 | 8.09 | qfq | 4,883,600 | 39,954,654 | 0.99% |
| 2025-01-22 | 8.20 | 8.27 | 8.01 | 8.06 | 8.01 | qfq | 5,367,715 | 43,429,600 | -1.95% |
| 2025-01-21 | 8.38 | 8.40 | 8.11 | 8.22 | 8.17 | qfq | 4,101,626 | 33,630,152 | -0.60% |
| 2025-01-20 | 8.17 | 8.39 | 8.09 | 8.27 | 8.22 | qfq | 5,060,919 | 41,995,244 | 1.47% |
| 2025-01-17 | 7.98 | 8.15 | 7.89 | 8.15 | 8.10 | qfq | 3,764,783 | 30,301,334 | 2.26% |
| 2025-01-16 | 7.94 | 8.18 | 7.93 | 7.97 | 7.92 | qfq | 5,107,825 | 41,072,588 | 0.63% |
| 2025-01-15 | 7.91 | 7.98 | 7.83 | 7.92 | 7.87 | qfq | 5,928,800 | 46,903,845 | 0.13% |
| 2025-01-14 | 7.81 | 7.91 | 7.77 | 7.91 | 7.86 | qfq | 7,390,170 | 58,032,427 | 1.41% |
| 2025-01-13 | 7.77 | 7.86 | 7.71 | 7.80 | 7.75 | qfq | 4,473,600 | 34,806,942 | 0.00% |
| 2025-01-10 | 7.87 | 7.91 | 7.75 | 7.80 | 7.75 | qfq | 3,648,226 | 28,592,018 | -0.76% |
| 2025-01-09 | 8.01 | 8.04 | 7.84 | 7.86 | 7.81 | qfq | 4,770,300 | 37,734,830 | -1.38% |
| 2025-01-08 | 8.18 | 8.24 | 7.90 | 7.97 | 7.92 | qfq | 6,273,937 | 50,330,827 | -2.92% |
| 2025-01-07 | 8.31 | 8.40 | 8.17 | 8.21 | 8.16 | qfq | 4,327,900 | 35,665,931 | -1.20% |
| 2025-01-06 | 8.36 | 8.53 | 8.11 | 8.31 | 8.26 | qfq | 5,365,789 | 44,735,322 | -0.72% |
| 2025-01-03 | 8.55 | 8.66 | 8.32 | 8.37 | 8.32 | qfq | 5,417,602 | 45,846,314 | -2.11% |
| 2025-01-02 | 8.67 | 8.84 | 8.46 | 8.55 | 8.50 | qfq | 7,391,798 | 64,165,820 | -0.81% |
| 2024-12-31 | 8.80 | 8.91 | 8.60 | 8.62 | 8.57 | qfq | 4,617,500 | 40,293,674 | -1.93% |
| 2024-12-30 | 8.90 | 8.93 | 8.75 | 8.79 | 8.74 | qfq | 4,990,067 | 44,009,925 | -1.24% |
| 2024-12-27 | 8.68 | 9.02 | 8.60 | 8.90 | 8.84 | qfq | 6,352,364 | 56,413,691 | 2.65% |
| 2024-12-26 | 8.83 | 8.96 | 8.63 | 8.67 | 8.62 | qfq | 6,050,000 | 52,812,546 | -1.81% |
| 2024-12-25 | 8.84 | 8.86 | 8.67 | 8.83 | 8.78 | qfq | 3,417,958 | 29,981,746 | -0.11% |
| 2024-12-24 | 8.80 | 8.91 | 8.78 | 8.84 | 8.79 | qfq | 3,432,700 | 30,344,099 | 0.45% |
| 2024-12-23 | 8.95 | 9.00 | 8.74 | 8.80 | 8.75 | qfq | 4,811,000 | 42,504,202 | -1.79% |
| 2024-12-20 | 8.83 | 8.98 | 8.79 | 8.96 | 8.90 | qfq | 4,166,100 | 37,160,017 | 1.82% |
| 2024-12-19 | 8.76 | 8.85 | 8.59 | 8.80 | 8.75 | qfq | 6,623,092 | 57,717,519 | 0.46% |
| 2024-12-18 | 8.96 | 9.08 | 8.74 | 8.76 | 8.71 | qfq | 8,737,567 | 77,246,360 | -2.56% |
| 2024-12-17 | 9.19 | 9.38 | 8.93 | 8.99 | 8.93 | qfq | 11,924,336 | 108,363,741 | -2.81% |
| 2024-12-16 | 8.96 | 9.26 | 8.94 | 9.25 | 9.19 | qfq | 8,768,262 | 80,093,557 | 3.24% |
| 2024-12-13 | 9.07 | 9.12 | 8.91 | 8.96 | 8.90 | qfq | 6,149,018 | 55,224,225 | -2.08% |
| 2024-12-12 | 8.90 | 9.16 | 8.80 | 9.15 | 9.09 | qfq | 6,224,912 | 56,173,109 | 3.27% |
| 2024-12-11 | 8.64 | 8.90 | 8.62 | 8.86 | 8.80 | qfq | 5,647,722 | 49,849,659 | 2.19% |
| 2024-12-10 | 8.74 | 8.81 | 8.64 | 8.67 | 8.62 | qfq | 5,633,601 | 49,183,550 | 1.05% |
| 2024-12-09 | 8.65 | 8.68 | 8.52 | 8.58 | 8.53 | qfq | 3,905,686 | 33,582,178 | -0.81% |
| 2024-12-06 | 8.49 | 8.68 | 8.49 | 8.65 | 8.60 | qfq | 5,184,700 | 44,560,692 | 1.17% |
| 2024-12-05 | 8.63 | 8.66 | 8.48 | 8.55 | 8.50 | qfq | 3,894,398 | 33,247,989 | -0.81% |
| 2024-12-04 | 8.70 | 8.72 | 8.55 | 8.62 | 8.57 | qfq | 5,952,041 | 51,445,390 | -0.81% |
| 2024-12-03 | 8.51 | 8.73 | 8.46 | 8.69 | 8.64 | qfq | 7,831,034 | 67,803,879 | 1.88% |
| 2024-12-02 | 8.42 | 8.58 | 8.41 | 8.53 | 8.48 | qfq | 6,243,238 | 53,135,620 | 1.07% |
| 2024-11-29 | 8.35 | 8.50 | 8.29 | 8.44 | 8.39 | qfq | 5,607,350 | 47,216,222 | 0.84% |
| 2024-11-28 | 8.47 | 8.53 | 8.30 | 8.37 | 8.32 | qfq | 6,303,598 | 52,973,589 | -1.18% |
| 2024-11-27 | 8.29 | 8.49 | 8.10 | 8.47 | 8.42 | qfq | 6,568,300 | 54,581,402 | 2.05% |
| 2024-11-26 | 8.22 | 8.37 | 8.22 | 8.30 | 8.25 | qfq | 4,002,500 | 33,256,880 | 0.61% |
| 2024-11-25 | 8.10 | 8.31 | 8.06 | 8.25 | 8.20 | qfq | 5,749,800 | 47,181,551 | 3.13% |
| 2024-11-22 | 8.24 | 8.34 | 8.00 | 8.00 | 7.95 | qfq | 4,669,400 | 38,169,053 | -3.26% |
| 2024-11-21 | 8.33 | 8.37 | 8.19 | 8.27 | 8.22 | qfq | 4,314,394 | 35,677,481 | -0.24% |
| 2024-11-20 | 8.22 | 8.34 | 8.17 | 8.29 | 8.24 | qfq | 5,130,250 | 42,363,804 | 0.85% |
| 2024-11-19 | 8.21 | 8.25 | 8.03 | 8.22 | 8.17 | qfq | 4,977,990 | 40,783,302 | 0.74% |
| 2024-11-18 | 8.18 | 8.31 | 8.14 | 8.16 | 8.11 | qfq | 5,246,650 | 43,101,855 | -0.12% |
| 2024-11-15 | 8.18 | 8.33 | 8.16 | 8.17 | 8.12 | qfq | 5,928,400 | 48,785,790 | -0.49% |
| 2024-11-14 | 8.34 | 8.40 | 8.19 | 8.21 | 8.16 | qfq | 4,936,292 | 40,862,932 | -2.03% |
| 2024-11-13 | 8.35 | 8.47 | 8.24 | 8.38 | 8.33 | qfq | 5,722,850 | 47,737,526 | -0.24% |
| 2024-11-12 | 8.41 | 8.55 | 8.34 | 8.40 | 8.35 | qfq | 7,101,000 | 59,954,067 | -0.47% |
| 2024-11-11 | 8.44 | 8.52 | 8.37 | 8.44 | 8.39 | qfq | 6,382,001 | 53,762,669 | -0.82% |
| 2024-11-08 | 8.87 | 8.87 | 8.46 | 8.51 | 8.46 | qfq | 10,767,349 | 92,615,826 | -3.08% |
| 2024-11-07 | 8.56 | 8.83 | 8.56 | 8.78 | 8.73 | qfq | 10,515,550 | 92,018,950 | 1.97% |
| 2024-11-06 | 8.62 | 8.75 | 8.48 | 8.61 | 8.56 | qfq | 10,122,302 | 87,440,691 | -0.12% |
| 2024-11-05 | 8.60 | 8.86 | 8.60 | 8.62 | 8.57 | qfq | 14,195,449 | 123,202,130 | -0.92% |
| 2024-11-04 | 8.53 | 8.72 | 8.27 | 8.70 | 8.65 | qfq | 18,612,275 | 158,315,215 | 3.57% |
| 2024-11-01 | 8.30 | 8.56 | 8.21 | 8.40 | 8.35 | qfq | 22,563,651 | 189,938,535 | 2.44% |
| 2024-10-31 | 8.22 | 8.24 | 7.90 | 8.20 | 8.15 | qfq | 29,442,097 | 237,817,472 | 0.24% |
| 2024-10-30 | 7.81 | 8.18 | 7.81 | 8.18 | 8.13 | qfq | 28,431,084 | 230,398,095 | 9.95% |
| 2024-10-29 | 7.63 | 7.66 | 7.39 | 7.44 | 7.39 | qfq | 6,025,500 | 45,062,989 | -2.62% |
| 2024-10-28 | 7.47 | 7.64 | 7.39 | 7.64 | 7.59 | qfq | 4,367,151 | 32,962,926 | 2.55% |
| 2024-10-25 | 7.28 | 7.45 | 7.26 | 7.45 | 7.40 | qfq | 5,011,450 | 37,049,789 | 2.62% |
| 2024-10-24 | 7.24 | 7.35 | 7.22 | 7.26 | 7.21 | qfq | 3,357,062 | 24,417,896 | -0.41% |
| 2024-10-23 | 7.24 | 7.31 | 7.20 | 7.29 | 7.24 | qfq | 4,829,786 | 35,044,427 | 0.69% |
| 2024-10-22 | 7.14 | 7.29 | 7.13 | 7.24 | 7.20 | qfq | 4,904,461 | 35,294,016 | 1.26% |
| 2024-10-21 | 7.25 | 7.25 | 7.12 | 7.15 | 7.11 | qfq | 4,746,172 | 34,053,577 | -0.14% |
| 2024-10-18 | 7.06 | 7.25 | 6.98 | 7.16 | 7.12 | qfq | 6,206,600 | 44,098,652 | 1.42% |
| 2024-10-17 | 7.18 | 7.25 | 7.06 | 7.06 | 7.02 | qfq | 2,954,000 | 21,068,834 | -1.67% |
| 2024-10-16 | 7.10 | 7.25 | 7.07 | 7.18 | 7.14 | qfq | 3,686,751 | 26,415,251 | 0.84% |
| 2024-10-15 | 7.33 | 7.33 | 7.12 | 7.12 | 7.08 | qfq | 4,656,675 | 33,504,954 | -2.06% |
| 2024-10-14 | 7.23 | 7.36 | 7.12 | 7.27 | 7.22 | qfq | 4,261,400 | 30,801,908 | 1.54% |
| 2024-10-11 | 7.40 | 7.44 | 7.09 | 7.16 | 7.12 | qfq | 5,562,100 | 40,302,526 | -3.24% |
| 2024-10-10 | 7.35 | 7.64 | 7.35 | 7.40 | 7.35 | qfq | 7,513,600 | 56,481,435 | 1.09% |
| 2024-10-09 | 7.98 | 7.98 | 7.30 | 7.32 | 7.27 | qfq | 9,619,979 | 72,563,971 | -8.73% |
| 2024-10-08 | 8.68 | 8.68 | 7.79 | 8.02 | 7.97 | qfq | 12,361,365 | 100,777,159 | 1.52% |
| 2024-09-30 | 7.86 | 7.96 | 7.54 | 7.90 | 7.85 | qfq | 11,556,367 | 90,173,973 | 6.90% |
| 2024-09-27 | 7.25 | 7.39 | 7.23 | 7.39 | 7.34 | qfq | 3,248,000 | 23,804,444 | 3.07% |
| 2024-09-26 | 6.85 | 7.19 | 6.85 | 7.17 | 7.13 | qfq | 4,678,566 | 32,989,231 | 3.91% |
| 2024-09-25 | 7.00 | 7.07 | 6.90 | 6.90 | 6.86 | qfq | 3,065,850 | 21,418,253 | -0.72% |
| 2024-09-24 | 6.67 | 6.95 | 6.66 | 6.95 | 6.91 | qfq | 4,018,557 | 27,549,122 | 4.20% |
| 2024-09-23 | 6.64 | 6.73 | 6.63 | 6.67 | 6.63 | qfq | 1,698,900 | 11,332,662 | 0.00% |
| 2024-09-20 | 6.75 | 6.76 | 6.54 | 6.67 | 6.63 | qfq | 2,690,400 | 17,816,384 | -0.74% |
| 2024-09-19 | 6.53 | 6.80 | 6.51 | 6.72 | 6.68 | qfq | 3,228,284 | 21,550,485 | 3.70% |
| 2024-09-18 | 6.57 | 6.58 | 6.32 | 6.48 | 6.44 | qfq | 2,666,584 | 17,133,613 | -1.37% |
| 2024-09-13 | 6.63 | 6.70 | 6.55 | 6.57 | 6.53 | qfq | 2,110,509 | 13,960,733 | -0.45% |
| 2024-09-12 | 6.59 | 6.65 | 6.54 | 6.60 | 6.56 | qfq | 1,812,417 | 11,987,747 | 0.92% |
| 2024-09-11 | 6.66 | 6.68 | 6.50 | 6.54 | 6.50 | qfq | 1,856,200 | 12,207,407 | -1.80% |
| 2024-09-10 | 6.73 | 6.75 | 6.57 | 6.66 | 6.62 | qfq | 2,838,649 | 18,858,551 | -0.75% |
| 2024-09-09 | 6.70 | 6.80 | 6.65 | 6.71 | 6.67 | qfq | 1,954,100 | 13,137,202 | -0.30% |
| 2024-09-06 | 6.87 | 6.88 | 6.70 | 6.73 | 6.69 | qfq | 1,895,090 | 12,801,281 | -1.90% |
| 2024-09-05 | 6.82 | 6.89 | 6.81 | 6.86 | 6.82 | qfq | 1,701,014 | 11,655,079 | 1.18% |
| 2024-09-04 | 6.83 | 6.93 | 6.76 | 6.78 | 6.74 | qfq | 2,040,100 | 13,963,724 | -1.31% |
| 2024-09-03 | 6.75 | 6.90 | 6.73 | 6.87 | 6.83 | qfq | 3,406,014 | 23,321,704 | 1.48% |
| 2024-09-02 | 6.84 | 6.90 | 6.77 | 6.77 | 6.73 | qfq | 2,639,660 | 18,046,698 | -0.73% |
| 2024-08-30 | 6.75 | 6.94 | 6.63 | 6.82 | 6.78 | qfq | 3,300,914 | 22,506,360 | 1.49% |
| 2024-08-29 | 6.63 | 6.74 | 6.60 | 6.72 | 6.68 | qfq | 2,295,700 | 15,347,545 | 0.90% |
| 2024-08-28 | 6.55 | 6.70 | 6.48 | 6.66 | 6.62 | qfq | 2,923,200 | 19,377,806 | 1.52% |
| 2024-08-27 | 6.56 | 6.62 | 6.52 | 6.56 | 6.52 | qfq | 1,764,600 | 11,574,270 | -0.30% |
| 2024-08-26 | 6.53 | 6.61 | 6.48 | 6.58 | 6.54 | qfq | 2,785,400 | 18,208,525 | 0.77% |
| 2024-08-23 | 6.58 | 6.60 | 6.50 | 6.53 | 6.49 | qfq | 1,935,300 | 12,648,843 | -0.46% |
| 2024-08-22 | 6.63 | 6.68 | 6.53 | 6.56 | 6.52 | qfq | 2,452,400 | 16,118,774 | -1.20% |
| 2024-08-21 | 6.61 | 6.66 | 6.50 | 6.64 | 6.60 | qfq | 2,997,900 | 19,816,967 | 0.61% |
| 2024-08-20 | 6.80 | 6.82 | 6.54 | 6.60 | 6.56 | qfq | 4,879,600 | 32,454,766 | -2.80% |
| 2024-08-19 | 6.88 | 6.88 | 6.63 | 6.79 | 6.75 | qfq | 3,878,600 | 26,178,051 | -1.16% |
| 2024-08-16 | 6.94 | 6.99 | 6.84 | 6.87 | 6.83 | qfq | 4,100,300 | 28,217,282 | -1.43% |
| 2024-08-15 | 6.89 | 7.04 | 6.87 | 6.97 | 6.93 | qfq | 2,298,700 | 16,001,308 | 1.01% |
| 2024-08-14 | 6.99 | 7.00 | 6.87 | 6.90 | 6.86 | qfq | 2,075,700 | 14,350,695 | -1.43% |
| 2024-08-13 | 7.02 | 7.10 | 6.93 | 7.00 | 6.96 | qfq | 2,467,300 | 17,267,621 | -0.28% |
| 2024-08-12 | 7.01 | 7.11 | 6.98 | 7.02 | 6.98 | qfq | 2,748,700 | 19,387,528 | 0.14% |
| 2024-08-09 | 7.08 | 7.12 | 7.01 | 7.01 | 6.97 | qfq | 2,356,550 | 16,617,934 | -0.99% |
| 2024-08-08 | 6.94 | 7.10 | 6.92 | 7.08 | 7.04 | qfq | 2,746,500 | 19,317,309 | 2.02% |
| 2024-08-07 | 7.02 | 7.05 | 6.91 | 6.94 | 6.90 | qfq | 2,510,000 | 17,469,353 | -1.42% |
| 2024-08-06 | 6.98 | 7.06 | 6.95 | 7.04 | 7.00 | qfq | 2,292,250 | 16,054,538 | 1.59% |
| 2024-08-05 | 6.99 | 7.12 | 6.92 | 6.93 | 6.89 | qfq | 2,963,950 | 20,813,694 | -1.42% |
| 2024-08-02 | 6.95 | 7.12 | 6.94 | 7.03 | 6.99 | qfq | 2,994,300 | 21,112,395 | 0.29% |
| 2024-08-01 | 7.10 | 7.16 | 6.98 | 7.01 | 6.97 | qfq | 3,077,000 | 21,675,240 | -1.13% |
| 2024-07-31 | 6.93 | 7.09 | 6.91 | 7.09 | 7.05 | qfq | 3,388,247 | 23,838,751 | 2.16% |
| 2024-07-30 | 6.79 | 6.96 | 6.74 | 6.94 | 6.90 | qfq | 3,175,650 | 21,892,993 | 2.21% |
| 2024-07-29 | 6.98 | 6.99 | 6.77 | 6.79 | 6.75 | qfq | 2,912,996 | 19,891,386 | -2.86% |
| 2024-07-26 | 6.84 | 7.00 | 6.80 | 6.99 | 6.95 | qfq | 3,719,500 | 25,682,720 | 2.04% |
| 2024-07-25 | 6.69 | 6.86 | 6.63 | 6.85 | 6.81 | qfq | 3,623,973 | 24,543,953 | 2.54% |
| 2024-07-24 | 6.85 | 6.86 | 6.67 | 6.68 | 6.64 | qfq | 4,169,484 | 28,073,694 | -2.34% |
| 2024-07-23 | 6.95 | 7.06 | 6.82 | 6.84 | 6.80 | qfq | 3,115,900 | 21,578,285 | -2.43% |
| 2024-07-22 | 6.97 | 7.06 | 6.96 | 7.01 | 6.97 | qfq | 3,258,650 | 22,830,641 | 0.00% |
| 2024-07-19 | 7.06 | 7.07 | 6.87 | 7.01 | 6.97 | qfq | 4,985,290 | 34,724,814 | -0.85% |
| 2024-07-18 | 7.03 | 7.12 | 6.93 | 7.07 | 7.03 | qfq | 4,523,012 | 31,853,818 | 0.00% |
| 2024-07-17 | 6.82 | 7.11 | 6.82 | 7.07 | 7.03 | qfq | 6,720,562 | 47,124,889 | 3.21% |
| 2024-07-16 | 6.70 | 6.87 | 6.66 | 6.85 | 6.81 | qfq | 5,155,400 | 34,997,267 | 1.63% |
| 2024-07-15 | 6.70 | 6.80 | 6.65 | 6.74 | 6.70 | qfq | 4,227,298 | 28,461,441 | 0.75% |
| 2024-07-12 | 6.70 | 6.72 | 6.61 | 6.69 | 6.65 | qfq | 3,340,400 | 22,285,075 | 0.45% |
| 2024-07-11 | 6.70 | 6.75 | 6.61 | 6.66 | 6.62 | qfq | 5,576,400 | 37,352,876 | 0.15% |
| 2024-07-10 | 6.49 | 6.68 | 6.38 | 6.65 | 6.61 | qfq | 6,086,892 | 40,164,126 | 2.94% |
| 2024-07-09 | 6.63 | 6.66 | 6.42 | 6.46 | 6.42 | qfq | 7,218,414 | 46,872,268 | -2.71% |
| 2024-07-08 | 6.70 | 6.70 | 6.52 | 6.64 | 6.60 | qfq | 4,437,050 | 29,343,144 | -0.45% |
| 2024-07-05 | 6.57 | 6.68 | 6.50 | 6.67 | 6.63 | qfq | 5,036,150 | 33,320,203 | 1.37% |
| 2024-07-04 | 6.78 | 6.82 | 6.55 | 6.58 | 6.54 | qfq | 6,484,025 | 43,105,729 | -2.81% |
| 2024-07-03 | 6.66 | 6.83 | 6.66 | 6.77 | 6.73 | qfq | 4,377,400 | 29,634,258 | 0.89% |
| 2024-07-02 | 6.70 | 6.77 | 6.64 | 6.71 | 6.67 | qfq | 4,760,195 | 31,894,827 | 0.30% |
| 2024-07-01 | 6.55 | 6.70 | 6.52 | 6.69 | 6.65 | qfq | 6,268,944 | 41,580,486 | 2.29% |
| 2024-06-28 | 6.40 | 6.60 | 6.32 | 6.54 | 6.50 | qfq | 6,783,080 | 44,153,928 | 2.35% |
| 2024-06-27 | 6.38 | 6.48 | 6.31 | 6.39 | 6.35 | qfq | 6,207,569 | 39,721,883 | 0.16% |
| 2024-06-26 | 6.12 | 6.38 | 5.96 | 6.38 | 6.34 | qfq | 8,493,817 | 52,340,710 | 4.25% |
| 2024-06-25 | 6.25 | 6.25 | 6.03 | 6.12 | 6.08 | qfq | 8,770,169 | 53,746,980 | 1.83% |
| 2024-06-24 | 6.25 | 6.25 | 5.98 | 6.01 | 5.97 | qfq | 6,417,200 | 38,804,065 | -3.06% |
| 2024-06-21 | 6.07 | 6.23 | 6.04 | 6.20 | 6.16 | qfq | 4,775,900 | 29,455,140 | 2.14% |
| 2024-06-20 | 6.20 | 6.22 | 6.05 | 6.07 | 6.03 | qfq | 5,419,801 | 33,083,977 | -2.10% |
| 2024-06-19 | 6.36 | 6.36 | 6.19 | 6.20 | 6.16 | qfq | 6,892,332 | 43,045,551 | -2.67% |
| 2024-06-18 | 6.45 | 6.53 | 6.33 | 6.37 | 6.33 | qfq | 5,796,200 | 37,058,758 | -0.93% |
| 2024-06-17 | 6.60 | 6.61 | 6.40 | 6.43 | 6.39 | qfq | 7,943,566 | 51,400,531 | -2.87% |
| 2024-06-14 | 6.69 | 6.69 | 6.51 | 6.62 | 6.58 | qfq | 14,364,711 | 94,616,897 | -1.05% |
| 2024-06-13 | 6.87 | 6.87 | 6.64 | 6.69 | 6.65 | qfq | 6,224,741 | 41,652,570 | -2.34% |
| 2024-06-12 | 7.05 | 7.12 | 6.80 | 6.85 | 6.81 | qfq | 6,073,885 | 41,994,754 | -2.42% |
| 2024-06-11 | 7.04 | 7.05 | 6.91 | 7.02 | 6.98 | qfq | 3,565,959 | 24,910,479 | 0.43% |
| 2024-06-07 | 6.90 | 7.03 | 6.86 | 6.99 | 6.95 | qfq | 6,311,440 | 43,922,070 | 1.60% |
| 2024-06-06 | 7.22 | 7.25 | 6.77 | 6.88 | 6.84 | qfq | 8,657,697 | 59,834,318 | -4.44% |
| 2024-06-05 | 7.45 | 7.45 | 7.19 | 7.20 | 7.16 | qfq | 5,677,500 | 41,302,473 | -3.10% |
| 2024-06-04 | 7.46 | 7.48 | 7.31 | 7.43 | 7.38 | qfq | 4,902,300 | 36,336,274 | -0.40% |
| 2024-06-03 | 7.55 | 7.66 | 7.40 | 7.46 | 7.41 | qfq | 5,470,205 | 41,071,401 | -1.19% |
| 2024-05-31 | 7.51 | 7.59 | 7.46 | 7.55 | 7.50 | qfq | 3,607,900 | 27,144,891 | -0.26% |
| 2024-05-30 | 7.58 | 7.69 | 7.51 | 7.57 | 7.52 | qfq | 4,538,700 | 34,404,709 | -1.17% |
| 2024-05-29 | 7.60 | 7.76 | 7.54 | 7.66 | 7.61 | qfq | 3,876,550 | 29,748,910 | 0.66% |
| 2024-05-28 | 7.69 | 7.79 | 7.59 | 7.61 | 7.56 | qfq | 4,401,400 | 33,750,379 | -2.06% |
| 2024-05-27 | 7.70 | 7.89 | 7.68 | 7.77 | 7.72 | qfq | 5,311,401 | 41,096,249 | -0.77% |
| 2024-05-24 | 7.58 | 7.92 | 7.58 | 7.83 | 7.78 | qfq | 5,240,300 | 41,038,243 | 0.38% |
| 2024-05-23 | 7.90 | 7.96 | 7.74 | 7.80 | 7.75 | qfq | 3,964,800 | 30,980,702 | -1.14% |
| 2024-05-22 | 7.91 | 7.98 | 7.81 | 7.89 | 7.84 | qfq | 4,028,000 | 31,749,682 | 0.00% |
| 2024-05-21 | 7.85 | 7.99 | 7.76 | 7.89 | 7.84 | qfq | 4,967,600 | 39,149,124 | 0.51% |
| 2024-05-20 | 7.74 | 7.96 | 7.74 | 7.85 | 7.80 | qfq | 5,448,600 | 42,822,347 | 1.95% |
| 2024-05-17 | 7.69 | 7.78 | 7.63 | 7.70 | 7.65 | qfq | 4,140,200 | 31,853,537 | 0.13% |
| 2024-05-16 | 7.65 | 7.77 | 7.62 | 7.69 | 7.64 | qfq | 3,545,373 | 27,333,234 | 0.52% |
| 2024-05-15 | 7.68 | 7.74 | 7.64 | 7.65 | 7.60 | qfq | 3,445,000 | 26,484,601 | -0.78% |
| 2024-05-14 | 7.54 | 7.78 | 7.50 | 7.71 | 7.66 | qfq | 5,784,900 | 44,506,639 | 2.39% |
| 2024-05-13 | 7.56 | 7.65 | 7.49 | 7.53 | 7.48 | qfq | 4,509,652 | 34,076,683 | -0.66% |
| 2024-05-10 | 7.58 | 7.68 | 7.55 | 7.58 | 7.53 | qfq | 4,637,952 | 35,267,051 | -0.26% |
| 2024-05-09 | 7.44 | 7.62 | 7.39 | 7.60 | 7.55 | qfq | 6,000,700 | 45,356,628 | 2.29% |
| 2024-05-08 | 7.39 | 7.52 | 7.31 | 7.43 | 7.38 | qfq | 7,023,280 | 52,153,723 | 1.09% |
| 2024-05-07 | 7.36 | 7.42 | 7.31 | 7.35 | 7.30 | qfq | 4,847,231 | 35,645,591 | 0.00% |
| 2024-05-06 | 7.23 | 7.38 | 7.19 | 7.35 | 7.30 | qfq | 6,326,525 | 46,312,205 | 2.37% |
| 2024-04-30 | 7.10 | 7.28 | 7.10 | 7.18 | 7.14 | qfq | 4,898,551 | 35,334,306 | 0.56% |
| 2024-04-29 | 6.97 | 7.17 | 6.95 | 7.14 | 7.10 | qfq | 5,896,689 | 41,873,063 | 2.29% |
| 2024-04-26 | 7.04 | 7.04 | 6.90 | 6.98 | 6.94 | qfq | 3,754,118 | 26,089,803 | 0.14% |
| 2024-04-25 | 7.04 | 7.04 | 6.93 | 6.97 | 6.93 | qfq | 2,679,257 | 18,705,065 | -0.29% |
| 2024-04-24 | 6.84 | 7.04 | 6.84 | 6.99 | 6.95 | qfq | 5,365,100 | 37,388,519 | 1.75% |
| 2024-04-23 | 6.77 | 6.92 | 6.70 | 6.87 | 6.83 | qfq | 5,854,900 | 39,944,355 | 1.93% |
| 2024-04-22 | 6.64 | 6.81 | 6.59 | 6.74 | 6.70 | qfq | 6,636,883 | 44,637,602 | 1.51% |
| 2024-04-19 | 6.74 | 6.77 | 6.55 | 6.64 | 6.60 | qfq | 4,198,400 | 27,855,971 | -1.19% |
| 2024-04-18 | 6.72 | 6.80 | 6.60 | 6.72 | 6.68 | qfq | 3,617,696 | 24,351,796 | 0.45% |
| 2024-04-17 | 6.52 | 6.74 | 6.52 | 6.69 | 6.65 | qfq | 4,688,100 | 31,264,700 | 3.40% |
| 2024-04-16 | 6.70 | 6.74 | 6.45 | 6.47 | 6.43 | qfq | 6,746,556 | 44,236,161 | -3.72% |
| 2024-04-15 | 6.96 | 7.00 | 6.62 | 6.72 | 6.68 | qfq | 7,897,968 | 53,404,116 | -3.45% |
| 2024-04-12 | 7.14 | 7.19 | 6.96 | 6.96 | 6.92 | qfq | 6,393,585 | 44,935,651 | -2.52% |
| 2024-04-11 | 7.18 | 7.26 | 7.13 | 7.14 | 7.10 | qfq | 4,517,850 | 32,427,347 | -1.11% |
| 2024-04-10 | 7.38 | 7.46 | 7.17 | 7.22 | 7.18 | qfq | 4,906,700 | 35,738,200 | -2.56% |
| 2024-04-09 | 7.31 | 7.41 | 7.24 | 7.41 | 7.36 | qfq | 5,060,300 | 37,154,270 | 1.23% |
| 2024-04-08 | 7.43 | 7.50 | 7.31 | 7.32 | 7.27 | qfq | 5,964,486 | 43,994,158 | -1.48% |
| 2024-04-03 | 7.32 | 7.44 | 7.31 | 7.43 | 7.38 | qfq | 8,504,900 | 62,780,182 | 1.09% |
| 2024-04-02 | 7.28 | 7.40 | 7.24 | 7.35 | 7.30 | qfq | 5,380,809 | 39,329,562 | 1.10% |
| 2024-04-01 | 7.16 | 7.30 | 7.14 | 7.27 | 7.22 | qfq | 5,886,222 | 42,670,915 | 1.54% |
| 2024-03-29 | 7.05 | 7.17 | 7.03 | 7.16 | 7.12 | qfq | 5,195,357 | 36,953,427 | 1.13% |
| 2024-03-28 | 7.08 | 7.17 | 7.02 | 7.08 | 7.04 | qfq | 4,903,757 | 34,779,691 | 0.00% |
| 2024-03-27 | 7.14 | 7.20 | 7.06 | 7.08 | 7.04 | qfq | 4,190,516 | 29,869,744 | -0.84% |
| 2024-03-26 | 7.03 | 7.22 | 7.03 | 7.14 | 7.10 | qfq | 5,421,057 | 38,713,696 | 0.99% |
| 2024-03-25 | 7.17 | 7.25 | 7.05 | 7.07 | 7.03 | qfq | 6,566,123 | 46,925,378 | -2.75% |
| 2024-03-22 | 7.46 | 7.46 | 7.21 | 7.27 | 7.22 | qfq | 8,265,100 | 60,345,751 | -2.42% |
| 2024-03-21 | 7.25 | 7.49 | 7.25 | 7.45 | 7.40 | qfq | 12,194,477 | 90,035,835 | 2.76% |
| 2024-03-20 | 7.21 | 7.29 | 7.10 | 7.25 | 7.20 | qfq | 7,196,682 | 51,929,484 | 0.83% |
| 2024-03-19 | 7.11 | 7.26 | 7.11 | 7.19 | 7.15 | qfq | 6,632,068 | 47,729,209 | 1.13% |
| 2024-03-18 | 7.06 | 7.11 | 6.98 | 7.11 | 7.07 | qfq | 5,542,060 | 39,024,815 | 1.28% |
| 2024-03-15 | 6.95 | 7.02 | 6.92 | 7.02 | 6.98 | qfq | 3,403,850 | 23,776,758 | 1.01% |
| 2024-03-14 | 6.98 | 7.04 | 6.91 | 6.95 | 6.91 | qfq | 3,970,376 | 27,676,313 | -0.57% |
| 2024-03-13 | 7.10 | 7.13 | 6.95 | 6.99 | 6.95 | qfq | 5,352,022 | 37,492,616 | -1.55% |
| 2024-03-12 | 7.05 | 7.10 | 6.98 | 7.10 | 7.06 | qfq | 4,056,758 | 28,591,845 | 1.28% |
| 2024-03-11 | 6.90 | 7.01 | 6.88 | 7.01 | 6.97 | qfq | 5,805,935 | 40,415,578 | 1.15% |
| 2024-03-08 | 6.96 | 7.03 | 6.86 | 6.93 | 6.89 | qfq | 3,853,400 | 26,685,953 | -0.43% |
| 2024-03-07 | 6.96 | 7.11 | 6.93 | 6.96 | 6.92 | qfq | 3,903,394 | 27,377,070 | 0.14% |
| 2024-03-06 | 6.98 | 7.05 | 6.87 | 6.95 | 6.91 | qfq | 3,193,594 | 22,197,345 | -0.57% |
| 2024-03-05 | 7.00 | 7.05 | 6.95 | 6.99 | 6.95 | qfq | 3,407,884 | 23,813,541 | -0.71% |
| 2024-03-04 | 7.13 | 7.13 | 6.99 | 7.04 | 7.00 | qfq | 4,396,312 | 30,953,572 | -0.98% |
| 2024-03-01 | 7.20 | 7.21 | 7.07 | 7.11 | 7.07 | qfq | 4,432,480 | 31,552,037 | -0.56% |
| 2024-02-29 | 7.09 | 7.18 | 7.03 | 7.15 | 7.11 | qfq | 4,981,487 | 35,493,752 | 1.27% |
| 2024-02-28 | 7.30 | 7.44 | 7.06 | 7.06 | 7.02 | qfq | 7,773,250 | 56,360,697 | -3.95% |
| 2024-02-27 | 7.25 | 7.42 | 7.20 | 7.35 | 7.30 | qfq | 4,645,040 | 33,977,016 | 1.66% |
| 2024-02-26 | 7.08 | 7.31 | 7.03 | 7.23 | 7.19 | qfq | 6,387,235 | 45,731,675 | 2.26% |
| 2024-02-23 | 7.04 | 7.09 | 6.93 | 7.07 | 7.03 | qfq | 4,684,964 | 32,845,892 | 0.28% |
| 2024-02-22 | 7.04 | 7.12 | 6.95 | 7.05 | 7.01 | qfq | 3,503,343 | 24,635,301 | 0.14% |
| 2024-02-21 | 6.95 | 7.24 | 6.91 | 7.04 | 7.00 | qfq | 5,008,238 | 35,513,107 | 0.43% |
| 2024-02-20 | 7.00 | 7.05 | 6.89 | 7.01 | 6.97 | qfq | 3,767,219 | 26,253,082 | -0.14% |
| 2024-02-19 | 7.21 | 7.26 | 6.94 | 7.02 | 6.98 | qfq | 7,102,007 | 50,284,727 | -2.64% |
| 2024-02-08 | 6.93 | 7.28 | 6.79 | 7.21 | 7.17 | qfq | 8,249,971 | 58,445,949 | 3.30% |
| 2024-02-07 | 6.59 | 7.00 | 6.55 | 6.98 | 6.94 | qfq | 9,886,092 | 67,963,972 | 5.92% |
| 2024-02-06 | 6.57 | 6.78 | 6.26 | 6.59 | 6.55 | qfq | 9,116,630 | 58,857,079 | 1.38% |
| 2024-02-05 | 6.88 | 6.88 | 6.28 | 6.50 | 6.46 | qfq | 8,932,895 | 58,164,318 | -5.39% |
| 2024-02-02 | 7.12 | 7.27 | 6.69 | 6.87 | 6.83 | qfq | 6,327,310 | 44,060,492 | -3.51% |
| 2024-02-01 | 7.23 | 7.28 | 7.00 | 7.12 | 7.08 | qfq | 4,894,170 | 34,948,246 | -0.97% |
| 2024-01-31 | 7.30 | 7.40 | 7.19 | 7.19 | 7.15 | qfq | 6,561,200 | 47,743,673 | -3.36% |
| 2024-01-30 | 7.64 | 7.80 | 7.42 | 7.44 | 7.39 | qfq | 4,396,797 | 33,407,816 | -3.25% |
| 2024-01-29 | 7.82 | 7.92 | 7.65 | 7.69 | 7.64 | qfq | 3,593,847 | 27,970,465 | -1.54% |
| 2024-01-26 | 7.76 | 7.90 | 7.70 | 7.81 | 7.76 | qfq | 3,075,514 | 24,035,669 | 0.90% |
| 2024-01-25 | 7.49 | 7.75 | 7.41 | 7.74 | 7.69 | qfq | 3,217,100 | 24,507,898 | 3.75% |
| 2024-01-24 | 7.42 | 7.53 | 7.20 | 7.46 | 7.41 | qfq | 3,494,619 | 25,800,004 | 0.67% |
| 2024-01-23 | 7.47 | 7.49 | 7.28 | 7.41 | 7.36 | qfq | 5,121,462 | 37,734,291 | -0.80% |
| 2024-01-22 | 7.93 | 7.93 | 7.41 | 7.47 | 7.42 | qfq | 5,097,666 | 38,967,439 | -5.68% |
| 2024-01-19 | 7.89 | 7.97 | 7.81 | 7.92 | 7.87 | qfq | 3,568,026 | 28,202,239 | 0.25% |
| 2024-01-18 | 7.99 | 8.13 | 7.69 | 7.90 | 7.85 | qfq | 5,741,332 | 44,855,037 | -1.50% |
| 2024-01-17 | 8.19 | 8.24 | 8.02 | 8.02 | 7.97 | qfq | 2,620,200 | 21,300,380 | -2.55% |
| 2024-01-16 | 8.30 | 8.34 | 8.13 | 8.23 | 8.18 | qfq | 2,866,900 | 23,578,595 | -1.08% |
| 2024-01-15 | 8.43 | 8.51 | 8.27 | 8.32 | 8.27 | qfq | 3,666,175 | 30,623,715 | -1.65% |
| 2024-01-12 | 8.33 | 8.59 | 8.31 | 8.46 | 8.41 | qfq | 3,790,409 | 32,111,539 | 1.56% |
| 2024-01-11 | 8.14 | 8.47 | 8.12 | 8.33 | 8.28 | qfq | 5,814,597 | 48,372,074 | 2.59% |
| 2024-01-10 | 8.08 | 8.14 | 8.02 | 8.12 | 8.07 | qfq | 2,865,300 | 23,161,416 | 0.74% |
| 2024-01-09 | 8.16 | 8.19 | 7.99 | 8.06 | 8.01 | qfq | 3,467,350 | 27,990,137 | -0.86% |
| 2024-01-08 | 8.32 | 8.36 | 8.13 | 8.13 | 8.08 | qfq | 4,736,300 | 38,792,181 | -2.87% |
| 2024-01-05 | 8.56 | 8.56 | 8.33 | 8.37 | 8.32 | qfq | 3,121,500 | 26,219,843 | -1.18% |
| 2024-01-04 | 8.59 | 8.65 | 8.46 | 8.47 | 8.42 | qfq | 2,941,797 | 25,021,890 | -1.63% |
| 2024-01-03 | 8.59 | 8.70 | 8.53 | 8.61 | 8.56 | qfq | 2,195,500 | 18,881,816 | 0.58% |
| 2024-01-02 | 8.56 | 8.62 | 8.48 | 8.56 | 8.51 | qfq | 2,811,000 | 24,040,589 | 0.00% |
| 2023-12-29 | 8.54 | 8.68 | 8.49 | 8.56 | 8.51 | qfq | 3,029,200 | 25,942,371 | -0.23% |
| 2023-12-28 | 8.48 | 8.60 | 8.47 | 8.58 | 8.53 | qfq | 3,573,300 | 30,539,531 | 0.70% |
| 2023-12-27 | 8.35 | 8.53 | 8.31 | 8.52 | 8.47 | qfq | 3,559,200 | 29,946,233 | 2.28% |
| 2023-12-26 | 8.45 | 8.51 | 8.30 | 8.33 | 8.28 | qfq | 3,091,450 | 25,908,191 | -1.42% |
| 2023-12-25 | 8.42 | 8.50 | 8.34 | 8.45 | 8.40 | qfq | 3,225,100 | 27,153,432 | 0.72% |
| 2023-12-22 | 8.42 | 8.48 | 8.30 | 8.39 | 8.34 | qfq | 2,923,604 | 24,564,470 | -0.36% |
| 2023-12-21 | 8.44 | 8.49 | 8.31 | 8.42 | 8.37 | qfq | 3,624,041 | 30,378,310 | -0.24% |
| 2023-12-20 | 8.57 | 8.62 | 8.43 | 8.44 | 8.39 | qfq | 2,282,704 | 19,379,449 | -1.52% |
| 2023-12-19 | 8.65 | 8.65 | 8.50 | 8.57 | 8.52 | qfq | 1,970,700 | 16,845,270 | -0.12% |
| 2023-12-18 | 8.66 | 8.79 | 8.55 | 8.58 | 8.53 | qfq | 3,044,800 | 26,334,770 | -1.38% |
| 2023-12-15 | 8.69 | 8.78 | 8.66 | 8.70 | 8.65 | qfq | 2,830,600 | 24,670,580 | 0.35% |
| 2023-12-14 | 8.68 | 8.74 | 8.61 | 8.67 | 8.62 | qfq | 2,971,300 | 25,803,559 | 0.35% |
| 2023-12-13 | 8.87 | 8.87 | 8.63 | 8.64 | 8.59 | qfq | 3,507,300 | 30,598,999 | -2.59% |
| 2023-12-12 | 8.87 | 8.89 | 8.76 | 8.87 | 8.81 | qfq | 2,785,334 | 24,580,936 | -0.45% |
| 2023-12-11 | 8.84 | 8.93 | 8.62 | 8.91 | 8.85 | qfq | 4,862,100 | 42,861,773 | 1.02% |
| 2023-12-08 | 9.01 | 9.10 | 8.82 | 8.82 | 8.77 | qfq | 5,285,643 | 47,379,269 | -2.86% |
| 2023-12-07 | 8.96 | 9.10 | 8.81 | 9.08 | 9.02 | qfq | 7,671,284 | 68,818,476 | 0.78% |
| 2023-12-06 | 8.81 | 9.09 | 8.72 | 9.01 | 8.95 | qfq | 7,762,770 | 69,671,166 | 2.27% |
| 2023-12-05 | 8.93 | 9.00 | 8.81 | 8.81 | 8.76 | qfq | 4,748,800 | 42,435,188 | -0.79% |
| 2023-12-04 | 8.89 | 8.96 | 8.79 | 8.88 | 8.82 | qfq | 4,115,959 | 36,581,983 | 0.00% |
| 2023-12-01 | 8.99 | 8.99 | 8.87 | 8.88 | 8.82 | qfq | 2,320,994 | 20,651,159 | -0.78% |
| 2023-11-30 | 8.94 | 9.00 | 8.87 | 8.95 | 8.89 | qfq | 2,563,100 | 22,918,980 | 0.22% |
| 2023-11-29 | 8.95 | 8.99 | 8.91 | 8.93 | 8.87 | qfq | 2,289,900 | 20,479,711 | -0.45% |
| 2023-11-28 | 8.97 | 9.00 | 8.83 | 8.97 | 8.91 | qfq | 2,798,100 | 24,980,094 | 0.00% |
| 2023-11-27 | 9.00 | 9.01 | 8.88 | 8.97 | 8.91 | qfq | 4,135,800 | 36,998,272 | 0.00% |
| 2023-11-24 | 8.91 | 9.02 | 8.88 | 8.97 | 8.91 | qfq | 5,029,200 | 45,093,668 | 0.67% |
| 2023-11-23 | 8.89 | 8.92 | 8.83 | 8.91 | 8.85 | qfq | 3,018,501 | 26,788,563 | 0.91% |
| 2023-11-22 | 8.81 | 8.93 | 8.80 | 8.83 | 8.78 | qfq | 4,195,924 | 37,255,187 | 0.00% |
| 2023-11-21 | 8.88 | 8.93 | 8.83 | 8.83 | 8.78 | qfq | 3,330,550 | 29,583,950 | -0.79% |
| 2023-11-20 | 8.80 | 8.93 | 8.77 | 8.90 | 8.84 | qfq | 4,442,950 | 39,413,255 | 1.14% |
| 2023-11-17 | 8.81 | 8.85 | 8.77 | 8.80 | 8.75 | qfq | 2,598,300 | 22,867,883 | -0.23% |
| 2023-11-16 | 8.84 | 8.88 | 8.80 | 8.82 | 8.77 | qfq | 2,672,700 | 23,607,503 | 0.11% |
| 2023-11-15 | 8.87 | 8.87 | 8.79 | 8.81 | 8.76 | qfq | 1,761,555 | 15,538,017 | -0.34% |
| 2023-11-14 | 8.74 | 8.85 | 8.74 | 8.84 | 8.79 | qfq | 2,453,865 | 21,648,657 | 0.80% |
| 2023-11-13 | 8.79 | 8.83 | 8.66 | 8.77 | 8.72 | qfq | 2,429,650 | 21,207,403 | -0.11% |
| 2023-11-10 | 8.76 | 8.83 | 8.72 | 8.78 | 8.73 | qfq | 2,043,700 | 17,933,425 | 0.00% |
| 2023-11-09 | 8.81 | 8.85 | 8.76 | 8.78 | 8.73 | qfq | 1,777,400 | 15,631,132 | -0.34% |
| 2023-11-08 | 8.83 | 8.86 | 8.76 | 8.81 | 8.76 | qfq | 2,025,500 | 17,826,868 | -0.23% |
| 2023-11-07 | 8.82 | 8.87 | 8.65 | 8.83 | 8.78 | qfq | 3,085,260 | 27,110,195 | 0.11% |
| 2023-11-06 | 8.89 | 8.90 | 8.75 | 8.82 | 8.77 | qfq | 3,634,200 | 32,014,421 | -0.45% |
| 2023-11-03 | 8.84 | 8.90 | 8.83 | 8.86 | 8.80 | qfq | 2,602,700 | 23,095,864 | -0.11% |
| 2023-11-02 | 8.87 | 8.93 | 8.83 | 8.87 | 8.81 | qfq | 2,927,050 | 25,970,222 | -0.34% |
| 2023-11-01 | 8.82 | 8.93 | 8.80 | 8.90 | 8.84 | qfq | 3,735,612 | 33,184,364 | 0.91% |
| 2023-10-31 | 8.88 | 8.91 | 8.74 | 8.82 | 8.77 | qfq | 3,228,609 | 28,475,334 | -0.79% |
| 2023-10-30 | 8.70 | 8.90 | 8.70 | 8.89 | 8.83 | qfq | 5,165,747 | 45,646,887 | 2.18% |
| 2023-10-27 | 8.54 | 8.74 | 8.51 | 8.70 | 8.65 | qfq | 3,804,150 | 32,921,999 | 1.99% |
| 2023-10-26 | 8.53 | 8.57 | 8.39 | 8.53 | 8.48 | qfq | 2,171,600 | 18,462,854 | 0.47% |
| 2023-10-25 | 8.39 | 8.51 | 8.35 | 8.49 | 8.44 | qfq | 2,548,718 | 21,551,601 | 1.80% |
| 2023-10-24 | 8.17 | 8.37 | 8.14 | 8.34 | 8.29 | qfq | 2,587,150 | 21,390,635 | 1.96% |
| 2023-10-23 | 8.29 | 8.35 | 8.14 | 8.18 | 8.13 | qfq | 2,437,935 | 20,042,220 | -1.92% |
| 2023-10-20 | 8.30 | 8.43 | 8.28 | 8.34 | 8.29 | qfq | 1,817,100 | 15,183,608 | -0.12% |
| 2023-10-19 | 8.39 | 8.45 | 8.31 | 8.35 | 8.30 | qfq | 2,782,858 | 23,295,489 | -1.18% |
| 2023-10-18 | 8.55 | 8.59 | 8.42 | 8.45 | 8.40 | qfq | 2,603,800 | 22,106,892 | -1.17% |
| 2023-10-17 | 8.46 | 8.56 | 8.43 | 8.55 | 8.50 | qfq | 2,166,800 | 18,405,506 | 1.06% |
| 2023-10-16 | 8.49 | 8.53 | 8.42 | 8.46 | 8.41 | qfq | 2,083,477 | 17,643,692 | -0.35% |
| 2023-10-13 | 8.50 | 8.54 | 8.44 | 8.49 | 8.44 | qfq | 2,546,100 | 21,626,799 | -0.70% |
| 2023-10-12 | 8.52 | 8.59 | 8.51 | 8.55 | 8.50 | qfq | 2,537,700 | 21,684,542 | 0.47% |
| 2023-10-11 | 8.56 | 8.60 | 8.47 | 8.51 | 8.46 | qfq | 3,267,675 | 27,897,523 | -0.70% |
| 2023-10-10 | 8.66 | 8.68 | 8.55 | 8.57 | 8.52 | qfq | 4,523,060 | 38,942,516 | -0.70% |
| 2023-10-09 | 8.82 | 8.83 | 8.62 | 8.63 | 8.58 | qfq | 4,917,847 | 42,689,089 | -2.49% |
| 2023-09-28 | 8.87 | 8.95 | 8.84 | 8.85 | 8.80 | qfq | 2,362,400 | 20,965,087 | -0.23% |
| 2023-09-27 | 8.89 | 9.00 | 8.86 | 8.87 | 8.81 | qfq | 2,730,379 | 24,373,494 | -0.34% |
| 2023-09-26 | 8.84 | 8.98 | 8.84 | 8.90 | 8.84 | qfq | 1,952,922 | 17,414,129 | 0.23% |
| 2023-09-25 | 8.85 | 8.93 | 8.82 | 8.88 | 8.82 | qfq | 2,653,910 | 23,553,243 | 0.57% |
| 2023-09-22 | 8.75 | 8.84 | 8.71 | 8.83 | 8.78 | qfq | 2,474,272 | 21,732,932 | 0.80% |
| 2023-09-21 | 8.93 | 8.93 | 8.74 | 8.76 | 8.71 | qfq | 3,458,872 | 30,378,010 | -1.79% |
| 2023-09-20 | 8.88 | 8.95 | 8.83 | 8.92 | 8.86 | qfq | 2,796,450 | 24,906,252 | 0.56% |
| 2023-09-19 | 8.86 | 8.95 | 8.83 | 8.87 | 8.81 | qfq | 1,965,965 | 17,449,531 | -0.11% |
| 2023-09-18 | 8.81 | 8.92 | 8.77 | 8.88 | 8.82 | qfq | 2,748,151 | 24,348,668 | 0.34% |
| 2023-09-15 | 8.86 | 8.93 | 8.81 | 8.85 | 8.80 | qfq | 1,898,072 | 16,817,516 | 0.34% |
| 2023-09-14 | 8.85 | 8.87 | 8.80 | 8.82 | 8.77 | qfq | 1,937,459 | 17,102,385 | -0.45% |
| 2023-09-13 | 8.99 | 9.01 | 8.83 | 8.86 | 8.80 | qfq | 2,361,477 | 21,014,819 | -1.34% |
| 2023-09-12 | 8.87 | 9.02 | 8.83 | 8.98 | 8.92 | qfq | 3,819,725 | 34,213,631 | 1.58% |
| 2023-09-11 | 8.77 | 8.86 | 8.71 | 8.84 | 8.79 | qfq | 2,949,200 | 25,927,401 | 1.03% |
| 2023-09-08 | 8.77 | 8.84 | 8.73 | 8.75 | 8.70 | qfq | 3,016,700 | 26,473,940 | -0.46% |
| 2023-09-07 | 8.89 | 8.93 | 8.78 | 8.79 | 8.74 | qfq | 2,517,700 | 22,269,199 | -1.24% |
| 2023-09-06 | 8.90 | 8.95 | 8.85 | 8.90 | 8.84 | qfq | 2,251,897 | 20,028,145 | -0.56% |
| 2023-09-05 | 8.98 | 8.99 | 8.88 | 8.95 | 8.89 | qfq | 2,800,332 | 24,987,350 | -0.22% |
| 2023-09-04 | 8.89 | 8.97 | 8.84 | 8.97 | 8.91 | qfq | 3,178,123 | 28,384,438 | 1.47% |
| 2023-09-01 | 8.86 | 8.90 | 8.72 | 8.84 | 8.79 | qfq | 3,548,700 | 31,290,393 | 0.45% |
| 2023-08-31 | 8.92 | 8.95 | 8.75 | 8.80 | 8.75 | qfq | 2,588,600 | 22,792,416 | -1.35% |
| 2023-08-30 | 8.98 | 9.07 | 8.91 | 8.92 | 8.86 | qfq | 2,776,443 | 24,928,072 | -1.33% |
| 2023-08-29 | 8.95 | 9.04 | 8.89 | 9.04 | 8.98 | qfq | 4,216,475 | 37,786,552 | 1.23% |
| 2023-08-28 | 9.16 | 9.20 | 8.89 | 8.93 | 8.87 | qfq | 6,078,681 | 55,120,818 | 0.45% |
| 2023-08-25 | 8.97 | 9.16 | 8.85 | 8.89 | 8.83 | qfq | 6,957,093 | 62,882,377 | -0.67% |
| 2023-08-24 | 8.77 | 8.99 | 8.63 | 8.95 | 8.89 | qfq | 5,377,170 | 47,509,336 | 2.52% |
| 2023-08-23 | 8.71 | 8.81 | 8.64 | 8.73 | 8.68 | qfq | 3,737,959 | 32,647,152 | 0.58% |
| 2023-08-22 | 8.80 | 8.88 | 8.57 | 8.68 | 8.63 | qfq | 6,211,243 | 53,863,140 | -1.59% |
| 2023-08-21 | 8.93 | 9.04 | 8.82 | 8.82 | 8.77 | qfq | 3,790,500 | 33,646,873 | -1.67% |
| 2023-08-18 | 9.06 | 9.13 | 8.97 | 8.97 | 8.91 | qfq | 4,865,584 | 43,881,049 | -1.43% |
| 2023-08-17 | 9.04 | 9.12 | 8.93 | 9.10 | 9.04 | qfq | 3,871,815 | 34,986,128 | 0.33% |
| 2023-08-16 | 9.06 | 9.17 | 9.00 | 9.07 | 9.01 | qfq | 4,813,150 | 43,703,230 | -0.66% |
| 2023-08-15 | 9.20 | 9.23 | 9.09 | 9.13 | 9.07 | qfq | 3,513,300 | 32,157,716 | -0.76% |
| 2023-08-14 | 9.31 | 9.31 | 9.13 | 9.20 | 9.14 | qfq | 4,288,983 | 39,427,181 | -1.29% |
| 2023-08-11 | 9.51 | 9.52 | 9.32 | 9.32 | 9.26 | qfq | 3,679,617 | 34,551,632 | -2.00% |
| 2023-08-10 | 9.47 | 9.53 | 9.43 | 9.51 | 9.45 | qfq | 3,039,450 | 28,808,505 | 0.42% |
| 2023-08-09 | 9.54 | 9.55 | 9.44 | 9.47 | 9.41 | qfq | 4,830,859 | 45,772,528 | -1.04% |
| 2023-08-08 | 9.66 | 9.66 | 9.52 | 9.57 | 9.51 | qfq | 5,224,144 | 49,983,399 | -0.83% |
| 2023-08-07 | 9.61 | 9.84 | 9.58 | 9.65 | 9.59 | qfq | 7,482,902 | 72,084,335 | 0.84% |
| 2023-08-04 | 9.62 | 9.63 | 9.55 | 9.57 | 9.51 | qfq | 4,687,800 | 44,909,244 | -0.31% |
| 2023-08-03 | 9.51 | 9.61 | 9.46 | 9.60 | 9.54 | qfq | 5,147,134 | 49,248,767 | 0.95% |
| 2023-08-02 | 9.59 | 9.61 | 9.46 | 9.51 | 9.45 | qfq | 5,492,577 | 52,254,432 | -0.94% |
| 2023-08-01 | 9.70 | 9.71 | 9.56 | 9.60 | 9.54 | qfq | 8,312,467 | 79,897,596 | -0.93% |
| 2023-07-31 | 9.46 | 9.72 | 9.46 | 9.69 | 9.63 | qfq | 9,876,750 | 94,943,434 | 2.65% |
| 2023-07-28 | 9.33 | 9.47 | 9.31 | 9.44 | 9.38 | qfq | 4,484,851 | 42,206,882 | 0.75% |
| 2023-07-27 | 9.41 | 9.44 | 9.34 | 9.37 | 9.31 | qfq | 4,162,924 | 39,059,527 | -0.43% |
| 2023-07-26 | 9.31 | 9.42 | 9.26 | 9.41 | 9.35 | qfq | 4,888,650 | 45,825,187 | 1.29% |
| 2023-07-25 | 9.28 | 9.32 | 9.22 | 9.29 | 9.23 | qfq | 4,909,874 | 45,471,546 | 0.54% |
| 2023-07-24 | 9.31 | 9.41 | 9.22 | 9.24 | 9.18 | qfq | 4,262,500 | 39,561,324 | -1.18% |
| 2023-07-21 | 9.34 | 9.46 | 9.29 | 9.35 | 9.29 | qfq | 3,952,300 | 37,002,528 | 0.32% |
| 2023-07-20 | 9.39 | 9.44 | 9.31 | 9.32 | 9.26 | qfq | 3,535,800 | 33,128,642 | -0.75% |
| 2023-07-19 | 9.40 | 9.51 | 9.35 | 9.39 | 9.33 | qfq | 5,139,000 | 48,382,573 | -0.32% |
| 2023-07-18 | 9.39 | 9.47 | 9.33 | 9.42 | 9.36 | qfq | 5,060,703 | 47,591,832 | 0.32% |
| 2023-07-17 | 9.20 | 9.40 | 9.18 | 9.39 | 9.33 | qfq | 4,339,300 | 40,476,281 | 0.21% |