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
交建股份603815.SH
最近收盘价5.612026-07-17
最近交易日2026-07-17
成交量（股）26,177,600
成交额（元）152,892,982
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-17 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-08 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 6.05 | 6.26 | 5.53 | 5.61 | 5.61 | qfq | 26,177,600 | 152,892,982 | -8.63% |
| 2026-07-16 | 6.50 | 6.76 | 6.01 | 6.14 | 6.14 | qfq | 26,169,700 | 166,396,548 | -6.54% |
| 2026-07-15 | 6.89 | 6.89 | 6.25 | 6.57 | 6.57 | qfq | 19,137,290 | 125,401,460 | -5.06% |
| 2026-07-14 | 6.94 | 6.94 | 6.56 | 6.92 | 6.92 | qfq | 20,882,227 | 140,284,791 | -1.00% |
| 2026-07-13 | 6.65 | 7.05 | 6.53 | 6.99 | 6.99 | qfq | 25,860,727 | 176,727,969 | 2.95% |
| 2026-07-10 | 6.75 | 6.89 | 6.60 | 6.79 | 6.79 | qfq | 18,086,429 | 122,170,477 | 0.59% |
| 2026-07-09 | 6.60 | 6.78 | 6.38 | 6.75 | 6.75 | qfq | 24,274,200 | 159,421,763 | 1.66% |
| 2026-07-08 | 6.39 | 6.87 | 6.30 | 6.64 | 6.64 | qfq | 31,151,619 | 203,536,514 | 3.43% |
| 2026-07-07 | 6.22 | 6.53 | 6.02 | 6.42 | 6.42 | qfq | 43,666,272 | 276,124,519 | 5.07% |
| 2026-07-06 | 5.55 | 6.11 | 5.40 | 6.11 | 6.11 | qfq | 18,839,872 | 109,796,538 | 10.09% |
| 2026-07-03 | 5.45 | 5.62 | 5.40 | 5.55 | 5.55 | qfq | 10,443,300 | 57,525,539 | 1.46% |
| 2026-07-02 | 5.28 | 5.69 | 5.28 | 5.47 | 5.47 | qfq | 14,959,700 | 82,325,122 | 2.43% |
| 2026-07-01 | 5.29 | 5.40 | 5.16 | 5.34 | 5.34 | qfq | 9,246,600 | 49,024,483 | 2.69% |
| 2026-06-30 | 5.32 | 5.46 | 5.15 | 5.20 | 5.20 | qfq | 10,566,800 | 55,735,141 | -1.70% |
| 2026-06-29 | 4.99 | 5.37 | 4.92 | 5.29 | 5.29 | qfq | 17,647,300 | 91,063,098 | 4.96% |
| 2026-06-26 | 5.14 | 5.18 | 5.01 | 5.04 | 5.04 | qfq | 8,383,600 | 42,528,202 | -1.95% |
| 2026-06-25 | 5.25 | 5.33 | 5.12 | 5.14 | 5.14 | qfq | 9,486,100 | 49,273,891 | -2.10% |
| 2026-06-24 | 5.55 | 5.58 | 5.19 | 5.25 | 5.25 | qfq | 13,730,900 | 72,843,754 | -5.58% |
| 2026-06-23 | 5.47 | 5.74 | 5.44 | 5.56 | 5.56 | qfq | 11,460,900 | 64,407,199 | 0.00% |
| 2026-06-22 | 5.95 | 5.95 | 5.40 | 5.56 | 5.56 | qfq | 18,788,074 | 103,750,217 | -6.40% |
| 2026-06-18 | 6.01 | 6.03 | 5.80 | 5.94 | 5.94 | qfq | 14,558,574 | 86,242,009 | 0.17% |
| 2026-06-17 | 5.86 | 6.19 | 5.77 | 5.93 | 5.93 | qfq | 25,084,000 | 150,127,149 | 2.24% |
| 2026-06-16 | 6.20 | 6.20 | 5.77 | 5.80 | 5.80 | qfq | 21,931,900 | 129,414,577 | -6.90% |
| 2026-06-15 | 6.18 | 6.42 | 6.04 | 6.23 | 6.23 | qfq | 22,682,297 | 140,420,766 | 2.64% |
| 2026-06-12 | 5.59 | 6.07 | 5.48 | 6.07 | 6.07 | qfq | 20,226,800 | 119,045,232 | 9.96% |
| 2026-06-11 | 5.49 | 5.59 | 5.42 | 5.52 | 5.52 | qfq | 8,775,400 | 48,143,277 | -1.08% |
| 2026-06-10 | 5.70 | 5.78 | 5.47 | 5.58 | 5.58 | qfq | 13,730,152 | 76,457,638 | -2.96% |
| 2026-06-09 | 5.90 | 5.93 | 5.67 | 5.75 | 5.75 | qfq | 10,126,416 | 58,229,228 | -1.54% |
| 2026-06-08 | 5.69 | 6.04 | 5.69 | 5.84 | 5.84 | qfq | 10,972,300 | 64,719,657 | -1.35% |
| 2026-06-05 | 5.98 | 6.09 | 5.88 | 5.92 | 5.92 | qfq | 10,402,411 | 61,901,601 | -1.50% |
| 2026-06-04 | 6.19 | 6.24 | 5.88 | 6.01 | 6.01 | qfq | 17,354,400 | 104,523,121 | -3.69% |
| 2026-06-03 | 6.18 | 6.38 | 6.14 | 6.24 | 6.24 | qfq | 24,963,700 | 155,573,893 | -2.50% |
| 2026-06-02 | 7.13 | 7.13 | 6.40 | 6.40 | 6.40 | qfq | 25,962,600 | 172,356,459 | -9.99% |
| 2026-06-01 | 7.10 | 7.30 | 7.02 | 7.11 | 7.11 | qfq | 18,593,777 | 132,060,001 | -0.28% |
| 2026-05-29 | 6.95 | 7.24 | 6.80 | 7.13 | 7.13 | qfq | 28,633,114 | 202,824,418 | 3.63% |
| 2026-05-28 | 6.80 | 6.98 | 6.80 | 6.88 | 6.88 | qfq | 14,689,400 | 101,379,737 | 0.00% |
| 2026-05-27 | 6.84 | 6.92 | 6.78 | 6.88 | 6.88 | qfq | 11,107,135 | 76,144,763 | 0.29% |
| 2026-05-26 | 7.00 | 7.00 | 6.73 | 6.86 | 6.86 | qfq | 15,510,300 | 105,931,638 | -2.42% |
| 2026-05-25 | 6.91 | 7.18 | 6.91 | 7.03 | 7.03 | qfq | 18,862,900 | 133,120,645 | 1.15% |
| 2026-05-22 | 6.65 | 7.02 | 6.64 | 6.95 | 6.95 | qfq | 18,789,400 | 129,083,624 | 4.20% |
| 2026-05-21 | 7.00 | 7.00 | 6.65 | 6.67 | 6.67 | qfq | 19,863,400 | 135,378,805 | -4.58% |
| 2026-05-20 | 6.93 | 7.02 | 6.76 | 6.99 | 6.99 | qfq | 12,952,400 | 89,345,423 | 1.01% |
| 2026-05-19 | 6.92 | 7.15 | 6.82 | 6.92 | 6.92 | qfq | 14,904,300 | 103,970,746 | 0.00% |
| 2026-05-18 | 7.05 | 7.11 | 6.80 | 6.92 | 6.92 | qfq | 16,457,584 | 114,186,441 | -1.70% |
| 2026-05-15 | 6.99 | 7.05 | 6.86 | 7.04 | 7.04 | qfq | 15,809,000 | 110,237,659 | 0.28% |
| 2026-05-14 | 7.21 | 7.36 | 7.02 | 7.02 | 7.02 | qfq | 16,920,000 | 120,025,500 | -2.64% |
| 2026-05-13 | 7.21 | 7.34 | 7.01 | 7.21 | 7.21 | qfq | 30,115,284 | 215,646,681 | -2.96% |
| 2026-05-12 | 7.30 | 7.60 | 7.16 | 7.43 | 7.43 | qfq | 24,237,400 | 178,395,941 | 1.78% |
| 2026-05-11 | 7.64 | 7.75 | 7.26 | 7.30 | 7.30 | qfq | 30,265,000 | 225,449,716 | -4.20% |
| 2026-05-08 | 7.65 | 7.65 | 7.50 | 7.62 | 7.62 | qfq | 24,969,100 | 188,813,309 | -1.30% |
| 2026-05-07 | 7.37 | 7.77 | 7.32 | 7.72 | 7.72 | qfq | 37,492,600 | 283,502,863 | 4.32% |
| 2026-05-06 | 7.28 | 7.42 | 7.20 | 7.40 | 7.40 | qfq | 33,075,400 | 241,857,598 | 1.65% |
| 2026-04-30 | 7.04 | 7.42 | 7.02 | 7.28 | 7.28 | qfq | 32,484,300 | 236,059,743 | 3.56% |
| 2026-04-29 | 6.90 | 7.19 | 6.87 | 7.03 | 7.03 | qfq | 28,548,471 | 201,334,486 | 1.01% |
| 2026-04-28 | 6.76 | 7.04 | 6.74 | 6.96 | 6.96 | qfq | 29,854,768 | 207,545,582 | 0.72% |
| 2026-04-27 | 7.01 | 7.13 | 6.86 | 6.91 | 6.91 | qfq | 38,216,400 | 265,283,944 | -3.22% |
| 2026-04-24 | 7.11 | 7.55 | 7.01 | 7.14 | 7.14 | qfq | 55,671,132 | 404,639,365 | -1.38% |
| 2026-04-23 | 6.92 | 7.37 | 6.81 | 7.24 | 7.24 | qfq | 67,989,100 | 486,031,679 | 3.72% |
| 2026-04-22 | 7.06 | 7.20 | 6.78 | 6.98 | 6.98 | qfq | 69,544,900 | 482,465,725 | -1.27% |
| 2026-04-21 | 6.41 | 7.07 | 6.24 | 7.07 | 7.07 | qfq | 68,762,078 | 469,311,612 | 9.95% |
| 2026-04-20 | 6.63 | 6.63 | 6.38 | 6.43 | 6.43 | qfq | 31,619,300 | 203,517,820 | -2.13% |
| 2026-04-17 | 6.45 | 6.67 | 6.45 | 6.57 | 6.57 | qfq | 49,860,462 | 326,611,155 | -1.79% |
| 2026-04-16 | 6.51 | 6.73 | 6.40 | 6.69 | 6.69 | qfq | 84,282,563 | 553,775,726 | 5.19% |
| 2026-04-15 | 5.82 | 6.36 | 5.82 | 6.36 | 6.36 | qfq | 21,738,800 | 135,433,728 | 10.03% |
| 2026-04-14 | 5.83 | 5.85 | 5.66 | 5.78 | 5.78 | qfq | 11,211,500 | 64,233,659 | 0.17% |
| 2026-04-13 | 5.80 | 5.81 | 5.73 | 5.77 | 5.77 | qfq | 7,636,500 | 44,088,272 | -0.86% |
| 2026-04-10 | 5.76 | 5.92 | 5.76 | 5.82 | 5.82 | qfq | 12,134,600 | 71,124,603 | 0.87% |
| 2026-04-09 | 5.93 | 5.93 | 5.76 | 5.77 | 5.77 | qfq | 9,301,600 | 54,006,283 | -2.86% |
| 2026-04-08 | 5.94 | 5.94 | 5.83 | 5.94 | 5.94 | qfq | 10,092,200 | 59,481,940 | 2.24% |
| 2026-04-07 | 5.61 | 5.82 | 5.61 | 5.81 | 5.81 | qfq | 10,660,800 | 61,163,558 | 2.65% |
| 2026-04-03 | 5.89 | 5.91 | 5.63 | 5.66 | 5.66 | qfq | 10,653,700 | 60,735,324 | -3.90% |
| 2026-04-02 | 6.04 | 6.04 | 5.86 | 5.89 | 5.89 | qfq | 8,851,300 | 52,382,246 | -2.32% |
| 2026-04-01 | 6.04 | 6.20 | 5.98 | 6.03 | 6.03 | qfq | 9,607,500 | 58,083,491 | 0.84% |
| 2026-03-31 | 6.07 | 6.14 | 5.95 | 5.98 | 5.98 | qfq | 8,899,100 | 53,795,475 | -1.81% |
| 2026-03-30 | 6.00 | 6.10 | 5.92 | 6.09 | 6.09 | qfq | 9,617,300 | 57,913,760 | 0.83% |
| 2026-03-27 | 5.95 | 6.07 | 5.93 | 6.04 | 6.04 | qfq | 7,350,300 | 44,253,996 | 0.67% |
| 2026-03-26 | 6.18 | 6.19 | 5.98 | 6.00 | 6.00 | qfq | 8,440,000 | 51,176,695 | -2.28% |
| 2026-03-25 | 6.07 | 6.18 | 6.02 | 6.14 | 6.14 | qfq | 10,246,200 | 62,591,363 | 1.82% |
| 2026-03-24 | 5.82 | 6.04 | 5.79 | 6.03 | 6.03 | qfq | 14,877,510 | 87,977,216 | 5.24% |
| 2026-03-23 | 5.92 | 5.98 | 5.68 | 5.73 | 5.73 | qfq | 19,050,900 | 111,224,021 | -4.66% |
| 2026-03-20 | 6.21 | 6.26 | 6.01 | 6.01 | 6.01 | qfq | 13,150,300 | 80,265,806 | -3.22% |
| 2026-03-19 | 6.32 | 6.35 | 6.17 | 6.21 | 6.21 | qfq | 12,525,500 | 78,138,969 | -2.51% |
| 2026-03-18 | 6.45 | 6.46 | 6.27 | 6.37 | 6.37 | qfq | 13,768,810 | 87,265,501 | -0.93% |
| 2026-03-17 | 6.50 | 6.57 | 6.41 | 6.43 | 6.43 | qfq | 11,809,900 | 76,604,826 | -1.23% |
| 2026-03-16 | 6.65 | 6.67 | 6.46 | 6.51 | 6.51 | qfq | 13,850,600 | 90,432,351 | -1.81% |
| 2026-03-13 | 6.63 | 6.74 | 6.57 | 6.63 | 6.63 | qfq | 12,875,800 | 85,876,910 | -0.15% |
| 2026-03-12 | 6.69 | 6.74 | 6.61 | 6.64 | 6.64 | qfq | 10,131,200 | 67,593,625 | -0.90% |
| 2026-03-11 | 6.79 | 6.80 | 6.69 | 6.70 | 6.70 | qfq | 8,436,600 | 56,747,949 | -0.89% |
| 2026-03-10 | 6.66 | 6.78 | 6.66 | 6.76 | 6.76 | qfq | 10,011,306 | 67,550,296 | 1.50% |
| 2026-03-09 | 6.70 | 6.76 | 6.59 | 6.66 | 6.66 | qfq | 13,907,000 | 92,601,237 | -1.48% |
| 2026-03-06 | 6.62 | 6.77 | 6.60 | 6.76 | 6.76 | qfq | 13,308,590 | 89,521,458 | 1.96% |
| 2026-03-05 | 6.66 | 6.74 | 6.63 | 6.63 | 6.63 | qfq | 10,542,100 | 70,423,712 | 0.30% |
| 2026-03-04 | 6.51 | 6.66 | 6.46 | 6.61 | 6.61 | qfq | 11,410,783 | 74,931,331 | 0.61% |
| 2026-03-03 | 6.81 | 6.87 | 6.57 | 6.57 | 6.57 | qfq | 15,940,400 | 106,784,265 | -3.52% |
| 2026-03-02 | 6.97 | 6.97 | 6.77 | 6.81 | 6.81 | qfq | 16,000,348 | 109,616,043 | -3.13% |
| 2026-02-27 | 6.96 | 7.03 | 6.94 | 7.03 | 7.03 | qfq | 9,160,278 | 64,102,171 | 1.15% |
| 2026-02-26 | 7.09 | 7.12 | 6.94 | 6.95 | 6.95 | qfq | 12,834,700 | 89,594,562 | -1.97% |
| 2026-02-25 | 7.10 | 7.22 | 7.05 | 7.09 | 7.09 | qfq | 14,228,990 | 101,538,381 | 0.42% |
| 2026-02-24 | 6.95 | 7.08 | 6.93 | 7.06 | 7.06 | qfq | 11,020,799 | 77,594,950 | 2.17% |
| 2026-02-13 | 6.92 | 7.00 | 6.91 | 6.91 | 6.91 | qfq | 8,386,100 | 58,341,731 | -0.14% |
| 2026-02-12 | 7.04 | 7.07 | 6.90 | 6.92 | 6.92 | qfq | 12,129,400 | 84,392,818 | -1.70% |
| 2026-02-11 | 7.04 | 7.09 | 7.03 | 7.04 | 7.04 | qfq | 7,535,500 | 53,179,157 | -0.42% |
| 2026-02-10 | 7.08 | 7.12 | 7.03 | 7.07 | 7.07 | qfq | 9,813,013 | 69,482,319 | -0.14% |
| 2026-02-09 | 7.03 | 7.14 | 7.02 | 7.08 | 7.08 | qfq | 13,530,100 | 95,815,805 | 1.58% |
| 2026-02-06 | 6.91 | 7.02 | 6.87 | 6.97 | 6.97 | qfq | 13,847,500 | 96,334,402 | 0.43% |
| 2026-02-05 | 6.93 | 7.02 | 6.89 | 6.94 | 6.94 | qfq | 15,758,800 | 109,495,676 | -0.14% |
| 2026-02-04 | 6.84 | 6.98 | 6.82 | 6.95 | 6.95 | qfq | 16,921,900 | 116,954,481 | 1.31% |
| 2026-02-03 | 6.89 | 6.91 | 6.75 | 6.86 | 6.86 | qfq | 16,185,400 | 110,501,758 | 0.44% |
| 2026-02-02 | 6.86 | 6.97 | 6.83 | 6.83 | 6.83 | qfq | 14,850,600 | 102,539,434 | -1.44% |
| 2026-01-30 | 6.98 | 7.03 | 6.86 | 6.93 | 6.93 | qfq | 16,580,300 | 115,211,134 | -0.29% |
| 2026-01-29 | 6.91 | 7.08 | 6.83 | 6.95 | 6.95 | qfq | 22,642,887 | 157,886,753 | 0.14% |
| 2026-01-28 | 7.13 | 7.17 | 6.93 | 6.94 | 6.94 | qfq | 30,415,052 | 213,339,701 | -3.48% |
| 2026-01-27 | 7.11 | 7.29 | 7.07 | 7.19 | 7.19 | qfq | 42,093,400 | 300,926,014 | -1.78% |
| 2026-01-26 | 7.48 | 7.67 | 7.32 | 7.32 | 7.32 | qfq | 39,976,152 | 295,527,187 | -9.96% |
| 2026-01-23 | 8.30 | 8.32 | 8.06 | 8.13 | 8.13 | qfq | 32,427,900 | 263,663,182 | -2.05% |
| 2026-01-22 | 8.13 | 8.38 | 8.09 | 8.30 | 8.30 | qfq | 29,489,994 | 243,235,733 | 2.60% |
| 2026-01-21 | 8.00 | 8.13 | 7.94 | 8.09 | 8.09 | qfq | 27,663,290 | 223,180,790 | 1.51% |
| 2026-01-20 | 7.94 | 8.03 | 7.81 | 7.97 | 7.97 | qfq | 22,417,500 | 177,466,121 | 0.89% |
| 2026-01-19 | 7.80 | 7.95 | 7.79 | 7.90 | 7.90 | qfq | 22,791,136 | 179,402,688 | 0.77% |
| 2026-01-16 | 8.02 | 8.28 | 7.81 | 7.84 | 7.84 | qfq | 42,334,036 | 339,421,619 | -2.24% |
| 2026-01-15 | 7.90 | 8.20 | 7.83 | 8.02 | 8.02 | qfq | 37,091,190 | 297,324,250 | 1.52% |
| 2026-01-14 | 7.73 | 8.06 | 7.71 | 7.90 | 7.90 | qfq | 35,318,100 | 278,847,781 | 2.33% |
| 2026-01-13 | 7.90 | 7.94 | 7.71 | 7.72 | 7.72 | qfq | 24,662,700 | 192,161,070 | -1.28% |
| 2026-01-12 | 7.85 | 7.89 | 7.71 | 7.82 | 7.82 | qfq | 27,451,400 | 214,302,494 | 0.26% |
| 2026-01-09 | 7.79 | 7.85 | 7.67 | 7.80 | 7.80 | qfq | 23,638,377 | 183,623,362 | 0.13% |
| 2026-01-08 | 7.60 | 7.82 | 7.57 | 7.79 | 7.79 | qfq | 24,499,800 | 189,783,758 | 2.23% |
| 2026-01-07 | 7.62 | 7.72 | 7.58 | 7.62 | 7.62 | qfq | 18,269,900 | 139,651,267 | 0.13% |
| 2026-01-06 | 7.57 | 7.71 | 7.55 | 7.61 | 7.61 | qfq | 18,647,300 | 142,195,039 | 0.53% |
| 2026-01-05 | 7.41 | 7.60 | 7.40 | 7.57 | 7.57 | qfq | 18,980,500 | 143,065,134 | 1.75% |
| 2025-12-31 | 7.67 | 7.69 | 7.43 | 7.44 | 7.44 | qfq | 21,170,436 | 158,440,441 | -2.36% |
| 2025-12-30 | 7.59 | 7.73 | 7.53 | 7.62 | 7.62 | qfq | 19,386,300 | 148,044,876 | -0.13% |
| 2025-12-29 | 7.90 | 7.94 | 7.61 | 7.63 | 7.63 | qfq | 29,880,218 | 229,511,360 | -4.51% |
| 2025-12-26 | 7.80 | 8.09 | 7.75 | 7.99 | 7.99 | qfq | 34,325,700 | 271,303,553 | 1.78% |
| 2025-12-25 | 7.70 | 7.87 | 7.47 | 7.85 | 7.85 | qfq | 31,269,650 | 240,278,023 | 2.61% |
| 2025-12-24 | 7.55 | 7.69 | 7.50 | 7.65 | 7.65 | qfq | 30,731,297 | 233,475,799 | 0.92% |
| 2025-12-23 | 7.50 | 7.75 | 7.49 | 7.58 | 7.58 | qfq | 42,934,335 | 325,300,935 | -4.89% |
| 2025-12-22 | 7.86 | 8.11 | 7.79 | 7.97 | 7.97 | qfq | 27,387,800 | 218,538,482 | 2.44% |
| 2025-12-19 | 7.55 | 7.82 | 7.41 | 7.78 | 7.78 | qfq | 31,411,100 | 240,771,323 | 3.32% |
| 2025-12-18 | 7.52 | 7.80 | 7.45 | 7.53 | 7.53 | qfq | 33,308,552 | 253,390,291 | -1.44% |
| 2025-12-17 | 7.88 | 8.15 | 7.40 | 7.64 | 7.64 | qfq | 57,826,475 | 442,835,168 | -6.94% |
| 2025-12-16 | 8.36 | 8.43 | 8.18 | 8.21 | 8.21 | qfq | 17,270,915 | 142,770,012 | -1.91% |
| 2025-12-15 | 8.44 | 8.65 | 8.36 | 8.37 | 8.37 | qfq | 27,094,700 | 229,951,039 | -0.59% |
| 2025-12-12 | 8.82 | 8.88 | 8.38 | 8.42 | 8.42 | qfq | 32,913,900 | 279,173,947 | -3.00% |
| 2025-12-11 | 9.07 | 9.13 | 8.67 | 8.68 | 8.68 | qfq | 50,895,600 | 451,516,171 | -7.66% |
| 2025-12-10 | 9.02 | 9.68 | 9.02 | 9.40 | 9.40 | qfq | 66,287,500 | 609,023,925 | -3.89% |
| 2025-12-09 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | qfq | 6,378,200 | 62,378,796 | -10.03% |
| 2025-12-08 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | qfq | 6,046,700 | 65,727,629 | -10.02% |
| 2025-12-05 | 12.05 | 12.40 | 11.93 | 12.08 | 12.08 | qfq | 13,433,800 | 162,976,885 | -0.49% |
| 2025-12-04 | 12.66 | 12.95 | 11.98 | 12.14 | 12.14 | qfq | 27,264,700 | 334,502,091 | -6.54% |
| 2025-12-03 | 12.50 | 13.07 | 12.35 | 12.99 | 12.99 | qfq | 23,138,900 | 296,103,201 | 4.34% |
| 2025-12-02 | 12.42 | 12.62 | 12.00 | 12.45 | 12.45 | qfq | 23,052,848 | 285,620,321 | -0.32% |
| 2025-12-01 | 12.60 | 13.23 | 12.13 | 12.49 | 12.49 | qfq | 40,554,800 | 513,455,228 | 2.71% |
| 2025-11-28 | 11.06 | 12.16 | 10.99 | 12.16 | 12.16 | qfq | 20,016,556 | 235,150,007 | 10.05% |
| 2025-11-27 | 11.21 | 11.29 | 11.02 | 11.05 | 11.05 | qfq | 6,747,300 | 75,292,390 | -1.07% |
| 2025-11-26 | 11.23 | 11.33 | 10.99 | 11.17 | 11.17 | qfq | 9,048,710 | 100,789,542 | -1.24% |
| 2025-11-25 | 11.20 | 11.48 | 11.02 | 11.31 | 11.31 | qfq | 13,868,700 | 157,248,346 | 1.80% |
| 2025-11-24 | 10.94 | 11.30 | 10.68 | 11.11 | 11.11 | qfq | 12,575,590 | 138,944,597 | 1.55% |
| 2025-11-21 | 11.12 | 11.33 | 10.87 | 10.94 | 10.94 | qfq | 12,633,600 | 139,590,370 | -2.32% |
| 2025-11-20 | 11.25 | 11.34 | 11.08 | 11.20 | 11.20 | qfq | 8,484,450 | 94,914,093 | 0.09% |
| 2025-11-19 | 11.43 | 11.45 | 11.10 | 11.19 | 11.19 | qfq | 11,925,300 | 134,389,399 | -1.76% |
| 2025-11-18 | 11.92 | 12.00 | 11.21 | 11.39 | 11.39 | qfq | 18,471,466 | 211,515,494 | -4.12% |
| 2025-11-17 | 13.05 | 13.15 | 11.80 | 11.88 | 11.88 | qfq | 26,858,590 | 330,656,521 | -9.38% |
| 2025-11-14 | 12.99 | 13.63 | 12.82 | 13.11 | 13.11 | qfq | 15,153,600 | 201,177,360 | 0.15% |
| 2025-11-13 | 12.75 | 13.23 | 12.41 | 13.09 | 13.09 | qfq | 16,317,422 | 208,369,569 | 3.40% |
| 2025-11-12 | 13.29 | 13.29 | 12.60 | 12.66 | 12.66 | qfq | 20,832,300 | 267,343,576 | -7.32% |
| 2025-11-11 | 14.29 | 14.64 | 13.44 | 13.66 | 13.66 | qfq | 18,338,986 | 255,617,007 | -4.41% |
| 2025-11-10 | 14.55 | 14.93 | 14.15 | 14.29 | 14.29 | qfq | 16,916,400 | 244,981,433 | -1.24% |
| 2025-11-07 | 13.91 | 14.68 | 13.88 | 14.47 | 14.47 | qfq | 19,001,600 | 271,061,829 | 3.36% |
| 2025-11-06 | 13.57 | 14.36 | 13.45 | 14.00 | 14.00 | qfq | 18,775,000 | 261,414,033 | 2.94% |
| 2025-11-05 | 13.31 | 13.77 | 13.02 | 13.60 | 13.60 | qfq | 12,421,515 | 165,541,731 | 1.72% |
| 2025-11-04 | 13.48 | 13.75 | 13.26 | 13.37 | 13.37 | qfq | 9,981,400 | 134,424,705 | -1.04% |
| 2025-11-03 | 13.50 | 13.79 | 13.26 | 13.51 | 13.51 | qfq | 14,345,410 | 192,800,424 | -2.45% |
| 2025-10-31 | 13.09 | 13.97 | 12.85 | 13.85 | 13.85 | qfq | 21,153,594 | 286,874,316 | 6.13% |
| 2025-10-30 | 13.38 | 13.38 | 13.00 | 13.05 | 13.05 | qfq | 8,557,042 | 112,334,752 | -2.17% |
| 2025-10-29 | 13.67 | 13.77 | 13.11 | 13.34 | 13.34 | qfq | 15,659,700 | 208,332,528 | -3.33% |
| 2025-10-28 | 12.99 | 13.85 | 12.89 | 13.80 | 13.80 | qfq | 21,779,800 | 291,837,395 | 7.31% |
| 2025-10-27 | 12.82 | 13.37 | 12.82 | 12.86 | 12.86 | qfq | 13,233,700 | 173,097,256 | 0.00% |
| 2025-10-24 | 12.50 | 13.08 | 12.37 | 12.86 | 12.86 | qfq | 11,427,600 | 145,560,530 | 3.29% |
| 2025-10-23 | 12.61 | 12.69 | 12.23 | 12.45 | 12.45 | qfq | 7,422,600 | 91,904,867 | -1.27% |
| 2025-10-22 | 12.78 | 12.82 | 12.50 | 12.61 | 12.61 | qfq | 5,714,300 | 72,033,938 | -1.10% |
| 2025-10-21 | 12.39 | 12.98 | 12.39 | 12.75 | 12.75 | qfq | 8,923,300 | 113,179,860 | 2.08% |
| 2025-10-20 | 12.56 | 12.80 | 12.31 | 12.49 | 12.49 | qfq | 11,732,228 | 146,671,306 | 0.89% |
| 2025-10-17 | 13.20 | 13.40 | 12.28 | 12.38 | 12.38 | qfq | 21,429,931 | 272,521,148 | -6.21% |
| 2025-10-16 | 13.55 | 13.74 | 13.14 | 13.20 | 13.20 | qfq | 12,877,400 | 172,538,113 | -3.65% |
| 2025-10-15 | 13.59 | 13.76 | 13.26 | 13.70 | 13.70 | qfq | 11,697,852 | 158,461,354 | 1.11% |
| 2025-10-14 | 14.25 | 14.80 | 13.40 | 13.55 | 13.55 | qfq | 27,927,249 | 386,475,217 | -4.91% |
| 2025-10-13 | 12.55 | 14.38 | 12.45 | 14.25 | 14.25 | qfq | 26,709,200 | 359,181,295 | 5.56% |
| 2025-10-10 | 12.68 | 13.52 | 12.50 | 13.50 | 13.50 | qfq | 18,395,000 | 241,274,936 | 6.38% |
| 2025-10-09 | 13.57 | 13.60 | 12.55 | 12.69 | 12.69 | qfq | 31,302,294 | 403,202,460 | -7.30% |
| 2025-09-30 | 13.60 | 13.97 | 13.41 | 13.69 | 13.69 | qfq | 15,605,100 | 213,246,699 | 0.51% |
| 2025-09-29 | 13.60 | 13.75 | 13.23 | 13.62 | 13.62 | qfq | 16,983,697 | 229,484,422 | 0.15% |
| 2025-09-26 | 12.87 | 13.88 | 12.72 | 13.60 | 13.60 | qfq | 26,220,200 | 351,797,310 | 2.95% |
| 2025-09-25 | 12.67 | 13.37 | 12.42 | 13.21 | 13.21 | qfq | 23,923,900 | 309,798,457 | 4.84% |
| 2025-09-24 | 11.60 | 12.68 | 11.17 | 12.60 | 12.60 | qfq | 25,468,400 | 311,763,847 | 7.14% |
| 2025-09-23 | 11.92 | 12.00 | 11.49 | 11.76 | 11.76 | qfq | 17,821,200 | 208,871,185 | -3.53% |
| 2025-09-22 | 12.56 | 13.03 | 12.06 | 12.19 | 12.19 | qfq | 21,646,500 | 266,936,659 | -1.69% |
| 2025-09-19 | 12.27 | 12.66 | 11.88 | 12.40 | 12.40 | qfq | 25,776,000 | 315,275,344 | 2.39% |
| 2025-09-18 | 12.37 | 12.54 | 11.95 | 12.11 | 12.11 | qfq | 19,807,100 | 242,065,800 | -2.02% |
| 2025-09-17 | 12.02 | 12.47 | 11.89 | 12.36 | 12.36 | qfq | 27,964,962 | 343,730,364 | 3.00% |
| 2025-09-16 | 12.00 | 12.25 | 11.68 | 12.00 | 12.00 | qfq | 33,453,500 | 399,493,802 | 0.08% |
| 2025-09-15 | 11.06 | 11.99 | 10.96 | 11.99 | 11.99 | qfq | 43,641,300 | 514,052,651 | 10.00% |
| 2025-09-12 | 11.28 | 11.32 | 10.73 | 10.90 | 10.90 | qfq | 28,641,631 | 314,022,494 | -3.54% |
| 2025-09-11 | 11.28 | 11.63 | 10.99 | 11.30 | 11.30 | qfq | 28,743,200 | 323,232,501 | 0.53% |
| 2025-09-10 | 11.44 | 11.55 | 11.07 | 11.24 | 11.24 | qfq | 21,847,700 | 245,726,628 | -1.14% |
| 2025-09-09 | 11.96 | 12.28 | 11.19 | 11.37 | 11.37 | qfq | 34,843,200 | 404,848,294 | -6.50% |
| 2025-09-08 | 12.28 | 12.61 | 11.83 | 12.16 | 12.16 | qfq | 36,058,220 | 442,739,718 | -1.30% |
| 2025-09-05 | 11.07 | 12.32 | 11.07 | 12.32 | 12.32 | qfq | 40,481,569 | 476,917,442 | 10.00% |
| 2025-09-04 | 10.71 | 11.49 | 10.67 | 11.20 | 11.20 | qfq | 35,973,646 | 401,248,184 | 3.04% |
| 2025-09-03 | 11.18 | 11.59 | 10.68 | 10.87 | 10.87 | qfq | 51,586,326 | 574,131,633 | -1.36% |
| 2025-09-02 | 10.29 | 11.02 | 10.03 | 11.02 | 11.02 | qfq | 41,191,700 | 437,986,461 | 9.98% |
| 2025-09-01 | 9.78 | 10.27 | 9.78 | 10.02 | 10.02 | qfq | 30,498,095 | 306,591,408 | 3.83% |
| 2025-08-29 | 9.65 | 9.88 | 9.45 | 9.65 | 9.65 | qfq | 18,447,200 | 177,163,154 | 0.84% |
| 2025-08-28 | 9.59 | 9.82 | 9.38 | 9.57 | 9.57 | qfq | 25,819,493 | 247,052,433 | -2.74% |
| 2025-08-27 | 9.56 | 10.45 | 9.56 | 9.84 | 9.84 | qfq | 49,444,714 | 494,481,194 | 2.93% |
| 2025-08-26 | 9.99 | 10.00 | 9.42 | 9.56 | 9.56 | qfq | 58,165,100 | 562,882,719 | 2.36% |
| 2025-08-25 | 8.46 | 9.34 | 8.46 | 9.34 | 9.34 | qfq | 17,646,800 | 161,636,767 | 10.01% |
| 2025-08-22 | 8.30 | 8.58 | 8.30 | 8.49 | 8.49 | qfq | 12,525,500 | 105,631,075 | 0.59% |
| 2025-08-21 | 8.24 | 8.54 | 8.24 | 8.44 | 8.44 | qfq | 14,733,900 | 124,059,128 | 2.43% |
| 2025-08-20 | 8.27 | 8.38 | 8.18 | 8.24 | 8.24 | qfq | 6,004,400 | 49,569,071 | -0.36% |
| 2025-08-19 | 8.13 | 8.32 | 8.10 | 8.27 | 8.27 | qfq | 11,515,900 | 94,666,704 | 1.60% |
| 2025-08-18 | 8.32 | 8.32 | 8.11 | 8.14 | 8.14 | qfq | 13,316,200 | 108,791,577 | -2.16% |
| 2025-08-15 | 8.11 | 8.42 | 8.10 | 8.32 | 8.32 | qfq | 16,525,900 | 136,865,336 | 1.96% |
| 2025-08-14 | 8.14 | 8.28 | 8.13 | 8.16 | 8.16 | qfq | 9,368,900 | 76,825,440 | 0.00% |
| 2025-08-13 | 8.18 | 8.19 | 8.11 | 8.16 | 8.16 | qfq | 4,573,100 | 37,245,781 | 0.00% |
| 2025-08-12 | 8.20 | 8.24 | 8.10 | 8.16 | 8.16 | qfq | 5,404,600 | 44,008,505 | -0.49% |
| 2025-08-11 | 8.05 | 8.28 | 8.05 | 8.20 | 8.20 | qfq | 10,797,000 | 88,597,281 | 1.99% |
| 2025-08-08 | 7.85 | 8.08 | 7.81 | 8.04 | 8.04 | qfq | 11,880,400 | 94,360,128 | 1.39% |
| 2025-08-07 | 8.40 | 8.47 | 7.91 | 7.93 | 7.93 | qfq | 16,473,600 | 132,915,882 | -3.41% |
| 2025-08-06 | 7.89 | 8.22 | 7.87 | 8.21 | 8.21 | qfq | 12,126,200 | 98,267,750 | 3.92% |
| 2025-08-05 | 7.96 | 8.08 | 7.89 | 7.90 | 7.90 | qfq | 7,162,200 | 57,238,827 | -0.13% |
| 2025-08-04 | 7.76 | 7.94 | 7.74 | 7.91 | 7.91 | qfq | 7,236,400 | 56,890,499 | 1.54% |
| 2025-08-01 | 7.84 | 7.89 | 7.77 | 7.79 | 7.79 | qfq | 4,868,200 | 38,107,313 | -0.64% |
| 2025-07-31 | 7.94 | 7.98 | 7.80 | 7.84 | 7.84 | qfq | 6,021,200 | 47,318,254 | -1.26% |
| 2025-07-30 | 8.05 | 8.05 | 7.93 | 7.94 | 7.94 | qfq | 5,676,000 | 45,255,002 | -1.12% |
| 2025-07-29 | 8.23 | 8.23 | 8.01 | 8.03 | 8.03 | qfq | 9,780,400 | 79,114,550 | -2.43% |
| 2025-07-28 | 8.13 | 8.26 | 8.08 | 8.23 | 8.23 | qfq | 10,083,200 | 82,545,272 | 1.35% |
| 2025-07-25 | 7.96 | 8.17 | 7.94 | 8.12 | 8.12 | qfq | 10,338,500 | 83,642,714 | 2.53% |
| 2025-07-24 | 7.99 | 8.03 | 7.82 | 7.92 | 7.92 | qfq | 9,177,100 | 72,742,849 | 0.00% |
| 2025-07-23 | 8.17 | 8.36 | 7.91 | 7.92 | 7.92 | qfq | 18,574,200 | 150,309,967 | -6.05% |
| 2025-07-22 | 8.00 | 8.64 | 7.95 | 8.43 | 8.43 | qfq | 25,708,344 | 213,588,035 | 4.98% |
| 2025-07-21 | 8.18 | 8.28 | 7.85 | 8.03 | 8.03 | qfq | 18,662,600 | 149,476,482 | -1.23% |
| 2025-07-18 | 8.10 | 8.21 | 8.05 | 8.13 | 8.13 | qfq | 9,565,300 | 77,776,270 | 0.49% |
| 2025-07-17 | 7.94 | 8.13 | 7.88 | 8.09 | 8.09 | qfq | 14,430,580 | 115,686,243 | 1.13% |
| 2025-07-16 | 7.91 | 8.01 | 7.75 | 8.00 | 7.94 | qfq | 11,965,000 | 94,876,335 | 1.27% |
| 2025-07-15 | 7.70 | 8.29 | 7.69 | 7.90 | 7.84 | qfq | 24,774,330 | 195,410,329 | 3.27% |
| 2025-07-14 | 7.42 | 7.66 | 7.42 | 7.65 | 7.59 | qfq | 9,459,100 | 71,836,821 | 1.59% |
| 2025-07-11 | 7.62 | 7.79 | 7.38 | 7.53 | 7.47 | qfq | 13,746,666 | 103,389,396 | 1.35% |
| 2025-07-10 | 7.41 | 7.58 | 7.35 | 7.43 | 7.37 | qfq | 5,566,300 | 41,446,487 | 0.27% |
| 2025-07-09 | 7.45 | 7.50 | 7.39 | 7.41 | 7.35 | qfq | 4,172,200 | 30,980,292 | -0.67% |
| 2025-07-08 | 7.60 | 7.60 | 7.45 | 7.46 | 7.40 | qfq | 5,604,100 | 42,055,305 | -1.58% |
| 2025-07-07 | 7.39 | 7.61 | 7.35 | 7.58 | 7.52 | qfq | 8,056,300 | 60,584,979 | 2.43% |
| 2025-07-04 | 7.46 | 7.46 | 7.38 | 7.40 | 7.34 | qfq | 4,401,500 | 32,596,715 | -0.67% |
| 2025-07-03 | 7.46 | 7.48 | 7.32 | 7.45 | 7.39 | qfq | 7,194,900 | 53,183,488 | -0.27% |
| 2025-07-02 | 7.49 | 7.49 | 7.38 | 7.47 | 7.41 | qfq | 7,031,800 | 52,213,268 | -0.27% |
| 2025-07-01 | 7.32 | 7.64 | 7.20 | 7.49 | 7.43 | qfq | 15,668,800 | 116,506,177 | 2.46% |
| 2025-06-30 | 6.97 | 7.37 | 6.95 | 7.31 | 7.25 | qfq | 19,097,500 | 137,966,771 | 5.03% |
| 2025-06-27 | 6.84 | 7.04 | 6.80 | 6.96 | 6.90 | qfq | 7,161,800 | 49,857,247 | 1.46% |
| 2025-06-26 | 6.89 | 6.95 | 6.84 | 6.86 | 6.81 | qfq | 4,765,445 | 32,803,077 | -0.29% |
| 2025-06-25 | 6.90 | 6.91 | 6.77 | 6.88 | 6.82 | qfq | 8,140,400 | 55,689,704 | 0.00% |
| 2025-06-24 | 6.84 | 6.94 | 6.83 | 6.88 | 6.82 | qfq | 6,544,900 | 45,062,724 | 0.88% |
| 2025-06-23 | 6.70 | 6.82 | 6.64 | 6.82 | 6.77 | qfq | 4,240,300 | 28,626,122 | 1.19% |
| 2025-06-20 | 6.74 | 6.85 | 6.70 | 6.74 | 6.69 | qfq | 4,729,199 | 31,917,410 | -0.88% |
| 2025-06-19 | 6.87 | 6.87 | 6.72 | 6.80 | 6.75 | qfq | 6,040,300 | 41,020,129 | -0.58% |
| 2025-06-18 | 6.93 | 6.95 | 6.79 | 6.84 | 6.79 | qfq | 4,682,100 | 32,040,539 | -1.30% |
| 2025-06-17 | 6.99 | 6.99 | 6.89 | 6.93 | 6.87 | qfq | 3,948,600 | 27,325,210 | -0.29% |
| 2025-06-16 | 6.85 | 7.00 | 6.85 | 6.95 | 6.89 | qfq | 4,218,900 | 29,284,982 | 0.87% |
| 2025-06-13 | 7.06 | 7.09 | 6.89 | 6.89 | 6.83 | qfq | 5,648,300 | 39,323,471 | -2.13% |
| 2025-06-12 | 7.11 | 7.17 | 7.00 | 7.04 | 6.98 | qfq | 5,621,300 | 39,573,648 | -1.12% |
| 2025-06-11 | 7.09 | 7.19 | 7.08 | 7.12 | 7.06 | qfq | 6,190,300 | 44,205,501 | 0.71% |
| 2025-06-10 | 7.16 | 7.16 | 6.97 | 7.07 | 7.01 | qfq | 8,970,000 | 63,126,596 | -1.12% |
| 2025-06-09 | 7.08 | 7.23 | 7.08 | 7.15 | 7.09 | qfq | 7,646,200 | 54,718,450 | -0.14% |
| 2025-06-06 | 7.06 | 7.20 | 7.04 | 7.16 | 7.10 | qfq | 9,456,200 | 67,325,984 | 1.42% |
| 2025-06-05 | 7.13 | 7.15 | 7.01 | 7.06 | 7.00 | qfq | 11,302,200 | 79,738,596 | -1.26% |
| 2025-06-04 | 7.54 | 7.60 | 7.03 | 7.15 | 7.09 | qfq | 22,473,333 | 162,010,328 | -5.30% |
| 2025-06-03 | 7.64 | 7.65 | 7.50 | 7.55 | 7.49 | qfq | 5,999,375 | 45,296,907 | -1.18% |
| 2025-05-30 | 7.64 | 7.87 | 7.62 | 7.64 | 7.58 | qfq | 8,272,200 | 64,179,312 | -0.65% |
| 2025-05-29 | 7.53 | 7.71 | 7.46 | 7.69 | 7.63 | qfq | 6,054,700 | 45,913,411 | 2.40% |
| 2025-05-28 | 7.58 | 7.60 | 7.50 | 7.51 | 7.45 | qfq | 3,284,900 | 24,763,321 | -0.92% |
| 2025-05-27 | 7.60 | 7.76 | 7.51 | 7.58 | 7.52 | qfq | 7,203,400 | 55,063,609 | 0.26% |
| 2025-05-26 | 7.59 | 7.77 | 7.43 | 7.56 | 7.50 | qfq | 6,931,200 | 52,441,028 | 0.27% |
| 2025-05-23 | 7.60 | 7.68 | 7.50 | 7.54 | 7.48 | qfq | 5,800,400 | 44,093,811 | -0.66% |
| 2025-05-22 | 7.78 | 7.80 | 7.58 | 7.59 | 7.53 | qfq | 8,266,100 | 63,303,617 | -2.44% |
| 2025-05-21 | 7.90 | 7.94 | 7.73 | 7.78 | 7.72 | qfq | 9,263,700 | 72,419,445 | -1.52% |
| 2025-05-20 | 8.15 | 8.16 | 7.90 | 7.90 | 7.84 | qfq | 10,707,500 | 85,536,437 | -2.83% |
| 2025-05-19 | 8.00 | 8.20 | 7.93 | 8.13 | 8.06 | qfq | 9,061,600 | 73,252,225 | 0.99% |
| 2025-05-16 | 7.96 | 8.13 | 7.90 | 8.05 | 7.99 | qfq | 9,335,100 | 75,217,864 | 1.39% |
| 2025-05-15 | 8.17 | 8.25 | 7.85 | 7.94 | 7.88 | qfq | 15,807,700 | 125,617,802 | -3.76% |
| 2025-05-14 | 8.19 | 8.26 | 7.97 | 8.25 | 8.18 | qfq | 12,381,500 | 100,599,027 | -0.36% |
| 2025-05-13 | 8.16 | 8.48 | 8.15 | 8.28 | 8.21 | qfq | 14,654,380 | 121,653,702 | 1.60% |
| 2025-05-12 | 8.54 | 8.59 | 7.88 | 8.15 | 8.08 | qfq | 28,599,600 | 234,674,826 | -4.68% |
| 2025-05-09 | 8.33 | 8.64 | 8.23 | 8.55 | 8.48 | qfq | 15,925,033 | 134,624,181 | 3.26% |
| 2025-05-08 | 8.13 | 8.33 | 8.13 | 8.28 | 8.21 | qfq | 8,933,800 | 73,566,683 | -0.24% |
| 2025-05-07 | 8.11 | 8.37 | 8.02 | 8.30 | 8.23 | qfq | 14,966,800 | 122,728,936 | 2.85% |
| 2025-05-06 | 7.99 | 8.12 | 7.94 | 8.07 | 8.01 | qfq | 9,597,700 | 77,307,589 | 1.00% |
| 2025-04-30 | 7.89 | 8.09 | 7.89 | 7.99 | 7.93 | qfq | 8,756,700 | 69,922,179 | 1.27% |
| 2025-04-29 | 7.87 | 7.95 | 7.68 | 7.89 | 7.83 | qfq | 8,985,900 | 70,124,917 | 0.90% |
| 2025-04-28 | 8.02 | 8.09 | 7.75 | 7.82 | 7.76 | qfq | 10,427,200 | 81,981,582 | -2.86% |
| 2025-04-25 | 8.15 | 8.15 | 8.02 | 8.05 | 7.99 | qfq | 8,222,500 | 66,351,350 | -0.49% |
| 2025-04-24 | 7.93 | 8.24 | 7.93 | 8.09 | 8.03 | qfq | 10,720,900 | 86,867,983 | 0.87% |
| 2025-04-23 | 8.08 | 8.22 | 7.99 | 8.02 | 7.96 | qfq | 17,929,552 | 145,145,723 | -1.47% |
| 2025-04-22 | 7.88 | 8.15 | 7.78 | 8.14 | 8.07 | qfq | 22,406,652 | 180,021,333 | 2.65% |
| 2025-04-21 | 7.19 | 7.93 | 7.13 | 7.93 | 7.87 | qfq | 26,320,352 | 201,219,941 | 9.83% |
| 2025-04-18 | 7.28 | 7.49 | 7.19 | 7.22 | 7.16 | qfq | 8,614,500 | 62,868,324 | -0.69% |
| 2025-04-17 | 7.18 | 7.34 | 7.17 | 7.27 | 7.21 | qfq | 6,314,190 | 45,793,552 | 0.55% |
| 2025-04-16 | 7.27 | 7.31 | 7.00 | 7.23 | 7.17 | qfq | 8,583,500 | 61,686,991 | -1.09% |
| 2025-04-15 | 7.43 | 7.46 | 7.30 | 7.31 | 7.25 | qfq | 7,462,200 | 54,875,044 | -1.48% |
| 2025-04-14 | 7.53 | 7.62 | 7.42 | 7.42 | 7.36 | qfq | 13,334,252 | 100,115,176 | -1.33% |
| 2025-04-11 | 7.45 | 7.68 | 7.32 | 7.52 | 7.46 | qfq | 18,874,252 | 141,563,924 | 0.27% |
| 2025-04-10 | 7.39 | 7.59 | 7.28 | 7.50 | 7.44 | qfq | 13,683,500 | 102,226,672 | 3.16% |
| 2025-04-09 | 7.16 | 7.32 | 6.73 | 7.27 | 7.21 | qfq | 15,808,400 | 111,561,337 | 0.41% |
| 2025-04-08 | 7.03 | 7.64 | 7.03 | 7.24 | 7.18 | qfq | 16,962,252 | 122,206,633 | 4.17% |
| 2025-04-07 | 7.45 | 7.57 | 6.95 | 6.95 | 6.89 | qfq | 25,346,921 | 183,618,393 | -9.97% |
| 2025-04-03 | 7.62 | 7.78 | 7.61 | 7.72 | 7.66 | qfq | 12,096,600 | 93,188,488 | 0.00% |
| 2025-04-02 | 7.71 | 7.77 | 7.53 | 7.72 | 7.66 | qfq | 17,408,900 | 133,264,512 | 0.39% |
| 2025-04-01 | 7.54 | 7.73 | 7.43 | 7.69 | 7.63 | qfq | 18,127,500 | 138,195,775 | 2.81% |
| 2025-03-31 | 7.51 | 7.85 | 7.40 | 7.48 | 7.42 | qfq | 20,024,700 | 151,676,580 | 0.27% |
| 2025-03-28 | 7.51 | 7.79 | 7.39 | 7.46 | 7.40 | qfq | 24,595,082 | 186,479,556 | -1.32% |
| 2025-03-27 | 7.22 | 7.64 | 7.20 | 7.56 | 7.50 | qfq | 24,062,600 | 179,596,801 | 4.13% |
| 2025-03-26 | 7.20 | 7.34 | 7.13 | 7.26 | 7.20 | qfq | 15,516,224 | 112,150,896 | 1.40% |
| 2025-03-25 | 6.99 | 7.25 | 6.94 | 7.16 | 7.10 | qfq | 20,983,724 | 149,577,158 | 1.99% |
| 2025-03-24 | 6.98 | 7.15 | 6.82 | 7.02 | 6.96 | qfq | 20,755,043 | 145,822,712 | 0.86% |
| 2025-03-21 | 6.83 | 7.07 | 6.83 | 6.96 | 6.90 | qfq | 15,624,172 | 108,851,609 | 1.75% |
| 2025-03-20 | 6.72 | 6.99 | 6.69 | 6.84 | 6.79 | qfq | 13,833,210 | 95,105,106 | 1.79% |
| 2025-03-19 | 6.73 | 6.83 | 6.67 | 6.72 | 6.67 | qfq | 6,559,400 | 44,060,173 | -0.15% |
| 2025-03-18 | 6.74 | 6.77 | 6.67 | 6.73 | 6.68 | qfq | 6,756,300 | 45,401,482 | 0.00% |
| 2025-03-17 | 6.70 | 6.87 | 6.68 | 6.73 | 6.68 | qfq | 8,265,348 | 55,705,165 | 0.30% |
| 2025-03-14 | 6.75 | 6.83 | 6.68 | 6.71 | 6.66 | qfq | 11,323,200 | 76,160,040 | -1.18% |
| 2025-03-13 | 6.53 | 7.11 | 6.44 | 6.79 | 6.74 | qfq | 23,450,649 | 158,784,517 | 3.98% |
| 2025-03-12 | 6.48 | 6.53 | 6.43 | 6.53 | 6.48 | qfq | 4,569,000 | 29,644,538 | 0.77% |
| 2025-03-11 | 6.48 | 6.51 | 6.41 | 6.48 | 6.43 | qfq | 5,427,833 | 35,016,174 | -0.61% |
| 2025-03-10 | 6.52 | 6.58 | 6.48 | 6.52 | 6.47 | qfq | 5,631,300 | 36,711,204 | -0.31% |
| 2025-03-07 | 6.63 | 6.76 | 6.49 | 6.54 | 6.49 | qfq | 9,421,952 | 62,150,391 | -1.36% |
| 2025-03-06 | 6.50 | 6.64 | 6.39 | 6.63 | 6.58 | qfq | 9,647,400 | 62,923,492 | 2.16% |
| 2025-03-05 | 6.59 | 6.61 | 6.46 | 6.49 | 6.44 | qfq | 5,224,600 | 33,953,575 | -1.52% |
| 2025-03-04 | 6.43 | 6.61 | 6.42 | 6.59 | 6.54 | qfq | 5,583,200 | 36,591,484 | 1.54% |
| 2025-03-03 | 6.50 | 6.70 | 6.44 | 6.49 | 6.44 | qfq | 8,000,600 | 52,325,243 | -0.76% |
| 2025-02-28 | 6.66 | 6.73 | 6.51 | 6.54 | 6.49 | qfq | 8,524,700 | 56,198,919 | -2.10% |
| 2025-02-27 | 6.56 | 6.68 | 6.54 | 6.68 | 6.63 | qfq | 10,344,300 | 68,500,804 | 1.67% |
| 2025-02-26 | 6.60 | 6.65 | 6.53 | 6.57 | 6.52 | qfq | 8,369,800 | 54,965,539 | -0.15% |
| 2025-02-25 | 6.64 | 6.68 | 6.52 | 6.58 | 6.53 | qfq | 9,246,700 | 60,826,166 | -1.50% |
| 2025-02-24 | 6.71 | 6.85 | 6.64 | 6.68 | 6.63 | qfq | 11,650,775 | 78,258,100 | -0.45% |
| 2025-02-21 | 6.77 | 6.81 | 6.56 | 6.71 | 6.66 | qfq | 12,076,400 | 80,393,504 | -1.47% |
| 2025-02-20 | 6.83 | 6.86 | 6.74 | 6.81 | 6.76 | qfq | 8,439,100 | 57,361,072 | -0.58% |
| 2025-02-19 | 6.86 | 7.05 | 6.78 | 6.85 | 6.80 | qfq | 11,311,923 | 77,827,701 | -0.15% |
| 2025-02-18 | 7.02 | 7.09 | 6.84 | 6.86 | 6.81 | qfq | 14,198,500 | 98,737,029 | -2.83% |
| 2025-02-17 | 6.73 | 7.28 | 6.73 | 7.06 | 7.00 | qfq | 29,087,300 | 205,814,917 | 3.98% |
| 2025-02-14 | 7.17 | 7.17 | 6.71 | 6.79 | 6.74 | qfq | 33,196,900 | 230,902,823 | -2.44% |
| 2025-02-13 | 6.33 | 6.96 | 6.30 | 6.96 | 6.90 | qfq | 17,774,800 | 118,971,909 | 9.95% |
| 2025-02-12 | 6.38 | 6.40 | 6.28 | 6.33 | 6.28 | qfq | 6,530,800 | 41,297,483 | -1.09% |
| 2025-02-11 | 6.46 | 6.54 | 6.35 | 6.40 | 6.35 | qfq | 6,981,200 | 44,721,850 | -1.54% |
| 2025-02-10 | 6.37 | 6.52 | 6.35 | 6.50 | 6.45 | qfq | 9,749,700 | 62,650,369 | 2.20% |
| 2025-02-07 | 6.34 | 6.46 | 6.26 | 6.36 | 6.31 | qfq | 9,250,800 | 58,877,986 | 0.47% |
| 2025-02-06 | 6.30 | 6.33 | 6.15 | 6.33 | 6.28 | qfq | 6,800,200 | 42,496,419 | 0.16% |
| 2025-02-05 | 6.35 | 6.40 | 6.29 | 6.32 | 6.27 | qfq | 4,426,944 | 28,049,588 | -0.47% |
| 2025-01-27 | 6.38 | 6.42 | 6.31 | 6.35 | 6.30 | qfq | 4,594,200 | 29,188,406 | -0.47% |
| 2025-01-24 | 6.45 | 6.47 | 6.31 | 6.38 | 6.33 | qfq | 9,220,400 | 58,903,160 | -1.09% |
| 2025-01-23 | 6.48 | 6.58 | 6.38 | 6.45 | 6.40 | qfq | 8,455,900 | 54,611,452 | 0.31% |
| 2025-01-22 | 6.47 | 6.55 | 6.38 | 6.43 | 6.38 | qfq | 7,789,800 | 50,347,310 | -1.53% |
| 2025-01-21 | 6.41 | 6.60 | 6.32 | 6.53 | 6.48 | qfq | 13,118,200 | 85,059,170 | 1.87% |
| 2025-01-20 | 6.58 | 6.58 | 6.35 | 6.41 | 6.36 | qfq | 12,946,800 | 83,516,827 | -1.38% |
| 2025-01-17 | 6.40 | 6.57 | 6.30 | 6.50 | 6.45 | qfq | 16,730,300 | 108,204,755 | 0.93% |
| 2025-01-16 | 6.52 | 6.57 | 6.41 | 6.44 | 6.39 | qfq | 11,837,900 | 76,675,633 | -1.23% |
| 2025-01-15 | 6.55 | 6.61 | 6.47 | 6.52 | 6.47 | qfq | 14,355,000 | 93,500,891 | -1.36% |
| 2025-01-14 | 6.45 | 6.66 | 6.29 | 6.61 | 6.56 | qfq | 31,195,092 | 204,135,195 | 3.12% |
| 2025-01-13 | 5.73 | 6.41 | 5.72 | 6.41 | 6.36 | qfq | 21,098,692 | 130,448,123 | 9.95% |
| 2025-01-10 | 6.13 | 6.14 | 5.71 | 5.83 | 5.78 | qfq | 16,712,192 | 98,160,461 | -4.27% |
| 2025-01-09 | 6.14 | 6.18 | 5.98 | 6.09 | 6.04 | qfq | 12,854,192 | 78,529,647 | -1.30% |
| 2025-01-08 | 6.15 | 6.49 | 5.98 | 6.17 | 6.12 | qfq | 30,091,300 | 186,220,662 | -3.89% |
| 2025-01-07 | 6.16 | 6.44 | 5.95 | 6.42 | 6.37 | qfq | 48,165,909 | 304,776,499 | 9.74% |
| 2025-01-06 | 5.43 | 5.85 | 5.41 | 5.85 | 5.80 | qfq | 7,806,900 | 44,817,292 | 9.96% |
| 2025-01-03 | 5.52 | 5.54 | 5.28 | 5.32 | 5.28 | qfq | 7,627,285 | 41,106,373 | -3.27% |
| 2025-01-02 | 5.61 | 5.66 | 5.45 | 5.50 | 5.46 | qfq | 6,720,600 | 37,445,923 | -2.31% |
| 2024-12-31 | 5.79 | 5.81 | 5.61 | 5.63 | 5.58 | qfq | 5,707,800 | 32,418,776 | -2.43% |
| 2024-12-30 | 5.89 | 5.90 | 5.74 | 5.77 | 5.72 | qfq | 5,985,093 | 34,639,759 | -2.37% |
| 2024-12-27 | 5.82 | 5.94 | 5.79 | 5.91 | 5.86 | qfq | 4,789,500 | 28,224,584 | 1.55% |
| 2024-12-26 | 5.80 | 5.87 | 5.76 | 5.82 | 5.77 | qfq | 4,911,200 | 28,602,353 | 0.17% |
| 2024-12-25 | 6.06 | 6.06 | 5.74 | 5.81 | 5.76 | qfq | 9,471,993 | 55,240,668 | -3.97% |
| 2024-12-24 | 6.11 | 6.17 | 6.02 | 6.05 | 6.00 | qfq | 5,586,200 | 34,009,192 | -0.33% |
| 2024-12-23 | 6.17 | 6.21 | 6.06 | 6.07 | 6.02 | qfq | 7,079,300 | 43,365,863 | -1.62% |
| 2024-12-20 | 6.30 | 6.31 | 6.15 | 6.17 | 6.12 | qfq | 6,723,000 | 41,794,772 | -2.06% |
| 2024-12-19 | 6.22 | 6.34 | 6.16 | 6.30 | 6.25 | qfq | 6,235,400 | 39,048,834 | 1.29% |
| 2024-12-18 | 6.15 | 6.28 | 6.10 | 6.22 | 6.17 | qfq | 5,994,700 | 37,099,446 | 0.97% |
| 2024-12-17 | 6.40 | 6.40 | 6.14 | 6.16 | 6.11 | qfq | 8,015,493 | 50,070,438 | -3.14% |
| 2024-12-16 | 6.38 | 6.56 | 6.29 | 6.36 | 6.31 | qfq | 10,174,100 | 64,846,075 | 1.44% |
| 2024-12-13 | 6.58 | 6.60 | 6.22 | 6.27 | 6.22 | qfq | 13,416,600 | 85,336,451 | -4.71% |
| 2024-12-12 | 6.51 | 6.62 | 6.48 | 6.58 | 6.53 | qfq | 8,071,300 | 52,895,598 | 0.46% |
| 2024-12-11 | 6.53 | 6.60 | 6.46 | 6.55 | 6.50 | qfq | 6,719,600 | 44,080,578 | 0.61% |
| 2024-12-10 | 6.68 | 6.68 | 6.50 | 6.51 | 6.46 | qfq | 10,102,800 | 66,532,173 | -0.15% |
| 2024-12-09 | 6.69 | 6.70 | 6.48 | 6.52 | 6.47 | qfq | 6,147,400 | 40,444,092 | -1.81% |
| 2024-12-06 | 6.61 | 6.68 | 6.50 | 6.64 | 6.59 | qfq | 6,656,260 | 44,039,395 | 1.07% |
| 2024-12-05 | 6.57 | 6.68 | 6.54 | 6.57 | 6.52 | qfq | 6,030,900 | 39,655,446 | -0.15% |
| 2024-12-04 | 6.66 | 6.74 | 6.57 | 6.58 | 6.53 | qfq | 7,982,100 | 52,855,771 | -1.20% |
| 2024-12-03 | 6.69 | 6.70 | 6.57 | 6.66 | 6.61 | qfq | 6,146,600 | 40,773,941 | -0.30% |
| 2024-12-02 | 6.57 | 6.73 | 6.54 | 6.68 | 6.63 | qfq | 5,598,793 | 37,310,899 | 1.67% |
| 2024-11-29 | 6.50 | 6.60 | 6.46 | 6.57 | 6.52 | qfq | 6,186,893 | 40,518,258 | 1.39% |
| 2024-11-28 | 6.51 | 6.58 | 6.46 | 6.48 | 6.43 | qfq | 5,215,178 | 33,939,529 | -0.46% |
| 2024-11-27 | 6.46 | 6.51 | 6.33 | 6.51 | 6.46 | qfq | 5,574,200 | 35,809,281 | 0.77% |
| 2024-11-26 | 6.46 | 6.57 | 6.44 | 6.46 | 6.41 | qfq | 4,605,000 | 29,921,096 | -0.31% |
| 2024-11-25 | 6.58 | 6.61 | 6.35 | 6.48 | 6.43 | qfq | 7,631,500 | 49,078,376 | -0.31% |
| 2024-11-22 | 6.85 | 6.85 | 6.50 | 6.50 | 6.45 | qfq | 8,452,200 | 56,235,885 | -4.27% |
| 2024-11-21 | 6.84 | 6.88 | 6.71 | 6.79 | 6.74 | qfq | 5,259,000 | 35,681,389 | -0.88% |
| 2024-11-20 | 6.88 | 6.92 | 6.80 | 6.85 | 6.80 | qfq | 6,083,000 | 41,712,030 | -0.44% |
| 2024-11-19 | 6.80 | 6.90 | 6.62 | 6.88 | 6.82 | qfq | 7,737,570 | 52,390,273 | 1.47% |
| 2024-11-18 | 6.96 | 7.06 | 6.69 | 6.78 | 6.73 | qfq | 7,923,685 | 54,112,535 | -1.88% |
| 2024-11-15 | 7.08 | 7.19 | 6.91 | 6.91 | 6.85 | qfq | 10,299,498 | 72,539,334 | -2.54% |
| 2024-11-14 | 7.25 | 7.35 | 7.09 | 7.09 | 7.03 | qfq | 8,959,298 | 64,659,569 | -2.21% |
| 2024-11-13 | 7.24 | 7.32 | 7.08 | 7.25 | 7.19 | qfq | 8,035,800 | 57,844,971 | 0.14% |
| 2024-11-12 | 7.13 | 7.31 | 7.09 | 7.24 | 7.18 | qfq | 13,387,293 | 96,760,647 | 1.54% |
| 2024-11-11 | 6.92 | 7.16 | 6.85 | 7.13 | 7.07 | qfq | 15,161,177 | 106,049,412 | 0.71% |
| 2024-11-08 | 7.35 | 7.36 | 7.02 | 7.08 | 7.02 | qfq | 16,291,985 | 116,179,962 | -2.75% |
| 2024-11-07 | 7.27 | 7.29 | 7.14 | 7.28 | 7.22 | qfq | 11,143,400 | 80,591,420 | 0.28% |
| 2024-11-06 | 7.05 | 7.37 | 7.04 | 7.26 | 7.20 | qfq | 17,023,296 | 123,617,246 | 3.27% |
| 2024-11-05 | 6.75 | 7.03 | 6.70 | 7.03 | 6.97 | qfq | 12,746,493 | 87,992,454 | 4.93% |
| 2024-11-04 | 6.83 | 6.83 | 6.64 | 6.70 | 6.65 | qfq | 9,174,498 | 61,459,402 | -1.90% |
| 2024-11-01 | 6.84 | 7.00 | 6.71 | 6.83 | 6.78 | qfq | 11,913,900 | 81,538,250 | -0.15% |
| 2024-10-31 | 6.89 | 7.02 | 6.69 | 6.84 | 6.79 | qfq | 16,187,292 | 110,741,102 | -1.44% |
| 2024-10-30 | 6.90 | 7.00 | 6.81 | 6.94 | 6.88 | qfq | 20,208,897 | 139,480,242 | 0.87% |
| 2024-10-29 | 6.55 | 7.05 | 6.49 | 6.88 | 6.82 | qfq | 32,343,400 | 219,061,034 | 6.67% |
| 2024-10-28 | 6.12 | 6.73 | 6.10 | 6.45 | 6.40 | qfq | 29,800,594 | 193,262,481 | 5.39% |
| 2024-10-25 | 5.95 | 6.13 | 5.93 | 6.12 | 6.07 | qfq | 11,477,502 | 69,180,711 | 2.51% |
| 2024-10-24 | 5.87 | 6.13 | 5.83 | 5.97 | 5.92 | qfq | 14,430,001 | 85,681,916 | 1.53% |
| 2024-10-23 | 5.84 | 5.94 | 5.83 | 5.88 | 5.83 | qfq | 12,765,297 | 75,016,782 | 0.17% |
| 2024-10-22 | 5.80 | 5.95 | 5.76 | 5.87 | 5.82 | qfq | 15,786,956 | 92,196,972 | -0.84% |
| 2024-10-21 | 5.75 | 5.99 | 5.72 | 5.92 | 5.87 | qfq | 32,453,299 | 189,661,231 | -5.73% |
| 2024-10-18 | 6.23 | 6.37 | 6.13 | 6.28 | 6.23 | qfq | 9,803,800 | 60,996,385 | 0.64% |
| 2024-10-17 | 6.51 | 6.51 | 6.21 | 6.24 | 6.19 | qfq | 12,698,152 | 80,093,489 | -3.41% |
| 2024-10-16 | 6.28 | 6.60 | 6.23 | 6.46 | 6.41 | qfq | 12,600,000 | 81,525,942 | 1.89% |
| 2024-10-15 | 6.44 | 6.56 | 6.32 | 6.34 | 6.29 | qfq | 13,042,400 | 83,878,147 | -2.16% |
| 2024-10-14 | 6.23 | 6.59 | 6.11 | 6.48 | 6.43 | qfq | 19,660,585 | 125,640,452 | 5.71% |
| 2024-10-11 | 6.25 | 6.43 | 6.13 | 6.13 | 6.08 | qfq | 16,107,261 | 101,235,946 | -4.96% |
| 2024-10-10 | 5.93 | 6.52 | 5.93 | 6.45 | 6.40 | qfq | 25,130,332 | 159,640,907 | 8.77% |
| 2024-10-09 | 6.58 | 6.58 | 5.93 | 5.93 | 5.88 | qfq | 14,538,096 | 89,559,588 | -9.74% |
| 2024-10-08 | 7.04 | 7.04 | 6.26 | 6.57 | 6.52 | qfq | 25,876,732 | 171,158,482 | 2.66% |
| 2024-09-30 | 6.09 | 6.47 | 6.01 | 6.40 | 6.35 | qfq | 20,367,600 | 127,330,194 | 8.47% |
| 2024-09-27 | 5.74 | 5.91 | 5.70 | 5.90 | 5.85 | qfq | 9,696,500 | 56,337,609 | 3.87% |
| 2024-09-26 | 5.54 | 5.68 | 5.51 | 5.68 | 5.63 | qfq | 6,728,800 | 37,780,102 | 1.97% |
| 2024-09-25 | 5.61 | 5.72 | 5.55 | 5.57 | 5.53 | qfq | 6,470,000 | 36,496,096 | 0.00% |
| 2024-09-24 | 5.49 | 5.59 | 5.48 | 5.57 | 5.53 | qfq | 4,329,300 | 24,010,197 | 1.46% |
| 2024-09-23 | 5.50 | 5.57 | 5.47 | 5.49 | 5.45 | qfq | 2,885,800 | 15,900,536 | -0.90% |
| 2024-09-20 | 5.63 | 5.67 | 5.53 | 5.54 | 5.50 | qfq | 4,116,200 | 23,036,629 | -1.95% |
| 2024-09-19 | 5.60 | 5.70 | 5.53 | 5.65 | 5.60 | qfq | 4,617,400 | 25,962,454 | 1.44% |
| 2024-09-18 | 5.55 | 5.61 | 5.49 | 5.57 | 5.53 | qfq | 3,721,400 | 20,663,809 | 0.00% |
| 2024-09-13 | 5.59 | 5.70 | 5.55 | 5.57 | 5.53 | qfq | 6,302,100 | 35,353,128 | -1.07% |
| 2024-09-12 | 5.34 | 5.85 | 5.34 | 5.63 | 5.58 | qfq | 16,436,633 | 93,041,831 | 5.43% |
| 2024-09-11 | 5.35 | 5.39 | 5.28 | 5.34 | 5.30 | qfq | 3,565,900 | 19,010,295 | -0.93% |
| 2024-09-10 | 5.42 | 5.42 | 5.32 | 5.39 | 5.35 | qfq | 3,949,100 | 21,187,167 | -0.74% |
| 2024-09-09 | 5.48 | 5.61 | 5.40 | 5.43 | 5.39 | qfq | 4,355,561 | 23,910,550 | -1.27% |
| 2024-09-06 | 5.50 | 5.63 | 5.48 | 5.50 | 5.46 | qfq | 6,437,800 | 35,773,569 | 0.00% |
| 2024-09-05 | 5.56 | 5.57 | 5.38 | 5.50 | 5.46 | qfq | 7,090,900 | 38,760,667 | -0.36% |
| 2024-09-04 | 5.30 | 5.72 | 5.30 | 5.52 | 5.48 | qfq | 12,749,500 | 70,825,723 | 2.99% |
| 2024-09-03 | 5.22 | 5.45 | 5.18 | 5.36 | 5.32 | qfq | 8,139,900 | 43,471,497 | 3.08% |
| 2024-09-02 | 5.22 | 5.29 | 5.16 | 5.20 | 5.16 | qfq | 4,122,900 | 21,552,399 | -0.19% |
| 2024-08-30 | 5.08 | 5.29 | 5.00 | 5.21 | 5.17 | qfq | 4,289,800 | 22,155,576 | 2.56% |
| 2024-08-29 | 5.10 | 5.12 | 5.07 | 5.08 | 5.04 | qfq | 2,399,200 | 12,217,511 | -0.78% |
| 2024-08-28 | 5.08 | 5.19 | 5.06 | 5.12 | 5.08 | qfq | 2,117,401 | 10,829,445 | -0.39% |
| 2024-08-27 | 5.19 | 5.24 | 5.09 | 5.14 | 5.10 | qfq | 2,328,400 | 11,958,955 | -1.53% |
| 2024-08-26 | 5.15 | 5.27 | 5.11 | 5.22 | 5.18 | qfq | 3,685,700 | 19,152,235 | 1.36% |
| 2024-08-23 | 5.17 | 5.18 | 5.08 | 5.15 | 5.11 | qfq | 2,619,500 | 13,402,376 | -0.39% |
| 2024-08-22 | 5.26 | 5.29 | 5.14 | 5.17 | 5.13 | qfq | 2,802,100 | 14,567,881 | -1.34% |
| 2024-08-21 | 5.27 | 5.28 | 5.18 | 5.24 | 5.20 | qfq | 1,574,000 | 8,249,379 | -0.57% |
| 2024-08-20 | 5.25 | 5.27 | 5.16 | 5.27 | 5.23 | qfq | 2,197,200 | 11,439,768 | -0.19% |
| 2024-08-19 | 5.21 | 5.30 | 5.14 | 5.28 | 5.24 | qfq | 3,950,600 | 20,576,260 | 0.57% |
| 2024-08-16 | 5.37 | 5.38 | 5.23 | 5.25 | 5.21 | qfq | 3,551,600 | 18,763,379 | -2.23% |
| 2024-08-15 | 5.19 | 5.44 | 5.12 | 5.37 | 5.33 | qfq | 6,418,200 | 34,095,557 | 3.07% |
| 2024-08-14 | 5.17 | 5.30 | 5.17 | 5.21 | 5.17 | qfq | 4,315,700 | 22,620,337 | 0.58% |
| 2024-08-13 | 5.08 | 5.18 | 5.07 | 5.18 | 5.14 | qfq | 3,013,700 | 15,438,249 | 1.37% |
| 2024-08-12 | 5.29 | 5.31 | 5.08 | 5.11 | 5.07 | qfq | 5,506,200 | 28,418,752 | -3.58% |
| 2024-08-09 | 5.32 | 5.38 | 5.30 | 5.30 | 5.26 | qfq | 1,771,600 | 9,446,644 | 0.00% |
| 2024-08-08 | 5.37 | 5.38 | 5.25 | 5.30 | 5.26 | qfq | 2,360,300 | 12,532,511 | -1.12% |
| 2024-08-07 | 5.41 | 5.41 | 5.33 | 5.36 | 5.32 | qfq | 1,650,200 | 8,860,456 | -0.92% |
| 2024-08-06 | 5.40 | 5.46 | 5.32 | 5.41 | 5.37 | qfq | 2,740,900 | 14,788,856 | 0.56% |
| 2024-08-05 | 5.43 | 5.52 | 5.38 | 5.38 | 5.34 | qfq | 3,668,880 | 19,959,596 | -1.65% |
| 2024-08-02 | 5.48 | 5.54 | 5.45 | 5.47 | 5.43 | qfq | 2,123,500 | 11,688,330 | -0.73% |
| 2024-08-01 | 5.58 | 5.58 | 5.49 | 5.51 | 5.47 | qfq | 2,161,229 | 11,944,134 | 0.00% |
| 2024-07-31 | 5.38 | 5.51 | 5.38 | 5.51 | 5.47 | qfq | 3,254,000 | 17,801,161 | 2.23% |
| 2024-07-30 | 5.39 | 5.40 | 5.32 | 5.39 | 5.35 | qfq | 1,956,600 | 10,503,996 | 0.94% |
| 2024-07-29 | 5.34 | 5.38 | 5.29 | 5.34 | 5.30 | qfq | 1,881,000 | 10,050,819 | 0.19% |
| 2024-07-26 | 5.30 | 5.38 | 5.29 | 5.33 | 5.29 | qfq | 2,504,800 | 13,358,044 | 0.76% |
| 2024-07-25 | 5.32 | 5.34 | 5.24 | 5.29 | 5.25 | qfq | 2,128,800 | 11,259,014 | -0.56% |
| 2024-07-24 | 5.40 | 5.44 | 5.26 | 5.32 | 5.28 | qfq | 3,845,800 | 20,440,469 | -1.85% |
| 2024-07-23 | 5.48 | 5.55 | 5.42 | 5.42 | 5.38 | qfq | 2,012,700 | 11,020,671 | -0.73% |
| 2024-07-22 | 5.45 | 5.52 | 5.42 | 5.46 | 5.42 | qfq | 1,644,500 | 8,982,842 | -0.36% |
| 2024-07-19 | 5.49 | 5.51 | 5.44 | 5.48 | 5.44 | qfq | 1,403,900 | 7,692,625 | 0.00% |
| 2024-07-18 | 5.56 | 5.58 | 5.42 | 5.48 | 5.44 | qfq | 2,525,800 | 13,826,590 | -1.44% |
| 2024-07-17 | 5.58 | 5.77 | 5.55 | 5.56 | 5.52 | qfq | 2,164,000 | 12,163,690 | -0.18% |
| 2024-07-16 | 5.57 | 5.63 | 5.52 | 5.57 | 5.53 | qfq | 1,986,300 | 11,050,052 | -0.18% |
| 2024-07-15 | 5.68 | 5.68 | 5.56 | 5.58 | 5.54 | qfq | 1,711,900 | 9,570,447 | -1.59% |
| 2024-07-12 | 5.66 | 5.75 | 5.62 | 5.67 | 5.62 | qfq | 3,117,600 | 17,768,907 | 0.00% |
| 2024-07-11 | 5.65 | 5.70 | 5.57 | 5.67 | 5.62 | qfq | 4,458,453 | 25,174,478 | 1.07% |
| 2024-07-10 | 5.52 | 5.61 | 5.38 | 5.61 | 5.57 | qfq | 4,790,200 | 26,221,992 | 1.63% |
| 2024-07-09 | 5.59 | 5.65 | 5.46 | 5.52 | 5.48 | qfq | 3,470,500 | 19,232,379 | -1.78% |
| 2024-07-08 | 5.67 | 5.74 | 5.54 | 5.62 | 5.58 | qfq | 2,465,200 | 13,823,302 | -3.10% |
| 2024-07-05 | 5.69 | 5.81 | 5.61 | 5.80 | 5.67 | qfq | 2,147,900 | 12,298,009 | 1.75% |
| 2024-07-04 | 5.81 | 5.82 | 5.66 | 5.70 | 5.57 | qfq | 3,259,200 | 18,607,556 | -1.89% |
| 2024-07-03 | 5.92 | 5.92 | 5.81 | 5.81 | 5.68 | qfq | 1,535,400 | 8,970,108 | -1.02% |
| 2024-07-02 | 5.85 | 5.95 | 5.81 | 5.87 | 5.74 | qfq | 2,726,680 | 16,012,218 | 0.34% |
| 2024-07-01 | 5.74 | 5.87 | 5.71 | 5.85 | 5.72 | qfq | 2,915,680 | 16,909,760 | 2.27% |
| 2024-06-28 | 5.70 | 5.79 | 5.69 | 5.72 | 5.59 | qfq | 1,990,900 | 11,447,810 | 0.18% |
| 2024-06-27 | 5.84 | 5.87 | 5.69 | 5.71 | 5.58 | qfq | 2,423,000 | 13,952,080 | -2.06% |
| 2024-06-26 | 5.70 | 5.90 | 5.67 | 5.83 | 5.70 | qfq | 3,194,900 | 18,481,641 | 1.92% |
| 2024-06-25 | 5.67 | 5.80 | 5.67 | 5.72 | 5.59 | qfq | 2,521,000 | 14,453,715 | -0.17% |
| 2024-06-24 | 5.92 | 5.95 | 5.69 | 5.73 | 5.60 | qfq | 3,658,680 | 21,177,908 | -4.02% |
| 2024-06-21 | 5.81 | 6.04 | 5.77 | 5.97 | 5.84 | qfq | 3,287,280 | 19,633,503 | 2.23% |
| 2024-06-20 | 6.03 | 6.05 | 5.81 | 5.84 | 5.71 | qfq | 3,209,600 | 18,906,052 | -3.15% |
| 2024-06-19 | 6.03 | 6.10 | 6.01 | 6.03 | 5.89 | qfq | 2,283,300 | 13,835,394 | 0.33% |
| 2024-06-18 | 5.91 | 6.07 | 5.89 | 6.01 | 5.87 | qfq | 2,944,900 | 17,675,705 | 1.18% |
| 2024-06-17 | 5.99 | 6.05 | 5.90 | 5.94 | 5.81 | qfq | 3,085,200 | 18,392,067 | -1.66% |
| 2024-06-14 | 6.13 | 6.14 | 5.90 | 6.04 | 5.90 | qfq | 5,136,480 | 30,869,793 | -1.47% |
| 2024-06-13 | 6.37 | 6.38 | 6.11 | 6.13 | 5.99 | qfq | 4,157,100 | 25,804,851 | -3.31% |
| 2024-06-12 | 6.28 | 6.40 | 6.23 | 6.34 | 6.20 | qfq | 2,311,500 | 14,675,859 | 0.96% |
| 2024-06-11 | 6.33 | 6.38 | 6.17 | 6.28 | 6.14 | qfq | 2,543,200 | 15,915,624 | -1.57% |
| 2024-06-07 | 6.42 | 6.42 | 6.27 | 6.38 | 6.24 | qfq | 2,604,200 | 16,526,774 | 1.27% |
| 2024-06-06 | 6.58 | 6.65 | 6.27 | 6.30 | 6.16 | qfq | 5,858,200 | 37,538,128 | -4.55% |
| 2024-06-05 | 6.72 | 6.76 | 6.60 | 6.60 | 6.45 | qfq | 4,689,880 | 31,192,513 | -1.64% |
| 2024-06-04 | 6.41 | 6.72 | 6.27 | 6.71 | 6.56 | qfq | 7,191,880 | 46,959,589 | 4.68% |
| 2024-06-03 | 6.55 | 6.57 | 6.28 | 6.41 | 6.27 | qfq | 4,786,300 | 30,669,807 | -2.29% |
| 2024-05-31 | 6.48 | 6.60 | 6.46 | 6.56 | 6.41 | qfq | 2,354,900 | 15,365,373 | 0.92% |
| 2024-05-30 | 6.54 | 6.64 | 6.46 | 6.50 | 6.35 | qfq | 2,394,700 | 15,632,494 | -1.22% |
| 2024-05-29 | 6.55 | 6.66 | 6.50 | 6.58 | 6.43 | qfq | 2,671,200 | 17,610,147 | -0.45% |
| 2024-05-28 | 6.67 | 6.70 | 6.59 | 6.61 | 6.46 | qfq | 2,313,200 | 15,344,111 | -0.75% |
| 2024-05-27 | 6.70 | 6.74 | 6.57 | 6.66 | 6.51 | qfq | 2,878,900 | 19,074,011 | -0.45% |
| 2024-05-24 | 6.73 | 6.80 | 6.69 | 6.69 | 6.54 | qfq | 2,386,600 | 16,095,655 | -1.18% |
| 2024-05-23 | 6.97 | 6.97 | 6.74 | 6.77 | 6.62 | qfq | 4,611,200 | 31,326,916 | -2.31% |
| 2024-05-22 | 6.80 | 6.95 | 6.76 | 6.93 | 6.77 | qfq | 5,463,600 | 37,490,706 | 1.91% |
| 2024-05-21 | 6.82 | 6.84 | 6.71 | 6.80 | 6.65 | qfq | 2,425,400 | 16,445,834 | -0.29% |
| 2024-05-20 | 6.94 | 6.94 | 6.77 | 6.82 | 6.67 | qfq | 3,712,800 | 25,420,166 | -1.02% |
| 2024-05-17 | 6.90 | 6.90 | 6.77 | 6.89 | 6.73 | qfq | 3,138,700 | 21,446,321 | 0.58% |
| 2024-05-16 | 6.79 | 6.90 | 6.76 | 6.85 | 6.70 | qfq | 4,782,200 | 32,704,598 | 1.18% |
| 2024-05-15 | 6.66 | 6.90 | 6.58 | 6.77 | 6.62 | qfq | 7,145,000 | 48,086,110 | 1.80% |
| 2024-05-14 | 6.63 | 6.72 | 6.59 | 6.65 | 6.50 | qfq | 2,379,000 | 15,872,660 | 0.30% |
| 2024-05-13 | 6.72 | 6.74 | 6.60 | 6.63 | 6.48 | qfq | 3,073,400 | 20,451,334 | -1.78% |
| 2024-05-10 | 6.83 | 6.83 | 6.68 | 6.75 | 6.60 | qfq | 2,496,700 | 16,801,436 | -0.59% |
| 2024-05-09 | 6.66 | 6.84 | 6.66 | 6.79 | 6.64 | qfq | 2,431,900 | 16,505,398 | 1.65% |
| 2024-05-08 | 6.90 | 6.90 | 6.67 | 6.68 | 6.53 | qfq | 4,134,000 | 27,883,144 | -3.19% |
| 2024-05-07 | 6.84 | 7.04 | 6.80 | 6.90 | 6.74 | qfq | 5,044,500 | 35,011,769 | 0.88% |
| 2024-05-06 | 6.66 | 6.89 | 6.66 | 6.84 | 6.69 | qfq | 7,608,800 | 51,601,002 | 3.32% |
| 2024-04-30 | 6.68 | 6.77 | 6.57 | 6.62 | 6.47 | qfq | 4,687,200 | 31,100,248 | -1.63% |
| 2024-04-29 | 6.55 | 6.75 | 6.55 | 6.73 | 6.58 | qfq | 5,490,400 | 36,694,999 | 1.97% |
| 2024-04-26 | 6.54 | 6.64 | 6.47 | 6.60 | 6.45 | qfq | 4,382,300 | 28,817,494 | 0.92% |
| 2024-04-25 | 6.50 | 6.63 | 6.43 | 6.54 | 6.39 | qfq | 4,346,700 | 28,417,743 | 0.62% |
| 2024-04-24 | 6.42 | 6.52 | 6.33 | 6.50 | 6.35 | qfq | 4,723,600 | 30,411,272 | 1.25% |
| 2024-04-23 | 6.39 | 6.52 | 6.29 | 6.42 | 6.28 | qfq | 6,218,900 | 39,829,442 | 1.26% |
| 2024-04-22 | 6.66 | 6.68 | 6.32 | 6.34 | 6.20 | qfq | 7,267,480 | 47,157,925 | -4.52% |
| 2024-04-19 | 6.72 | 6.78 | 6.50 | 6.64 | 6.49 | qfq | 7,083,200 | 46,847,422 | -1.63% |
| 2024-04-18 | 6.96 | 7.04 | 6.72 | 6.75 | 6.60 | qfq | 5,096,700 | 34,757,649 | -2.74% |
| 2024-04-17 | 6.65 | 7.00 | 6.65 | 6.94 | 6.78 | qfq | 7,969,400 | 54,592,505 | 6.28% |
| 2024-04-16 | 7.01 | 7.10 | 6.53 | 6.53 | 6.38 | qfq | 9,425,700 | 63,455,023 | -8.54% |
| 2024-04-15 | 7.40 | 7.46 | 6.98 | 7.14 | 6.98 | qfq | 6,845,100 | 49,043,396 | -3.51% |
| 2024-04-12 | 7.53 | 7.54 | 7.38 | 7.40 | 7.23 | qfq | 4,784,500 | 35,638,246 | -1.73% |
| 2024-04-11 | 7.34 | 7.60 | 7.32 | 7.53 | 7.36 | qfq | 5,696,200 | 42,512,195 | 2.03% |
| 2024-04-10 | 7.49 | 7.51 | 7.28 | 7.38 | 7.21 | qfq | 5,309,800 | 39,138,103 | -1.60% |
| 2024-04-09 | 7.57 | 7.57 | 7.40 | 7.50 | 7.33 | qfq | 6,268,600 | 46,781,671 | -0.27% |
| 2024-04-08 | 7.68 | 7.72 | 7.51 | 7.52 | 7.35 | qfq | 5,709,100 | 43,548,864 | -1.96% |
| 2024-04-03 | 7.66 | 7.74 | 7.63 | 7.67 | 7.50 | qfq | 4,703,100 | 36,098,150 | 0.39% |
| 2024-04-02 | 7.59 | 7.66 | 7.53 | 7.64 | 7.47 | qfq | 5,148,206 | 39,179,488 | 0.66% |
| 2024-04-01 | 7.51 | 7.64 | 7.41 | 7.59 | 7.42 | qfq | 5,971,080 | 45,077,730 | 1.20% |
| 2024-03-29 | 7.39 | 7.52 | 7.34 | 7.50 | 7.33 | qfq | 4,629,200 | 34,423,527 | 1.63% |
| 2024-03-28 | 7.40 | 7.58 | 7.35 | 7.38 | 7.21 | qfq | 6,096,000 | 45,327,330 | 0.41% |
| 2024-03-27 | 7.33 | 7.53 | 7.22 | 7.35 | 7.18 | qfq | 6,826,619 | 50,303,143 | 0.27% |
| 2024-03-26 | 7.47 | 7.56 | 7.25 | 7.33 | 7.16 | qfq | 6,619,000 | 48,736,318 | -1.21% |
| 2024-03-25 | 7.19 | 7.60 | 7.10 | 7.42 | 7.25 | qfq | 11,864,500 | 88,204,096 | 3.49% |
| 2024-03-22 | 7.26 | 7.26 | 7.00 | 7.17 | 7.01 | qfq | 5,906,000 | 42,125,128 | -0.97% |
| 2024-03-21 | 7.36 | 7.40 | 7.21 | 7.24 | 7.08 | qfq | 4,300,542 | 31,308,082 | -1.09% |
| 2024-03-20 | 7.25 | 7.33 | 7.15 | 7.32 | 7.16 | qfq | 6,083,100 | 44,122,294 | 0.83% |
| 2024-03-19 | 7.29 | 7.34 | 7.13 | 7.26 | 7.10 | qfq | 7,563,900 | 54,707,780 | -0.41% |
| 2024-03-18 | 7.07 | 7.43 | 7.07 | 7.29 | 7.13 | qfq | 10,344,400 | 75,367,234 | 3.11% |
| 2024-03-15 | 6.82 | 7.14 | 6.80 | 7.07 | 6.91 | qfq | 13,779,842 | 95,910,533 | 3.67% |
| 2024-03-14 | 6.56 | 6.91 | 6.55 | 6.82 | 6.67 | qfq | 12,439,300 | 83,586,467 | 3.81% |
| 2024-03-13 | 6.62 | 6.62 | 6.52 | 6.57 | 6.42 | qfq | 5,470,800 | 35,939,970 | -1.05% |
| 2024-03-12 | 6.56 | 6.70 | 6.45 | 6.64 | 6.49 | qfq | 8,802,900 | 58,003,672 | 1.53% |
| 2024-03-11 | 6.50 | 6.55 | 6.46 | 6.54 | 6.39 | qfq | 5,814,100 | 37,835,669 | 0.62% |
| 2024-03-08 | 6.50 | 6.53 | 6.36 | 6.50 | 6.35 | qfq | 5,797,600 | 37,527,420 | 1.72% |
| 2024-03-07 | 6.42 | 6.58 | 6.39 | 6.39 | 6.25 | qfq | 6,632,000 | 42,955,363 | 0.47% |
| 2024-03-06 | 6.35 | 6.43 | 6.27 | 6.36 | 6.22 | qfq | 5,377,900 | 34,164,194 | 0.00% |
| 2024-03-05 | 6.45 | 6.48 | 6.34 | 6.36 | 6.22 | qfq | 4,432,200 | 28,290,149 | -1.40% |
| 2024-03-04 | 6.58 | 6.60 | 6.32 | 6.45 | 6.30 | qfq | 6,943,300 | 44,756,742 | -1.98% |
| 2024-03-01 | 6.63 | 6.71 | 6.50 | 6.58 | 6.43 | qfq | 6,628,700 | 43,586,418 | -0.75% |
| 2024-02-29 | 6.44 | 6.63 | 6.33 | 6.63 | 6.48 | qfq | 8,548,500 | 55,808,637 | 3.76% |
| 2024-02-28 | 6.77 | 7.04 | 6.30 | 6.39 | 6.25 | qfq | 13,914,300 | 93,837,027 | -5.61% |
| 2024-02-27 | 6.62 | 6.77 | 6.59 | 6.77 | 6.62 | qfq | 10,070,300 | 67,398,491 | 1.35% |
| 2024-02-26 | 6.83 | 6.89 | 6.62 | 6.68 | 6.53 | qfq | 7,937,200 | 53,569,430 | -0.60% |
| 2024-02-23 | 6.53 | 6.72 | 6.53 | 6.72 | 6.57 | qfq | 8,556,100 | 56,923,164 | 2.75% |
| 2024-02-22 | 6.48 | 6.59 | 6.37 | 6.54 | 6.39 | qfq | 8,567,500 | 55,637,363 | 0.46% |
| 2024-02-21 | 6.46 | 6.75 | 6.43 | 6.51 | 6.36 | qfq | 8,436,362 | 55,824,185 | -0.15% |
| 2024-02-20 | 6.52 | 6.58 | 6.36 | 6.52 | 6.37 | qfq | 5,886,100 | 38,139,653 | 0.00% |
| 2024-02-19 | 6.35 | 6.62 | 6.33 | 6.52 | 6.37 | qfq | 10,596,300 | 68,540,189 | 4.15% |
| 2024-02-08 | 5.81 | 6.28 | 5.66 | 6.26 | 6.12 | qfq | 11,282,499 | 67,477,099 | 7.93% |
| 2024-02-07 | 5.98 | 6.00 | 5.48 | 5.80 | 5.67 | qfq | 12,994,052 | 74,243,253 | -3.01% |
| 2024-02-06 | 5.99 | 6.21 | 5.68 | 5.98 | 5.85 | qfq | 16,160,200 | 94,727,958 | -5.23% |
| 2024-02-05 | 7.01 | 7.01 | 6.31 | 6.31 | 6.17 | qfq | 13,604,400 | 86,972,738 | -9.99% |
| 2024-02-02 | 7.51 | 7.60 | 6.93 | 7.01 | 6.85 | qfq | 12,897,200 | 92,529,484 | -7.88% |
| 2024-02-01 | 7.52 | 7.62 | 6.97 | 7.61 | 7.44 | qfq | 15,420,200 | 112,600,771 | 0.66% |
| 2024-01-31 | 7.62 | 7.72 | 7.43 | 7.56 | 7.39 | qfq | 8,783,400 | 66,624,956 | -0.26% |
| 2024-01-30 | 7.89 | 7.90 | 7.56 | 7.58 | 7.41 | qfq | 9,310,686 | 72,004,735 | -5.01% |
| 2024-01-29 | 7.88 | 8.28 | 7.88 | 7.98 | 7.80 | qfq | 11,973,500 | 96,880,966 | 0.38% |
| 2024-01-26 | 7.63 | 8.06 | 7.60 | 7.95 | 7.77 | qfq | 10,970,900 | 86,419,534 | 4.19% |
| 2024-01-25 | 7.22 | 7.64 | 7.20 | 7.63 | 7.46 | qfq | 10,437,000 | 77,849,659 | 6.42% |
| 2024-01-24 | 7.08 | 7.22 | 6.76 | 7.17 | 7.01 | qfq | 11,610,100 | 81,430,761 | 0.70% |
| 2024-01-23 | 7.04 | 7.18 | 6.88 | 7.12 | 6.96 | qfq | 11,005,972 | 77,487,570 | 0.14% |
| 2024-01-22 | 7.88 | 7.90 | 7.11 | 7.11 | 6.95 | qfq | 12,639,000 | 92,730,538 | -10.00% |
| 2024-01-19 | 7.94 | 8.07 | 7.88 | 7.90 | 7.72 | qfq | 5,444,300 | 43,410,629 | 0.25% |
| 2024-01-18 | 8.28 | 8.29 | 7.61 | 7.88 | 7.70 | qfq | 11,535,862 | 91,230,522 | -5.17% |
| 2024-01-17 | 8.45 | 8.47 | 8.27 | 8.31 | 8.12 | qfq | 4,811,400 | 40,236,606 | -1.77% |
| 2024-01-16 | 8.41 | 8.60 | 8.33 | 8.46 | 8.27 | qfq | 8,310,800 | 70,156,465 | 0.59% |
| 2024-01-15 | 8.22 | 8.44 | 8.15 | 8.41 | 8.22 | qfq | 8,050,700 | 67,294,352 | 2.19% |
| 2024-01-12 | 8.20 | 8.32 | 8.20 | 8.23 | 8.04 | qfq | 3,406,400 | 28,146,840 | 0.00% |
| 2024-01-11 | 8.19 | 8.27 | 8.13 | 8.23 | 8.04 | qfq | 2,605,900 | 21,365,270 | 0.49% |
| 2024-01-10 | 8.24 | 8.33 | 8.15 | 8.19 | 8.01 | qfq | 4,046,900 | 33,258,830 | -1.44% |
| 2024-01-09 | 8.25 | 8.39 | 8.21 | 8.31 | 8.12 | qfq | 4,156,900 | 34,409,135 | 1.22% |
| 2024-01-08 | 8.19 | 8.28 | 8.18 | 8.21 | 8.02 | qfq | 3,875,100 | 31,879,252 | 0.00% |
| 2024-01-05 | 8.28 | 8.37 | 8.20 | 8.21 | 8.02 | qfq | 2,694,180 | 22,312,632 | -1.32% |
| 2024-01-04 | 8.23 | 8.33 | 8.16 | 8.32 | 8.13 | qfq | 3,196,880 | 26,454,103 | 0.85% |
| 2024-01-03 | 8.41 | 8.45 | 8.19 | 8.25 | 8.06 | qfq | 5,009,500 | 41,478,964 | -1.20% |
| 2024-01-02 | 8.40 | 8.44 | 8.35 | 8.35 | 8.16 | qfq | 2,773,200 | 23,301,774 | -0.12% |
| 2023-12-29 | 8.33 | 8.39 | 8.28 | 8.36 | 8.17 | qfq | 3,506,400 | 29,201,788 | 0.24% |
| 2023-12-28 | 8.28 | 8.45 | 8.23 | 8.34 | 8.15 | qfq | 6,423,600 | 53,608,039 | 0.72% |
| 2023-12-27 | 8.17 | 8.33 | 8.17 | 8.28 | 8.09 | qfq | 4,494,400 | 37,049,136 | 1.22% |
| 2023-12-26 | 8.27 | 8.37 | 8.14 | 8.18 | 8.00 | qfq | 5,667,500 | 46,817,398 | -1.09% |
| 2023-12-25 | 8.29 | 8.33 | 8.25 | 8.27 | 8.08 | qfq | 3,491,900 | 28,889,739 | -0.96% |
| 2023-12-22 | 8.39 | 8.42 | 8.29 | 8.35 | 8.16 | qfq | 4,062,462 | 33,934,528 | -0.24% |
| 2023-12-21 | 8.34 | 8.43 | 8.21 | 8.37 | 8.18 | qfq | 4,759,400 | 39,613,236 | 0.00% |
| 2023-12-20 | 8.45 | 8.46 | 8.34 | 8.37 | 8.18 | qfq | 3,182,700 | 26,742,258 | -1.06% |
| 2023-12-19 | 8.41 | 8.47 | 8.32 | 8.46 | 8.27 | qfq | 4,122,862 | 34,606,499 | 0.59% |
| 2023-12-18 | 8.50 | 8.52 | 8.40 | 8.41 | 8.22 | qfq | 6,319,386 | 53,351,417 | -0.59% |
| 2023-12-15 | 8.62 | 8.68 | 8.45 | 8.46 | 8.27 | qfq | 7,545,352 | 64,654,849 | -2.08% |
| 2023-12-14 | 8.60 | 8.68 | 8.58 | 8.64 | 8.45 | qfq | 4,310,252 | 37,190,047 | 0.47% |
| 2023-12-13 | 8.56 | 8.67 | 8.53 | 8.60 | 8.41 | qfq | 6,166,400 | 53,042,856 | -0.12% |
| 2023-12-12 | 8.47 | 8.61 | 8.42 | 8.61 | 8.42 | qfq | 6,579,900 | 56,249,918 | 1.89% |
| 2023-12-11 | 8.36 | 8.46 | 8.30 | 8.45 | 8.26 | qfq | 5,816,100 | 48,871,072 | 0.60% |
| 2023-12-08 | 8.50 | 8.55 | 8.37 | 8.40 | 8.21 | qfq | 7,255,400 | 61,404,718 | -1.29% |
| 2023-12-07 | 8.63 | 8.76 | 8.49 | 8.51 | 8.32 | qfq | 9,727,900 | 83,656,486 | -1.50% |
| 2023-12-06 | 8.37 | 8.70 | 8.28 | 8.64 | 8.45 | qfq | 12,416,300 | 106,420,514 | 3.23% |
| 2023-12-05 | 8.42 | 8.56 | 8.34 | 8.37 | 8.18 | qfq | 13,219,400 | 111,465,881 | -1.18% |
| 2023-12-04 | 8.04 | 8.74 | 7.99 | 8.47 | 8.28 | qfq | 20,686,000 | 173,691,256 | 5.48% |
| 2023-12-01 | 8.02 | 8.11 | 7.97 | 8.03 | 7.85 | qfq | 4,902,600 | 39,433,455 | 0.50% |
| 2023-11-30 | 8.00 | 8.04 | 7.92 | 7.99 | 7.81 | qfq | 3,006,600 | 24,012,587 | -0.62% |
| 2023-11-29 | 8.15 | 8.15 | 7.99 | 8.04 | 7.86 | qfq | 3,798,500 | 30,610,686 | 0.12% |
| 2023-11-28 | 8.00 | 8.05 | 7.93 | 8.03 | 7.85 | qfq | 4,792,714 | 38,359,649 | 1.26% |
| 2023-11-27 | 7.85 | 7.97 | 7.76 | 7.93 | 7.75 | qfq | 4,984,413 | 39,125,523 | 0.89% |
| 2023-11-24 | 8.03 | 8.03 | 7.85 | 7.86 | 7.68 | qfq | 7,012,049 | 55,517,885 | -1.63% |
| 2023-11-23 | 8.07 | 8.08 | 7.98 | 7.99 | 7.81 | qfq | 4,082,400 | 32,727,139 | -0.75% |
| 2023-11-22 | 8.04 | 8.11 | 8.00 | 8.05 | 7.87 | qfq | 4,485,800 | 36,127,592 | 0.25% |
| 2023-11-21 | 8.03 | 8.08 | 8.00 | 8.03 | 7.85 | qfq | 4,832,242 | 38,878,139 | 0.00% |
| 2023-11-20 | 8.09 | 8.16 | 7.98 | 8.03 | 7.85 | qfq | 5,926,500 | 47,614,542 | 0.38% |
| 2023-11-17 | 7.94 | 8.05 | 7.91 | 8.00 | 7.82 | qfq | 7,244,900 | 58,020,213 | 0.38% |
| 2023-11-16 | 7.84 | 7.99 | 7.81 | 7.97 | 7.79 | qfq | 6,164,078 | 48,746,037 | 1.66% |
| 2023-11-15 | 7.89 | 8.04 | 7.78 | 7.84 | 7.66 | qfq | 10,223,100 | 80,468,034 | -0.63% |
| 2023-11-14 | 7.92 | 8.06 | 7.88 | 7.89 | 7.71 | qfq | 10,716,168 | 85,354,099 | -0.63% |
| 2023-11-13 | 7.90 | 7.95 | 7.80 | 7.94 | 7.76 | qfq | 6,434,200 | 50,790,210 | 0.76% |
| 2023-11-10 | 7.83 | 7.98 | 7.70 | 7.88 | 7.70 | qfq | 11,904,849 | 93,686,116 | 1.03% |
| 2023-11-09 | 7.64 | 7.88 | 7.58 | 7.80 | 7.62 | qfq | 10,374,723 | 80,419,061 | 2.09% |
| 2023-11-08 | 7.51 | 7.76 | 7.48 | 7.64 | 7.47 | qfq | 8,248,352 | 62,942,317 | 1.87% |
| 2023-11-07 | 7.47 | 7.55 | 7.43 | 7.50 | 7.33 | qfq | 7,387,000 | 55,460,176 | 0.40% |
| 2023-11-06 | 7.40 | 7.49 | 7.37 | 7.47 | 7.30 | qfq | 5,098,100 | 38,020,322 | 0.95% |
| 2023-11-03 | 7.36 | 7.45 | 7.35 | 7.40 | 7.23 | qfq | 3,267,852 | 24,187,698 | 0.41% |
| 2023-11-02 | 7.46 | 7.51 | 7.34 | 7.37 | 7.20 | qfq | 3,938,000 | 29,061,526 | -1.21% |
| 2023-11-01 | 7.48 | 7.52 | 7.36 | 7.46 | 7.29 | qfq | 5,432,211 | 40,338,130 | -0.27% |
| 2023-10-31 | 7.43 | 7.58 | 7.35 | 7.48 | 7.31 | qfq | 8,750,911 | 65,162,098 | 0.54% |
| 2023-10-30 | 7.21 | 7.44 | 7.19 | 7.44 | 7.27 | qfq | 7,326,386 | 53,750,118 | 2.76% |
| 2023-10-27 | 7.35 | 7.38 | 7.22 | 7.24 | 7.08 | qfq | 7,662,900 | 55,648,998 | -2.16% |
| 2023-10-26 | 7.37 | 7.42 | 7.26 | 7.40 | 7.23 | qfq | 8,691,166 | 63,828,415 | -1.86% |
| 2023-10-25 | 7.30 | 7.55 | 7.18 | 7.54 | 7.37 | qfq | 17,885,674 | 133,414,033 | 8.49% |
| 2023-10-24 | 6.81 | 7.00 | 6.81 | 6.95 | 6.79 | qfq | 3,371,100 | 23,334,105 | 2.36% |
| 2023-10-23 | 6.88 | 6.97 | 6.76 | 6.79 | 6.64 | qfq | 3,515,500 | 24,080,888 | -1.88% |
| 2023-10-20 | 7.01 | 7.10 | 6.91 | 6.92 | 6.76 | qfq | 3,339,560 | 23,384,927 | -1.70% |
| 2023-10-19 | 7.14 | 7.17 | 7.04 | 7.04 | 6.88 | qfq | 3,184,698 | 22,646,067 | 0.57% |
| 2023-10-18 | 7.09 | 7.10 | 7.00 | 7.00 | 6.84 | qfq | 2,760,000 | 19,410,584 | -1.82% |
| 2023-10-17 | 7.16 | 7.22 | 7.08 | 7.13 | 6.97 | qfq | 1,725,700 | 12,290,502 | -0.28% |
| 2023-10-16 | 7.28 | 7.29 | 7.12 | 7.15 | 6.99 | qfq | 2,909,160 | 20,975,543 | -1.24% |
| 2023-10-13 | 7.28 | 7.31 | 7.22 | 7.24 | 7.08 | qfq | 2,824,600 | 20,495,207 | -0.41% |
| 2023-10-12 | 7.28 | 7.29 | 7.21 | 7.27 | 7.11 | qfq | 2,326,065 | 16,879,431 | 0.69% |
| 2023-10-11 | 7.27 | 7.31 | 7.20 | 7.22 | 7.06 | qfq | 2,642,300 | 19,102,668 | -0.69% |
| 2023-10-10 | 7.33 | 7.36 | 7.22 | 7.27 | 7.11 | qfq | 3,264,200 | 23,721,377 | -0.68% |
| 2023-10-09 | 7.38 | 7.39 | 7.25 | 7.32 | 7.16 | qfq | 3,898,000 | 28,483,239 | -0.81% |
| 2023-09-28 | 7.10 | 7.39 | 7.08 | 7.38 | 7.21 | qfq | 6,943,771 | 50,526,050 | 4.24% |
| 2023-09-27 | 7.04 | 7.17 | 7.02 | 7.08 | 6.92 | qfq | 4,828,960 | 34,315,142 | 0.85% |
| 2023-09-26 | 7.06 | 7.09 | 7.00 | 7.02 | 6.86 | qfq | 1,981,076 | 13,949,357 | -0.57% |
| 2023-09-25 | 7.11 | 7.12 | 6.99 | 7.06 | 6.90 | qfq | 3,847,100 | 27,137,143 | -0.70% |
| 2023-09-22 | 7.02 | 7.12 | 6.96 | 7.11 | 6.95 | qfq | 3,888,400 | 27,429,615 | 0.99% |
| 2023-09-21 | 7.00 | 7.06 | 6.92 | 7.04 | 6.88 | qfq | 5,341,900 | 37,356,270 | 0.57% |
| 2023-09-20 | 7.15 | 7.21 | 6.99 | 7.00 | 6.84 | qfq | 5,896,100 | 41,831,016 | -2.51% |
| 2023-09-19 | 7.18 | 7.29 | 7.14 | 7.18 | 7.02 | qfq | 5,000,900 | 36,031,399 | -0.55% |
| 2023-09-18 | 7.31 | 7.33 | 7.20 | 7.22 | 7.06 | qfq | 6,225,023 | 45,027,536 | -1.63% |
| 2023-09-15 | 7.22 | 7.44 | 7.11 | 7.34 | 7.17 | qfq | 10,362,993 | 75,515,145 | 0.41% |
| 2023-09-14 | 7.29 | 7.40 | 7.19 | 7.31 | 7.15 | qfq | 9,956,870 | 72,607,041 | -2.27% |
| 2023-09-13 | 7.32 | 7.52 | 7.09 | 7.48 | 7.31 | qfq | 20,727,362 | 150,440,860 | 0.13% |
| 2023-09-12 | 8.07 | 8.07 | 7.39 | 7.47 | 7.30 | qfq | 29,458,000 | 226,891,864 | 1.77% |
| 2023-08-28 | 7.56 | 7.65 | 7.30 | 7.34 | 7.17 | qfq | 11,141,270 | 82,721,259 | 0.69% |
| 2023-08-25 | 7.21 | 7.38 | 7.17 | 7.29 | 7.13 | qfq | 10,571,970 | 77,184,037 | 1.25% |
| 2023-08-24 | 7.15 | 7.31 | 7.12 | 7.20 | 7.04 | qfq | 9,217,803 | 66,475,729 | 1.41% |
| 2023-08-23 | 7.25 | 7.27 | 7.09 | 7.10 | 6.94 | qfq | 4,170,700 | 29,764,314 | -1.93% |
| 2023-08-22 | 7.18 | 7.24 | 7.10 | 7.24 | 7.08 | qfq | 5,065,903 | 36,375,553 | 0.98% |
| 2023-08-21 | 7.10 | 7.28 | 7.10 | 7.17 | 7.01 | qfq | 5,591,700 | 40,344,626 | 0.84% |
| 2023-08-18 | 7.18 | 7.22 | 7.10 | 7.11 | 6.95 | qfq | 3,511,000 | 25,126,999 | -0.97% |
| 2023-08-17 | 7.05 | 7.20 | 7.00 | 7.18 | 7.02 | qfq | 4,391,900 | 31,123,023 | 1.84% |
| 2023-08-16 | 7.00 | 7.14 | 7.00 | 7.05 | 6.89 | qfq | 3,522,900 | 24,860,916 | -0.14% |
| 2023-08-15 | 7.12 | 7.14 | 6.97 | 7.06 | 6.90 | qfq | 4,049,100 | 28,494,692 | -0.84% |
| 2023-08-14 | 7.06 | 7.15 | 6.93 | 7.12 | 6.96 | qfq | 5,401,400 | 37,953,553 | 0.28% |
| 2023-08-11 | 7.13 | 7.28 | 7.10 | 7.10 | 6.94 | qfq | 6,757,500 | 48,519,082 | -0.14% |
| 2023-08-10 | 7.12 | 7.15 | 7.06 | 7.11 | 6.95 | qfq | 2,737,800 | 19,441,280 | 0.00% |
| 2023-08-09 | 7.16 | 7.18 | 7.07 | 7.11 | 6.95 | qfq | 5,396,970 | 38,415,529 | -0.42% |
| 2023-08-08 | 7.11 | 7.17 | 7.09 | 7.14 | 6.98 | qfq | 2,722,500 | 19,433,011 | 0.28% |
| 2023-08-07 | 7.23 | 7.23 | 7.07 | 7.12 | 6.96 | qfq | 6,047,100 | 43,164,294 | -1.39% |
| 2023-08-04 | 7.26 | 7.30 | 7.21 | 7.22 | 7.06 | qfq | 4,729,900 | 34,291,766 | -0.55% |
| 2023-08-03 | 7.24 | 7.30 | 7.20 | 7.26 | 7.10 | qfq | 4,480,700 | 32,450,675 | -0.27% |
| 2023-08-02 | 7.22 | 7.29 | 7.21 | 7.28 | 7.12 | qfq | 6,079,809 | 44,121,215 | 0.97% |
| 2023-08-01 | 7.19 | 7.25 | 7.17 | 7.21 | 7.05 | qfq | 4,435,900 | 32,009,383 | 0.00% |
| 2023-07-31 | 7.12 | 7.25 | 7.12 | 7.21 | 7.05 | qfq | 6,220,796 | 44,862,485 | 1.26% |
| 2023-07-28 | 7.09 | 7.15 | 7.03 | 7.12 | 6.96 | qfq | 5,190,600 | 36,875,320 | 0.42% |
| 2023-07-27 | 7.09 | 7.16 | 7.03 | 7.09 | 6.93 | qfq | 5,377,188 | 38,188,928 | 0.00% |
| 2023-07-26 | 7.05 | 7.14 | 7.03 | 7.09 | 6.93 | qfq | 7,659,597 | 54,360,290 | 0.71% |
| 2023-07-25 | 6.90 | 7.05 | 6.89 | 7.04 | 6.88 | qfq | 7,943,285 | 55,643,907 | 2.33% |
| 2023-07-24 | 6.90 | 6.94 | 6.83 | 6.88 | 6.72 | qfq | 5,961,647 | 41,063,452 | 0.58% |
| 2023-07-21 | 6.71 | 6.88 | 6.70 | 6.84 | 6.69 | qfq | 4,617,100 | 31,407,523 | 1.63% |
| 2023-07-20 | 6.80 | 6.80 | 6.71 | 6.73 | 6.58 | qfq | 2,893,000 | 19,559,393 | -0.88% |
| 2023-07-19 | 6.72 | 6.80 | 6.70 | 6.79 | 6.64 | qfq | 4,182,500 | 28,290,866 | 1.34% |
| 2023-07-18 | 6.66 | 6.72 | 6.63 | 6.70 | 6.55 | qfq | 2,311,300 | 15,449,829 | 0.15% |
| 2023-07-17 | 6.69 | 6.69 | 6.58 | 6.69 | 6.54 | qfq | 2,362,035 | 15,665,837 | 0.15% |