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
迎丰股份605055.SH
最近收盘价9.042026-07-17
最近交易日2026-07-17
成交量（股）5,608,400
成交额（元）53,210,543
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.06 | — | — | — | 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 | 9.67 | 9.97 | 9.03 | 9.04 | 9.04 | qfq | 5,608,400 | 53,210,543 | -8.96% |
| 2026-07-16 | 10.03 | 10.34 | 9.70 | 9.93 | 9.93 | qfq | 6,765,200 | 67,477,020 | -1.97% |
| 2026-07-15 | 9.78 | 10.19 | 9.58 | 10.13 | 10.13 | qfq | 6,483,700 | 64,148,282 | 3.58% |
| 2026-07-14 | 9.69 | 9.91 | 9.56 | 9.78 | 9.78 | qfq | 3,330,000 | 32,407,495 | 1.03% |
| 2026-07-13 | 9.89 | 10.04 | 9.55 | 9.68 | 9.68 | qfq | 5,302,400 | 51,774,623 | -3.20% |
| 2026-07-10 | 9.78 | 10.29 | 9.37 | 10.00 | 10.00 | qfq | 8,098,600 | 79,779,026 | 4.06% |
| 2026-07-09 | 9.96 | 10.59 | 9.45 | 9.61 | 9.61 | qfq | 8,325,756 | 81,107,708 | -6.79% |
| 2026-07-08 | 10.60 | 10.95 | 10.18 | 10.31 | 10.31 | qfq | 7,142,700 | 74,250,006 | -4.71% |
| 2026-07-07 | 11.20 | 11.34 | 10.63 | 10.82 | 10.82 | qfq | 6,470,527 | 70,598,556 | -2.26% |
| 2026-07-06 | 11.20 | 11.52 | 10.74 | 11.07 | 11.07 | qfq | 10,791,000 | 120,094,005 | 0.82% |
| 2026-07-03 | 11.02 | 11.50 | 10.56 | 10.98 | 10.98 | qfq | 12,606,400 | 138,284,839 | -1.44% |
| 2026-07-02 | 10.02 | 11.14 | 10.01 | 11.14 | 11.14 | qfq | 7,047,804 | 76,568,929 | 9.97% |
| 2026-07-01 | 10.20 | 10.49 | 10.00 | 10.13 | 10.13 | qfq | 5,620,597 | 57,346,591 | -0.69% |
| 2026-06-30 | 10.33 | 10.42 | 10.12 | 10.20 | 10.20 | qfq | 4,221,800 | 43,231,687 | -1.26% |
| 2026-06-29 | 10.66 | 10.85 | 10.12 | 10.33 | 10.33 | qfq | 7,270,400 | 75,471,675 | -3.46% |
| 2026-06-26 | 11.10 | 11.19 | 10.66 | 10.70 | 10.70 | qfq | 6,988,200 | 76,095,694 | -4.04% |
| 2026-06-25 | 10.71 | 11.26 | 10.71 | 11.15 | 11.15 | qfq | 8,381,400 | 92,811,246 | 2.76% |
| 2026-06-24 | 11.48 | 11.72 | 10.65 | 10.85 | 10.85 | qfq | 14,744,362 | 161,762,383 | -6.06% |
| 2026-06-23 | 11.03 | 12.23 | 10.85 | 11.55 | 11.55 | qfq | 21,315,062 | 249,315,244 | 3.87% |
| 2026-06-22 | 11.52 | 11.67 | 10.77 | 11.12 | 11.12 | qfq | 10,390,662 | 115,545,076 | -3.47% |
| 2026-06-18 | 11.45 | 11.60 | 10.90 | 11.52 | 11.52 | qfq | 10,484,800 | 118,141,203 | 0.00% |
| 2026-06-17 | 11.99 | 12.01 | 11.00 | 11.52 | 11.52 | qfq | 9,626,700 | 109,254,811 | -1.37% |
| 2026-06-16 | 11.80 | 12.35 | 11.55 | 11.68 | 11.68 | qfq | 7,587,600 | 89,743,555 | 0.26% |
| 2026-06-15 | 11.49 | 11.81 | 11.02 | 11.65 | 11.65 | qfq | 7,327,100 | 84,442,213 | 3.46% |
| 2026-06-12 | 11.06 | 11.30 | 10.83 | 11.26 | 11.26 | qfq | 5,703,900 | 63,194,860 | 1.90% |
| 2026-06-11 | 10.87 | 11.06 | 10.67 | 11.05 | 11.05 | qfq | 5,306,022 | 57,708,942 | 1.56% |
| 2026-06-10 | 10.95 | 11.19 | 10.66 | 10.88 | 10.88 | qfq | 5,646,110 | 61,755,378 | 0.18% |
| 2026-06-09 | 11.27 | 11.40 | 10.73 | 10.86 | 10.86 | qfq | 7,268,700 | 79,727,200 | -3.29% |
| 2026-06-08 | 11.30 | 11.51 | 11.01 | 11.23 | 11.23 | qfq | 6,900,400 | 77,660,307 | -2.85% |
| 2026-06-05 | 11.71 | 11.88 | 11.33 | 11.56 | 11.50 | qfq | 7,184,024 | 83,301,521 | -1.20% |
| 2026-06-04 | 11.70 | 12.18 | 11.44 | 11.70 | 11.64 | qfq | 10,220,600 | 120,595,022 | -0.85% |
| 2026-06-03 | 12.11 | 12.17 | 11.51 | 11.80 | 11.74 | qfq | 14,062,329 | 166,751,323 | -1.83% |
| 2026-06-02 | 12.24 | 12.90 | 11.89 | 12.02 | 11.96 | qfq | 20,100,200 | 245,356,742 | -7.25% |
| 2026-06-01 | 14.45 | 14.60 | 12.96 | 12.96 | 12.89 | qfq | 9,876,000 | 130,824,337 | -10.00% |
| 2026-05-29 | 14.86 | 15.10 | 14.31 | 14.40 | 14.33 | qfq | 16,935,700 | 249,109,034 | -3.16% |
| 2026-05-28 | 15.00 | 15.38 | 14.40 | 14.87 | 14.79 | qfq | 24,878,410 | 370,816,072 | 0.34% |
| 2026-05-27 | 13.31 | 14.82 | 13.31 | 14.82 | 14.74 | qfq | 19,691,300 | 285,566,590 | 10.02% |
| 2026-05-26 | 13.57 | 13.90 | 13.21 | 13.47 | 13.40 | qfq | 13,312,200 | 180,193,954 | -0.07% |
| 2026-05-25 | 13.46 | 13.60 | 13.03 | 13.48 | 13.41 | qfq | 9,786,000 | 130,669,677 | 0.15% |
| 2026-05-22 | 13.41 | 13.74 | 13.20 | 13.46 | 13.39 | qfq | 13,391,200 | 179,952,183 | 0.37% |
| 2026-05-21 | 12.92 | 14.20 | 12.92 | 13.41 | 13.34 | qfq | 24,563,300 | 337,563,365 | 3.87% |
| 2026-05-20 | 12.36 | 13.18 | 12.36 | 12.91 | 12.84 | qfq | 12,407,500 | 159,764,222 | 2.62% |
| 2026-05-19 | 12.98 | 12.99 | 12.50 | 12.58 | 12.51 | qfq | 8,600,600 | 109,291,454 | -2.10% |
| 2026-05-18 | 12.70 | 12.93 | 12.37 | 12.85 | 12.78 | qfq | 7,660,300 | 97,860,883 | -0.16% |
| 2026-05-15 | 12.21 | 12.98 | 12.20 | 12.87 | 12.80 | qfq | 16,513,900 | 209,045,454 | 2.71% |
| 2026-05-14 | 12.70 | 13.18 | 12.40 | 12.53 | 12.46 | qfq | 13,566,600 | 171,422,909 | -1.42% |
| 2026-05-13 | 13.11 | 13.79 | 12.30 | 12.71 | 12.64 | qfq | 28,002,515 | 357,328,224 | -6.89% |
| 2026-05-12 | 12.62 | 14.17 | 12.62 | 13.65 | 13.58 | qfq | 29,379,875 | 397,131,995 | 4.04% |
| 2026-05-11 | 13.51 | 13.51 | 12.28 | 13.12 | 13.05 | qfq | 33,831,500 | 428,940,210 | -3.81% |
| 2026-05-08 | 12.24 | 13.64 | 12.12 | 13.64 | 13.57 | qfq | 20,116,682 | 264,370,469 | 10.00% |
| 2026-05-07 | 11.90 | 12.50 | 11.56 | 12.40 | 12.34 | qfq | 14,432,600 | 175,311,475 | 4.20% |
| 2026-05-06 | 11.23 | 12.23 | 11.23 | 11.90 | 11.84 | qfq | 10,540,827 | 124,734,315 | 6.16% |
| 2026-04-30 | 11.22 | 11.35 | 11.09 | 11.21 | 11.15 | qfq | 3,893,700 | 43,715,229 | -0.88% |
| 2026-04-29 | 11.33 | 11.85 | 11.02 | 11.31 | 11.25 | qfq | 8,194,000 | 93,642,507 | 0.80% |
| 2026-04-28 | 11.17 | 11.40 | 10.95 | 11.22 | 11.16 | qfq | 4,133,500 | 46,387,096 | -0.71% |
| 2026-04-27 | 11.08 | 11.38 | 10.88 | 11.30 | 11.24 | qfq | 6,394,100 | 71,150,914 | 0.09% |
| 2026-04-24 | 11.21 | 11.55 | 11.11 | 11.29 | 11.23 | qfq | 5,266,491 | 59,337,503 | -0.53% |
| 2026-04-23 | 11.18 | 11.58 | 11.10 | 11.35 | 11.29 | qfq | 8,312,000 | 94,430,993 | 1.52% |
| 2026-04-22 | 10.85 | 11.26 | 10.85 | 11.18 | 11.12 | qfq | 7,974,000 | 88,449,878 | 2.38% |
| 2026-04-21 | 10.96 | 11.23 | 10.88 | 10.92 | 10.86 | qfq | 5,055,400 | 55,597,624 | -0.55% |
| 2026-04-20 | 11.00 | 11.16 | 10.84 | 10.98 | 10.92 | qfq | 7,647,700 | 84,137,565 | -0.63% |
| 2026-04-17 | 11.51 | 11.58 | 10.95 | 11.05 | 10.99 | qfq | 12,823,100 | 143,359,805 | -2.04% |
| 2026-04-16 | 11.12 | 11.48 | 10.74 | 11.28 | 11.22 | qfq | 17,621,309 | 197,857,646 | 3.01% |
| 2026-04-15 | 10.30 | 10.98 | 10.30 | 10.95 | 10.89 | qfq | 11,112,300 | 119,011,034 | 5.49% |
| 2026-04-14 | 10.62 | 10.78 | 10.08 | 10.38 | 10.33 | qfq | 11,716,200 | 121,398,678 | -1.14% |
| 2026-04-13 | 10.75 | 10.85 | 10.35 | 10.50 | 10.45 | qfq | 5,301,800 | 55,737,718 | -1.41% |
| 2026-04-10 | 10.68 | 10.79 | 10.33 | 10.65 | 10.59 | qfq | 8,958,400 | 95,138,742 | 1.43% |
| 2026-04-09 | 10.06 | 10.69 | 10.04 | 10.50 | 10.45 | qfq | 10,693,300 | 111,948,119 | 3.55% |
| 2026-04-08 | 9.99 | 10.22 | 9.85 | 10.14 | 10.09 | qfq | 6,430,400 | 64,675,630 | 1.71% |
| 2026-04-07 | 10.14 | 10.37 | 9.86 | 9.97 | 9.92 | qfq | 7,856,205 | 78,971,260 | -2.73% |
| 2026-04-03 | 10.60 | 10.60 | 10.03 | 10.25 | 10.20 | qfq | 11,450,730 | 118,072,803 | -3.76% |
| 2026-04-02 | 10.09 | 10.77 | 9.99 | 10.65 | 10.59 | qfq | 14,954,225 | 155,855,399 | 5.76% |
| 2026-04-01 | 9.75 | 10.10 | 9.58 | 10.07 | 10.02 | qfq | 7,574,901 | 75,056,103 | 5.33% |
| 2026-03-31 | 9.44 | 9.80 | 9.38 | 9.56 | 9.51 | qfq | 6,397,104 | 61,293,483 | 1.38% |
| 2026-03-30 | 9.17 | 9.80 | 9.04 | 9.43 | 9.38 | qfq | 9,961,205 | 94,468,523 | 2.50% |
| 2026-03-27 | 8.55 | 9.27 | 8.55 | 9.20 | 9.15 | qfq | 6,254,101 | 56,367,918 | 5.14% |
| 2026-03-26 | 9.04 | 9.07 | 8.62 | 8.75 | 8.70 | qfq | 4,189,400 | 36,909,747 | -2.45% |
| 2026-03-25 | 8.54 | 9.11 | 8.54 | 8.97 | 8.92 | qfq | 7,203,100 | 63,766,487 | 4.91% |
| 2026-03-24 | 8.18 | 8.55 | 8.17 | 8.55 | 8.51 | qfq | 6,585,100 | 54,955,723 | 7.01% |
| 2026-03-23 | 8.52 | 8.61 | 7.91 | 7.99 | 7.95 | qfq | 7,515,300 | 61,716,829 | -7.20% |
| 2026-03-20 | 9.01 | 9.11 | 8.60 | 8.61 | 8.57 | qfq | 4,144,000 | 36,394,686 | -3.69% |
| 2026-03-19 | 9.05 | 9.11 | 8.91 | 8.94 | 8.89 | qfq | 3,070,300 | 27,600,172 | -2.19% |
| 2026-03-18 | 9.00 | 9.24 | 8.95 | 9.14 | 9.09 | qfq | 3,083,500 | 27,910,639 | 1.11% |
| 2026-03-17 | 9.27 | 9.33 | 9.02 | 9.04 | 8.99 | qfq | 2,820,500 | 25,778,125 | -2.06% |
| 2026-03-16 | 9.38 | 9.58 | 9.10 | 9.23 | 9.18 | qfq | 4,440,800 | 41,380,269 | -2.33% |
| 2026-03-13 | 9.79 | 9.79 | 9.42 | 9.45 | 9.40 | qfq | 3,879,600 | 37,041,324 | -1.56% |
| 2026-03-12 | 9.93 | 10.01 | 9.57 | 9.60 | 9.55 | qfq | 3,399,500 | 33,148,381 | -3.03% |
| 2026-03-11 | 10.28 | 10.34 | 9.87 | 9.90 | 9.85 | qfq | 6,129,400 | 61,607,099 | -3.70% |
| 2026-03-10 | 10.20 | 10.29 | 9.95 | 10.28 | 10.23 | qfq | 4,899,300 | 50,027,748 | 2.49% |
| 2026-03-09 | 10.00 | 10.13 | 9.82 | 10.03 | 9.98 | qfq | 5,347,000 | 53,414,134 | 0.91% |
| 2026-03-06 | 9.76 | 9.97 | 9.76 | 9.94 | 9.89 | qfq | 2,520,300 | 24,979,935 | 1.64% |
| 2026-03-05 | 10.01 | 10.02 | 9.71 | 9.78 | 9.73 | qfq | 3,120,700 | 30,711,375 | -1.11% |
| 2026-03-04 | 9.94 | 9.98 | 9.56 | 9.89 | 9.84 | qfq | 4,699,300 | 46,330,675 | 0.41% |
| 2026-03-03 | 10.10 | 10.26 | 9.81 | 9.85 | 9.80 | qfq | 5,092,200 | 51,190,260 | -1.99% |
| 2026-03-02 | 10.20 | 10.26 | 9.91 | 10.05 | 10.00 | qfq | 6,691,400 | 67,338,070 | -2.80% |
| 2026-02-27 | 10.08 | 10.42 | 10.08 | 10.34 | 10.29 | qfq | 5,919,400 | 60,828,196 | 2.27% |
| 2026-02-26 | 10.32 | 10.37 | 10.07 | 10.11 | 10.06 | qfq | 4,574,400 | 46,492,333 | -1.94% |
| 2026-02-25 | 10.37 | 10.37 | 10.13 | 10.31 | 10.26 | qfq | 4,153,400 | 42,668,709 | 1.38% |
| 2026-02-24 | 10.19 | 10.20 | 9.88 | 10.17 | 10.12 | qfq | 5,268,500 | 53,211,408 | 1.19% |
| 2026-02-13 | 9.97 | 10.30 | 9.97 | 10.05 | 10.00 | qfq | 5,823,510 | 58,905,852 | 1.21% |
| 2026-02-12 | 9.96 | 10.16 | 9.87 | 9.93 | 9.88 | qfq | 5,246,900 | 52,397,755 | -0.70% |
| 2026-02-11 | 9.85 | 10.02 | 9.70 | 10.00 | 9.95 | qfq | 6,869,900 | 68,068,111 | 1.52% |
| 2026-02-10 | 9.69 | 9.95 | 9.66 | 9.85 | 9.80 | qfq | 6,317,000 | 62,048,983 | 1.97% |
| 2026-02-09 | 9.81 | 9.88 | 9.61 | 9.66 | 9.61 | qfq | 5,095,200 | 49,567,853 | -0.31% |
| 2026-02-06 | 9.45 | 9.84 | 9.35 | 9.69 | 9.64 | qfq | 7,154,400 | 69,091,149 | 2.43% |
| 2026-02-05 | 9.39 | 9.53 | 9.32 | 9.46 | 9.41 | qfq | 4,031,700 | 38,069,246 | 0.64% |
| 2026-02-04 | 9.20 | 9.44 | 9.20 | 9.40 | 9.35 | qfq | 5,103,400 | 47,748,614 | 1.62% |
| 2026-02-03 | 9.07 | 9.33 | 9.01 | 9.25 | 9.20 | qfq | 4,781,700 | 43,830,885 | 2.78% |
| 2026-02-02 | 9.01 | 9.24 | 8.90 | 9.00 | 8.95 | qfq | 4,342,100 | 39,564,908 | -0.11% |
| 2026-01-30 | 8.74 | 9.05 | 8.74 | 9.01 | 8.96 | qfq | 3,559,300 | 31,905,941 | 2.15% |
| 2026-01-29 | 9.04 | 9.04 | 8.77 | 8.82 | 8.77 | qfq | 3,318,700 | 29,543,984 | -0.90% |
| 2026-01-28 | 9.08 | 9.08 | 8.88 | 8.90 | 8.85 | qfq | 3,212,300 | 28,772,154 | -1.98% |
| 2026-01-27 | 9.00 | 9.10 | 8.78 | 9.08 | 9.03 | qfq | 3,960,300 | 35,438,879 | 0.22% |
| 2026-01-26 | 9.35 | 9.38 | 9.01 | 9.06 | 9.01 | qfq | 6,269,800 | 57,230,257 | -2.37% |
| 2026-01-23 | 9.27 | 9.31 | 9.16 | 9.28 | 9.23 | qfq | 3,708,900 | 34,354,885 | 0.11% |
| 2026-01-22 | 9.20 | 9.32 | 9.10 | 9.27 | 9.22 | qfq | 3,727,200 | 34,455,962 | 0.76% |
| 2026-01-21 | 9.27 | 9.29 | 9.10 | 9.20 | 9.15 | qfq | 6,207,200 | 57,053,413 | -0.97% |
| 2026-01-20 | 9.62 | 9.70 | 9.20 | 9.29 | 9.24 | qfq | 6,862,000 | 64,302,134 | -3.83% |
| 2026-01-19 | 9.71 | 9.93 | 9.62 | 9.66 | 9.61 | qfq | 5,300,200 | 51,602,650 | 0.42% |
| 2026-01-16 | 9.69 | 9.77 | 9.42 | 9.62 | 9.57 | qfq | 5,642,700 | 54,174,037 | 1.26% |
| 2026-01-15 | 9.71 | 9.78 | 9.38 | 9.50 | 9.45 | qfq | 8,284,315 | 78,927,999 | -2.26% |
| 2026-01-14 | 9.95 | 10.06 | 9.52 | 9.72 | 9.67 | qfq | 10,915,000 | 106,943,345 | -2.51% |
| 2026-01-13 | 10.33 | 10.39 | 9.95 | 9.97 | 9.92 | qfq | 9,857,900 | 100,236,127 | -4.04% |
| 2026-01-12 | 10.12 | 10.50 | 10.01 | 10.39 | 10.34 | qfq | 15,203,700 | 156,266,948 | 2.67% |
| 2026-01-09 | 9.71 | 10.18 | 9.71 | 10.12 | 10.07 | qfq | 12,374,600 | 124,516,577 | 2.22% |
| 2026-01-08 | 9.99 | 10.09 | 9.86 | 9.90 | 9.85 | qfq | 9,569,800 | 94,983,000 | -1.98% |
| 2026-01-07 | 9.58 | 10.55 | 9.58 | 10.10 | 10.05 | qfq | 15,924,415 | 159,969,040 | 5.10% |
| 2026-01-06 | 9.71 | 9.89 | 9.51 | 9.61 | 9.56 | qfq | 7,702,600 | 74,476,942 | -1.03% |
| 2026-01-05 | 9.68 | 9.83 | 9.53 | 9.71 | 9.66 | qfq | 6,663,200 | 64,548,456 | 0.00% |
| 2025-12-31 | 9.95 | 10.03 | 9.68 | 9.71 | 9.66 | qfq | 9,512,715 | 93,358,120 | -3.57% |
| 2025-12-30 | 9.80 | 10.20 | 9.59 | 10.07 | 10.02 | qfq | 17,267,350 | 170,567,356 | 1.82% |
| 2025-12-29 | 9.58 | 10.09 | 9.47 | 9.89 | 9.84 | qfq | 15,379,800 | 150,876,780 | 3.24% |
| 2025-12-26 | 9.60 | 9.90 | 9.53 | 9.58 | 9.53 | qfq | 11,737,400 | 113,438,655 | -2.24% |
| 2025-12-25 | 9.34 | 10.20 | 9.20 | 9.80 | 9.75 | qfq | 19,724,300 | 192,985,384 | 4.93% |
| 2025-12-24 | 9.43 | 9.43 | 9.24 | 9.34 | 9.29 | qfq | 6,532,900 | 60,857,849 | -0.74% |
| 2025-12-23 | 9.52 | 9.63 | 9.21 | 9.41 | 9.36 | qfq | 9,830,000 | 92,111,576 | -2.59% |
| 2025-12-22 | 9.88 | 9.90 | 9.53 | 9.66 | 9.61 | qfq | 9,544,000 | 91,819,483 | -1.43% |
| 2025-12-19 | 9.90 | 10.03 | 9.62 | 9.80 | 9.75 | qfq | 13,653,400 | 134,449,725 | 0.41% |
| 2025-12-18 | 9.82 | 10.09 | 9.51 | 9.76 | 9.71 | qfq | 14,531,600 | 143,268,135 | -1.31% |
| 2025-12-17 | 9.75 | 10.58 | 9.59 | 9.89 | 9.84 | qfq | 19,473,950 | 194,849,291 | -1.40% |
| 2025-12-16 | 9.67 | 10.16 | 9.48 | 10.03 | 9.98 | qfq | 23,829,665 | 236,189,106 | 3.72% |
| 2025-12-15 | 9.18 | 9.91 | 9.04 | 9.67 | 9.62 | qfq | 22,029,950 | 206,806,523 | -1.33% |
| 2025-12-12 | 9.58 | 10.20 | 9.13 | 9.80 | 9.75 | qfq | 31,705,400 | 310,017,989 | 5.72% |
| 2025-12-11 | 8.47 | 9.27 | 8.37 | 9.27 | 9.22 | qfq | 12,403,100 | 110,486,166 | 9.96% |
| 2025-12-10 | 8.50 | 8.54 | 8.39 | 8.43 | 8.39 | qfq | 3,088,800 | 26,118,188 | -0.24% |
| 2025-12-09 | 8.64 | 8.72 | 8.43 | 8.45 | 8.41 | qfq | 3,576,800 | 30,593,767 | -2.09% |
| 2025-12-08 | 8.71 | 8.75 | 8.59 | 8.63 | 8.59 | qfq | 3,193,400 | 27,662,187 | -0.46% |
| 2025-12-05 | 8.63 | 8.69 | 8.51 | 8.67 | 8.63 | qfq | 2,623,100 | 22,556,870 | 0.46% |
| 2025-12-04 | 8.65 | 8.85 | 8.51 | 8.63 | 8.59 | qfq | 3,956,700 | 34,216,599 | 0.23% |
| 2025-12-03 | 8.76 | 8.80 | 8.59 | 8.61 | 8.57 | qfq | 3,568,200 | 30,942,270 | -1.71% |
| 2025-12-02 | 8.89 | 8.89 | 8.73 | 8.76 | 8.71 | qfq | 2,614,400 | 22,945,872 | -1.46% |
| 2025-12-01 | 9.03 | 9.05 | 8.86 | 8.89 | 8.84 | qfq | 3,613,300 | 32,255,707 | -1.55% |
| 2025-11-28 | 8.78 | 9.15 | 8.65 | 9.03 | 8.98 | qfq | 6,438,300 | 57,584,587 | 3.79% |
| 2025-11-27 | 8.81 | 8.88 | 8.68 | 8.70 | 8.65 | qfq | 3,500,700 | 30,631,815 | -0.80% |
| 2025-11-26 | 8.84 | 8.95 | 8.75 | 8.77 | 8.72 | qfq | 3,934,500 | 34,791,867 | -0.34% |
| 2025-11-25 | 8.98 | 8.99 | 8.80 | 8.80 | 8.75 | qfq | 3,563,400 | 31,602,960 | -0.68% |
| 2025-11-24 | 8.90 | 9.04 | 8.70 | 8.86 | 8.81 | qfq | 4,433,600 | 39,145,837 | 0.34% |
| 2025-11-21 | 9.16 | 9.24 | 8.65 | 8.83 | 8.78 | qfq | 5,948,200 | 53,129,038 | -3.60% |
| 2025-11-20 | 9.25 | 9.29 | 9.01 | 9.16 | 9.11 | qfq | 4,547,000 | 41,517,979 | -0.87% |
| 2025-11-19 | 9.39 | 9.45 | 9.13 | 9.24 | 9.19 | qfq | 5,086,100 | 47,061,661 | -2.33% |
| 2025-11-18 | 9.39 | 9.66 | 9.27 | 9.46 | 9.41 | qfq | 7,151,800 | 67,572,756 | 0.96% |
| 2025-11-17 | 9.44 | 9.54 | 9.27 | 9.37 | 9.32 | qfq | 4,855,500 | 45,532,469 | -0.74% |
| 2025-11-14 | 9.47 | 9.77 | 9.36 | 9.44 | 9.39 | qfq | 6,944,400 | 66,121,661 | -0.42% |
| 2025-11-13 | 9.20 | 9.55 | 9.20 | 9.48 | 9.43 | qfq | 7,305,100 | 68,932,163 | 1.94% |
| 2025-11-12 | 9.38 | 9.49 | 9.18 | 9.30 | 9.25 | qfq | 7,029,200 | 65,465,100 | -0.85% |
| 2025-11-11 | 9.03 | 9.63 | 9.03 | 9.38 | 9.33 | qfq | 13,773,600 | 129,095,081 | 4.34% |
| 2025-11-10 | 8.98 | 9.07 | 8.90 | 8.99 | 8.94 | qfq | 4,556,600 | 40,833,436 | 0.00% |
| 2025-11-07 | 8.96 | 9.14 | 8.96 | 8.99 | 8.94 | qfq | 4,056,100 | 36,679,354 | -0.77% |
| 2025-11-06 | 9.20 | 9.25 | 9.02 | 9.06 | 9.01 | qfq | 4,795,500 | 43,535,988 | -1.84% |
| 2025-11-05 | 9.16 | 9.32 | 9.01 | 9.23 | 9.18 | qfq | 5,397,300 | 49,685,982 | 0.33% |
| 2025-11-04 | 9.28 | 9.33 | 9.14 | 9.20 | 9.15 | qfq | 5,100,300 | 46,946,502 | -1.50% |
| 2025-11-03 | 9.28 | 9.41 | 9.20 | 9.34 | 9.29 | qfq | 6,411,300 | 59,622,696 | 0.43% |
| 2025-10-31 | 8.98 | 9.35 | 8.98 | 9.30 | 9.25 | qfq | 11,283,700 | 104,204,360 | 4.26% |
| 2025-10-30 | 9.13 | 9.17 | 8.91 | 8.92 | 8.87 | qfq | 8,442,500 | 76,092,979 | -2.30% |
| 2025-10-29 | 9.13 | 9.19 | 9.02 | 9.13 | 9.08 | qfq | 7,100,500 | 64,671,087 | -0.76% |
| 2025-10-28 | 9.40 | 9.40 | 9.10 | 9.20 | 9.15 | qfq | 9,104,800 | 84,041,056 | -1.60% |
| 2025-10-27 | 9.96 | 10.00 | 9.30 | 9.35 | 9.30 | qfq | 16,043,200 | 152,720,985 | -3.81% |
| 2025-10-24 | 10.20 | 10.80 | 9.69 | 9.72 | 9.67 | qfq | 17,225,700 | 174,548,218 | -3.09% |
| 2025-10-23 | 10.41 | 10.41 | 9.91 | 10.03 | 9.98 | qfq | 11,184,900 | 112,671,933 | -2.90% |
| 2025-10-22 | 10.18 | 10.94 | 10.11 | 10.33 | 10.28 | qfq | 15,012,500 | 156,701,769 | -0.96% |
| 2025-10-21 | 10.10 | 10.51 | 9.43 | 10.43 | 10.38 | qfq | 20,252,080 | 203,477,614 | 1.66% |
| 2025-10-20 | 10.00 | 10.44 | 9.91 | 10.26 | 10.21 | qfq | 17,621,500 | 178,583,165 | -0.97% |
| 2025-10-17 | 11.13 | 11.24 | 10.36 | 10.36 | 10.31 | qfq | 21,375,500 | 224,256,681 | -9.99% |
| 2025-10-16 | 10.88 | 11.79 | 10.73 | 11.51 | 11.45 | qfq | 33,219,780 | 373,189,349 | 4.26% |
| 2025-10-15 | 11.09 | 11.82 | 10.66 | 11.04 | 10.98 | qfq | 37,930,378 | 424,922,694 | 2.41% |
| 2025-10-14 | 9.74 | 10.78 | 9.64 | 10.78 | 10.72 | qfq | 22,603,300 | 230,755,823 | 10.00% |
| 2025-10-13 | 9.53 | 10.11 | 9.52 | 9.80 | 9.75 | qfq | 16,542,836 | 161,761,062 | -5.95% |
| 2025-10-10 | 10.10 | 10.68 | 9.98 | 10.42 | 10.37 | qfq | 27,093,013 | 280,479,956 | 4.41% |
| 2025-10-09 | 10.00 | 10.20 | 9.71 | 9.98 | 9.93 | qfq | 15,339,835 | 153,079,666 | -1.19% |
| 2025-09-30 | 10.20 | 10.28 | 9.85 | 10.10 | 10.05 | qfq | 22,137,677 | 222,030,649 | -3.26% |
| 2025-09-29 | 9.71 | 10.75 | 9.71 | 10.44 | 10.39 | qfq | 32,866,600 | 336,728,229 | 4.50% |
| 2025-09-26 | 9.79 | 10.33 | 9.40 | 9.99 | 9.94 | qfq | 31,535,995 | 311,876,932 | 1.01% |
| 2025-09-25 | 10.20 | 10.92 | 9.64 | 9.89 | 9.84 | qfq | 44,089,054 | 447,767,586 | -5.90% |
| 2025-09-24 | 9.60 | 10.51 | 9.50 | 10.51 | 10.46 | qfq | 30,209,565 | 310,308,087 | 10.05% |
| 2025-09-23 | 8.68 | 9.55 | 8.50 | 9.55 | 9.50 | qfq | 27,408,292 | 251,888,401 | 10.02% |
| 2025-09-22 | 8.61 | 8.95 | 8.58 | 8.68 | 8.63 | qfq | 14,745,029 | 128,891,363 | 1.40% |
| 2025-09-19 | 8.51 | 8.80 | 8.45 | 8.56 | 8.52 | qfq | 12,230,900 | 105,350,819 | -0.47% |
| 2025-09-18 | 8.90 | 9.01 | 8.47 | 8.60 | 8.56 | qfq | 18,957,218 | 165,289,910 | -4.66% |
| 2025-09-17 | 9.28 | 9.28 | 8.72 | 9.02 | 8.97 | qfq | 24,535,595 | 220,935,889 | -3.94% |
| 2025-09-16 | 8.98 | 9.52 | 8.90 | 9.39 | 9.34 | qfq | 28,770,900 | 263,858,617 | 1.62% |
| 2025-09-15 | 8.89 | 9.55 | 8.60 | 9.24 | 9.19 | qfq | 36,896,352 | 338,227,967 | 6.45% |
| 2025-09-12 | 8.63 | 9.17 | 8.47 | 8.68 | 8.63 | qfq | 23,012,470 | 201,774,933 | 1.40% |
| 2025-09-11 | 8.53 | 8.75 | 8.27 | 8.56 | 8.52 | qfq | 21,683,185 | 183,492,380 | -0.81% |
| 2025-09-10 | 8.35 | 8.89 | 8.34 | 8.63 | 8.59 | qfq | 23,022,003 | 196,781,325 | 4.23% |
| 2025-09-09 | 8.61 | 8.66 | 8.21 | 8.28 | 8.24 | qfq | 28,530,800 | 239,097,281 | -2.01% |
| 2025-09-08 | 7.74 | 8.45 | 7.72 | 8.45 | 8.41 | qfq | 24,802,300 | 200,671,347 | 10.03% |
| 2025-09-05 | 7.38 | 7.74 | 7.16 | 7.68 | 7.64 | qfq | 24,707,410 | 184,905,178 | 1.86% |
| 2025-09-04 | 7.65 | 7.87 | 7.51 | 7.54 | 7.50 | qfq | 33,114,300 | 251,602,636 | -9.59% |
| 2025-09-03 | 9.06 | 9.06 | 8.00 | 8.34 | 8.30 | qfq | 47,833,988 | 412,154,929 | 1.21% |
| 2025-09-02 | 7.48 | 8.24 | 7.24 | 8.24 | 8.20 | qfq | 16,077,600 | 126,373,264 | 10.01% |
| 2025-09-01 | 7.48 | 7.57 | 7.36 | 7.49 | 7.45 | qfq | 6,846,618 | 51,190,532 | -0.27% |
| 2025-08-29 | 7.51 | 7.70 | 7.47 | 7.51 | 7.47 | qfq | 7,831,600 | 59,195,672 | -0.40% |
| 2025-08-28 | 7.43 | 7.58 | 7.18 | 7.54 | 7.50 | qfq | 10,061,100 | 74,431,813 | 1.21% |
| 2025-08-27 | 7.70 | 7.76 | 7.45 | 7.45 | 7.41 | qfq | 11,124,200 | 84,578,513 | -3.62% |
| 2025-08-26 | 7.80 | 7.83 | 7.65 | 7.73 | 7.69 | qfq | 8,541,300 | 66,426,000 | -0.26% |
| 2025-08-25 | 7.88 | 7.88 | 7.73 | 7.75 | 7.71 | qfq | 12,511,300 | 97,594,230 | 0.00% |
| 2025-08-22 | 8.00 | 8.13 | 7.71 | 7.75 | 7.71 | qfq | 17,026,700 | 133,077,934 | -3.13% |
| 2025-08-21 | 7.68 | 8.32 | 7.61 | 8.00 | 7.96 | qfq | 24,607,400 | 195,769,535 | 4.17% |
| 2025-08-20 | 7.46 | 7.69 | 7.40 | 7.68 | 7.64 | qfq | 11,291,600 | 85,444,501 | 2.13% |
| 2025-08-19 | 7.29 | 7.52 | 7.29 | 7.52 | 7.48 | qfq | 11,450,100 | 84,816,763 | 2.59% |
| 2025-08-18 | 7.39 | 7.39 | 7.31 | 7.33 | 7.29 | qfq | 7,748,900 | 56,834,097 | 0.27% |
| 2025-08-15 | 7.21 | 7.35 | 7.19 | 7.31 | 7.27 | qfq | 9,614,825 | 69,934,711 | 1.11% |
| 2025-08-14 | 7.44 | 7.51 | 7.22 | 7.23 | 7.19 | qfq | 14,869,700 | 109,423,637 | -3.60% |
| 2025-08-13 | 7.70 | 7.73 | 7.46 | 7.50 | 7.46 | qfq | 19,316,100 | 145,497,938 | -3.10% |
| 2025-08-12 | 7.66 | 7.92 | 7.58 | 7.74 | 7.70 | qfq | 28,402,666 | 220,467,729 | -4.80% |
| 2025-08-11 | 8.95 | 8.95 | 7.56 | 8.13 | 8.09 | qfq | 49,493,541 | 406,991,715 | -0.12% |
| 2025-08-08 | 7.43 | 8.14 | 7.36 | 8.14 | 8.10 | qfq | 18,282,400 | 145,431,847 | 10.00% |
| 2025-08-07 | 7.51 | 7.52 | 7.36 | 7.40 | 7.36 | qfq | 7,943,200 | 59,115,096 | -1.46% |
| 2025-08-06 | 7.37 | 7.55 | 7.25 | 7.51 | 7.47 | qfq | 11,898,200 | 88,552,374 | 2.04% |
| 2025-08-05 | 7.21 | 7.38 | 7.20 | 7.36 | 7.32 | qfq | 9,501,600 | 69,397,854 | 1.94% |
| 2025-08-04 | 7.10 | 7.22 | 6.99 | 7.22 | 7.18 | qfq | 7,141,500 | 51,066,278 | 1.83% |
| 2025-08-01 | 6.99 | 7.19 | 6.99 | 7.09 | 7.05 | qfq | 7,180,100 | 50,867,503 | 0.71% |
| 2025-07-31 | 7.01 | 7.12 | 6.94 | 7.04 | 7.00 | qfq | 8,512,500 | 59,827,409 | 0.72% |
| 2025-07-30 | 6.97 | 7.01 | 6.91 | 6.99 | 6.95 | qfq | 5,777,500 | 40,192,193 | 0.43% |
| 2025-07-29 | 7.10 | 7.10 | 6.92 | 6.96 | 6.92 | qfq | 5,699,600 | 39,726,681 | -1.83% |
| 2025-07-28 | 7.14 | 7.14 | 7.02 | 7.09 | 7.05 | qfq | 5,308,400 | 37,595,157 | 0.14% |
| 2025-07-25 | 6.99 | 7.15 | 6.94 | 7.08 | 7.04 | qfq | 6,969,300 | 49,063,669 | 1.43% |
| 2025-07-24 | 6.93 | 6.99 | 6.91 | 6.98 | 6.94 | qfq | 4,631,100 | 32,221,177 | 0.72% |
| 2025-07-23 | 6.92 | 6.99 | 6.89 | 6.93 | 6.89 | qfq | 4,291,000 | 29,789,966 | -0.29% |
| 2025-07-22 | 7.09 | 7.09 | 6.91 | 6.95 | 6.91 | qfq | 6,619,700 | 46,082,142 | -1.70% |
| 2025-07-21 | 7.05 | 7.14 | 7.01 | 7.07 | 7.03 | qfq | 5,928,100 | 42,009,477 | 1.00% |
| 2025-07-18 | 7.07 | 7.08 | 6.96 | 7.00 | 6.96 | qfq | 4,777,900 | 33,392,707 | -0.28% |
| 2025-07-17 | 7.05 | 7.08 | 6.96 | 7.02 | 6.98 | qfq | 5,411,100 | 37,940,450 | -0.28% |
| 2025-07-16 | 6.94 | 7.07 | 6.90 | 7.04 | 7.00 | qfq | 7,459,110 | 52,289,356 | 1.88% |
| 2025-07-15 | 7.08 | 7.13 | 6.81 | 6.91 | 6.87 | qfq | 10,529,399 | 72,729,906 | -2.95% |
| 2025-07-14 | 7.00 | 7.15 | 6.94 | 7.12 | 7.08 | qfq | 10,392,300 | 73,455,501 | -1.11% |
| 2025-07-11 | 7.61 | 7.63 | 7.15 | 7.20 | 7.16 | qfq | 16,853,200 | 122,323,558 | -4.13% |
| 2025-07-10 | 7.46 | 7.93 | 7.41 | 7.51 | 7.47 | qfq | 23,270,600 | 176,328,404 | 1.62% |
| 2025-07-09 | 7.44 | 7.44 | 7.34 | 7.39 | 7.35 | qfq | 5,872,600 | 43,419,897 | 0.00% |
| 2025-07-08 | 7.40 | 7.46 | 7.33 | 7.39 | 7.35 | qfq | 6,637,400 | 48,988,856 | 0.00% |
| 2025-07-07 | 7.14 | 7.39 | 7.10 | 7.39 | 7.35 | qfq | 9,660,000 | 70,711,286 | 2.50% |
| 2025-07-04 | 7.27 | 7.36 | 7.18 | 7.21 | 7.17 | qfq | 6,637,100 | 47,946,384 | -1.37% |
| 2025-07-03 | 7.31 | 7.47 | 7.24 | 7.31 | 7.27 | qfq | 10,591,193 | 77,870,968 | 0.00% |
| 2025-07-02 | 7.26 | 7.33 | 7.21 | 7.31 | 7.27 | qfq | 5,767,400 | 41,911,541 | 0.27% |
| 2025-07-01 | 7.29 | 7.36 | 7.18 | 7.29 | 7.25 | qfq | 6,514,900 | 47,390,625 | 0.00% |
| 2025-06-30 | 7.24 | 7.29 | 7.16 | 7.29 | 7.25 | qfq | 5,302,000 | 38,393,989 | 1.39% |
| 2025-06-27 | 7.15 | 7.20 | 7.12 | 7.19 | 7.15 | qfq | 5,980,110 | 42,798,185 | 1.13% |
| 2025-06-26 | 7.14 | 7.27 | 7.08 | 7.11 | 7.07 | qfq | 7,414,300 | 52,979,711 | -0.97% |
| 2025-06-25 | 7.20 | 7.30 | 7.12 | 7.18 | 7.14 | qfq | 8,110,600 | 58,285,760 | -0.55% |
| 2025-06-24 | 7.15 | 7.26 | 7.11 | 7.22 | 7.18 | qfq | 7,495,200 | 54,134,454 | 1.12% |
| 2025-06-23 | 6.94 | 7.15 | 6.92 | 7.14 | 7.10 | qfq | 5,884,900 | 41,688,449 | 2.00% |
| 2025-06-20 | 7.03 | 7.11 | 6.95 | 7.00 | 6.96 | qfq | 4,945,000 | 34,641,427 | -0.71% |
| 2025-06-19 | 7.13 | 7.19 | 7.00 | 7.05 | 7.01 | qfq | 8,269,300 | 58,457,794 | -1.67% |
| 2025-06-18 | 7.20 | 7.28 | 7.10 | 7.17 | 7.13 | qfq | 8,473,100 | 60,613,184 | -0.97% |
| 2025-06-17 | 7.35 | 7.49 | 7.19 | 7.24 | 7.20 | qfq | 11,993,100 | 87,555,975 | -2.43% |
| 2025-06-16 | 7.20 | 7.49 | 7.18 | 7.42 | 7.32 | qfq | 16,700,700 | 123,165,252 | 2.91% |
| 2025-06-13 | 7.91 | 7.91 | 7.19 | 7.21 | 7.12 | qfq | 26,582,700 | 195,443,184 | -9.31% |
| 2025-06-12 | 8.32 | 8.32 | 7.88 | 7.95 | 7.85 | qfq | 25,177,300 | 201,851,151 | -4.68% |
| 2025-06-11 | 7.92 | 8.52 | 7.80 | 8.34 | 8.23 | qfq | 42,524,693 | 349,450,684 | 5.44% |
| 2025-06-10 | 7.86 | 7.98 | 7.68 | 7.91 | 7.81 | qfq | 16,340,300 | 128,327,003 | 0.13% |
| 2025-06-09 | 7.82 | 7.93 | 7.80 | 7.90 | 7.80 | qfq | 12,777,300 | 100,656,208 | 1.28% |
| 2025-06-06 | 7.86 | 7.86 | 7.62 | 7.80 | 7.70 | qfq | 13,612,900 | 105,634,956 | 0.26% |
| 2025-06-05 | 7.97 | 8.01 | 7.71 | 7.78 | 7.68 | qfq | 15,678,200 | 122,837,290 | -1.27% |
| 2025-06-04 | 7.80 | 7.90 | 7.74 | 7.88 | 7.78 | qfq | 13,073,600 | 102,373,835 | 1.03% |
| 2025-06-03 | 7.73 | 7.89 | 7.73 | 7.80 | 7.70 | qfq | 13,850,400 | 107,877,163 | 0.52% |
| 2025-05-30 | 8.08 | 8.11 | 7.69 | 7.76 | 7.66 | qfq | 22,680,000 | 177,634,982 | -4.79% |
| 2025-05-29 | 8.07 | 8.26 | 7.94 | 8.15 | 8.04 | qfq | 24,370,300 | 197,952,177 | 0.12% |
| 2025-05-28 | 8.65 | 8.71 | 8.09 | 8.14 | 8.03 | qfq | 34,149,285 | 282,430,546 | -7.39% |
| 2025-05-27 | 9.04 | 9.20 | 8.58 | 8.79 | 8.67 | qfq | 37,813,441 | 335,955,347 | -5.99% |
| 2025-05-26 | 9.79 | 10.10 | 9.01 | 9.35 | 9.23 | qfq | 39,575,031 | 377,253,928 | -2.60% |
| 2025-05-23 | 9.32 | 10.19 | 9.00 | 9.60 | 9.47 | qfq | 45,489,567 | 439,083,088 | -1.23% |
| 2025-05-22 | 10.05 | 10.50 | 9.71 | 9.72 | 9.59 | qfq | 50,189,344 | 498,622,346 | -9.92% |
| 2025-05-21 | 10.25 | 11.60 | 9.94 | 10.79 | 10.65 | qfq | 65,081,243 | 712,344,217 | 0.37% |
| 2025-05-20 | 9.47 | 10.75 | 8.79 | 10.75 | 10.61 | qfq | 67,990,102 | 651,488,700 | 10.03% |
| 2025-05-19 | 8.24 | 9.77 | 8.24 | 9.77 | 9.64 | qfq | 58,945,529 | 550,397,379 | 10.02% |
| 2025-05-16 | 9.25 | 10.21 | 8.38 | 8.88 | 8.76 | qfq | 62,062,597 | 564,542,904 | -4.62% |
| 2025-05-15 | 8.17 | 9.31 | 8.17 | 9.31 | 9.19 | qfq | 49,341,047 | 445,600,638 | 10.05% |
| 2025-05-14 | 7.69 | 8.46 | 7.06 | 8.46 | 8.35 | qfq | 53,787,536 | 415,404,685 | 10.01% |
| 2025-05-13 | 7.69 | 7.69 | 7.69 | 7.69 | 7.59 | qfq | 5,504,000 | 42,325,760 | 10.01% |
| 2025-05-12 | 6.97 | 6.99 | 6.94 | 6.99 | 6.90 | qfq | 21,531,799 | 150,397,670 | 10.08% |
| 2025-05-09 | 5.78 | 6.35 | 5.73 | 6.35 | 6.27 | qfq | 17,205,300 | 105,660,553 | 10.05% |
| 2025-05-08 | 5.58 | 6.11 | 5.47 | 5.77 | 5.69 | qfq | 19,759,800 | 116,125,192 | 3.96% |
| 2025-05-07 | 5.50 | 5.62 | 5.48 | 5.55 | 5.48 | qfq | 4,836,700 | 26,835,523 | 1.28% |
| 2025-05-06 | 5.35 | 5.48 | 5.28 | 5.48 | 5.41 | qfq | 5,601,900 | 30,199,419 | 3.79% |
| 2025-04-30 | 5.40 | 5.42 | 5.21 | 5.28 | 5.21 | qfq | 4,920,500 | 25,967,942 | -2.40% |
| 2025-04-29 | 5.36 | 5.44 | 5.31 | 5.41 | 5.34 | qfq | 2,944,700 | 15,922,137 | 0.74% |
| 2025-04-28 | 5.46 | 5.54 | 5.25 | 5.37 | 5.30 | qfq | 3,808,200 | 20,367,228 | -2.19% |
| 2025-04-25 | 5.47 | 5.52 | 5.42 | 5.49 | 5.42 | qfq | 2,117,100 | 11,597,604 | 0.55% |
| 2025-04-24 | 5.44 | 5.55 | 5.40 | 5.46 | 5.39 | qfq | 3,886,200 | 21,260,876 | 0.18% |
| 2025-04-23 | 5.46 | 5.49 | 5.38 | 5.45 | 5.38 | qfq | 3,459,300 | 18,845,268 | 0.37% |
| 2025-04-22 | 5.42 | 5.48 | 5.39 | 5.43 | 5.36 | qfq | 2,479,500 | 13,458,046 | 0.56% |
| 2025-04-21 | 5.34 | 5.42 | 5.26 | 5.40 | 5.33 | qfq | 2,941,200 | 15,780,267 | 1.12% |
| 2025-04-18 | 5.45 | 5.53 | 5.22 | 5.34 | 5.27 | qfq | 4,814,300 | 25,735,300 | -2.73% |
| 2025-04-17 | 5.35 | 5.57 | 5.33 | 5.49 | 5.42 | qfq | 6,125,400 | 33,484,841 | 1.86% |
| 2025-04-16 | 5.26 | 5.43 | 5.24 | 5.39 | 5.32 | qfq | 4,885,600 | 26,134,642 | 1.32% |
| 2025-04-15 | 5.21 | 5.37 | 5.15 | 5.32 | 5.25 | qfq | 5,860,314 | 30,872,576 | 1.53% |
| 2025-04-14 | 5.06 | 5.24 | 5.06 | 5.24 | 5.17 | qfq | 3,312,971 | 17,211,324 | 3.56% |
| 2025-04-11 | 4.85 | 5.09 | 4.85 | 5.06 | 4.99 | qfq | 5,316,100 | 26,661,669 | 2.64% |
| 2025-04-10 | 4.79 | 4.94 | 4.71 | 4.93 | 4.87 | qfq | 7,132,322 | 34,711,472 | 6.25% |
| 2025-04-09 | 4.57 | 4.70 | 4.26 | 4.64 | 4.58 | qfq | 7,165,900 | 32,174,081 | 0.22% |
| 2025-04-08 | 4.80 | 4.86 | 4.49 | 4.63 | 4.57 | qfq | 10,090,500 | 46,706,926 | -5.89% |
| 2025-04-07 | 5.18 | 5.18 | 4.92 | 4.92 | 4.86 | qfq | 4,170,100 | 20,781,327 | -10.05% |
| 2025-04-03 | 5.48 | 5.51 | 5.40 | 5.47 | 5.40 | qfq | 3,430,000 | 18,697,320 | -0.55% |
| 2025-04-02 | 5.42 | 5.54 | 5.38 | 5.50 | 5.43 | qfq | 3,056,400 | 16,771,167 | 1.48% |
| 2025-04-01 | 5.38 | 5.53 | 5.36 | 5.42 | 5.35 | qfq | 3,879,200 | 21,142,705 | 1.31% |
| 2025-03-31 | 5.40 | 5.45 | 5.26 | 5.35 | 5.28 | qfq | 4,090,900 | 21,830,409 | -1.29% |
| 2025-03-28 | 5.57 | 5.59 | 5.41 | 5.42 | 5.35 | qfq | 4,790,800 | 26,211,197 | -2.69% |
| 2025-03-27 | 5.57 | 5.83 | 5.51 | 5.57 | 5.50 | qfq | 7,624,700 | 42,780,393 | 0.00% |
| 2025-03-26 | 5.44 | 5.68 | 5.43 | 5.57 | 5.50 | qfq | 9,515,000 | 53,310,363 | 2.20% |
| 2025-03-25 | 5.53 | 5.55 | 5.38 | 5.45 | 5.38 | qfq | 8,755,400 | 47,664,419 | -0.55% |
| 2025-03-24 | 5.69 | 5.69 | 5.31 | 5.48 | 5.41 | qfq | 19,118,200 | 104,724,896 | -7.12% |
| 2025-03-21 | 6.26 | 6.26 | 5.89 | 5.90 | 5.82 | qfq | 28,841,322 | 174,751,047 | 3.69% |
| 2025-03-20 | 5.70 | 5.74 | 5.65 | 5.69 | 5.62 | qfq | 3,575,800 | 20,338,299 | -0.52% |
| 2025-03-19 | 5.80 | 5.80 | 5.66 | 5.72 | 5.64 | qfq | 3,147,000 | 17,988,341 | -0.69% |
| 2025-03-18 | 5.77 | 5.80 | 5.73 | 5.76 | 5.68 | qfq | 3,238,500 | 18,631,614 | -0.52% |
| 2025-03-17 | 5.81 | 5.81 | 5.70 | 5.79 | 5.71 | qfq | 5,052,065 | 29,140,661 | 1.22% |
| 2025-03-14 | 5.74 | 5.75 | 5.65 | 5.72 | 5.64 | qfq | 4,803,100 | 27,455,605 | -0.35% |
| 2025-03-13 | 5.63 | 5.79 | 5.53 | 5.74 | 5.66 | qfq | 7,338,200 | 41,478,163 | 1.95% |
| 2025-03-12 | 5.65 | 5.75 | 5.60 | 5.63 | 5.56 | qfq | 5,520,300 | 31,233,179 | -0.18% |
| 2025-03-11 | 5.52 | 5.65 | 5.46 | 5.64 | 5.57 | qfq | 5,779,700 | 32,160,760 | 1.81% |
| 2025-03-10 | 5.45 | 5.55 | 5.42 | 5.54 | 5.47 | qfq | 6,775,244 | 37,212,528 | 2.21% |
| 2025-03-07 | 5.59 | 5.65 | 5.38 | 5.42 | 5.35 | qfq | 7,705,900 | 42,350,635 | -2.17% |
| 2025-03-06 | 5.46 | 5.58 | 5.34 | 5.54 | 5.47 | qfq | 8,162,900 | 44,593,726 | 1.47% |
| 2025-03-05 | 5.36 | 5.47 | 5.25 | 5.46 | 5.39 | qfq | 6,726,629 | 36,230,019 | 2.06% |
| 2025-03-04 | 5.23 | 5.36 | 5.18 | 5.35 | 5.28 | qfq | 4,660,248 | 24,704,683 | 2.29% |
| 2025-03-03 | 5.21 | 5.30 | 5.18 | 5.23 | 5.16 | qfq | 3,984,900 | 20,932,649 | 0.58% |
| 2025-02-28 | 5.28 | 5.31 | 5.19 | 5.20 | 5.13 | qfq | 3,344,000 | 17,557,251 | -2.07% |
| 2025-02-27 | 5.29 | 5.33 | 5.20 | 5.31 | 5.24 | qfq | 4,577,130 | 24,127,780 | 0.38% |
| 2025-02-26 | 5.26 | 5.34 | 5.26 | 5.29 | 5.22 | qfq | 4,187,200 | 22,179,051 | 0.57% |
| 2025-02-25 | 5.32 | 5.34 | 5.24 | 5.26 | 5.19 | qfq | 3,662,100 | 19,354,090 | -1.13% |
| 2025-02-24 | 5.28 | 5.35 | 5.26 | 5.32 | 5.25 | qfq | 4,910,067 | 26,108,089 | 0.76% |
| 2025-02-21 | 5.29 | 5.30 | 5.15 | 5.28 | 5.21 | qfq | 5,781,231 | 30,196,598 | 0.19% |
| 2025-02-20 | 5.28 | 5.32 | 5.26 | 5.27 | 5.20 | qfq | 4,942,600 | 26,147,008 | -0.38% |
| 2025-02-19 | 5.24 | 5.30 | 5.22 | 5.29 | 5.22 | qfq | 4,998,930 | 26,331,448 | 0.95% |
| 2025-02-18 | 5.32 | 5.33 | 5.21 | 5.24 | 5.17 | qfq | 5,541,300 | 29,214,847 | -1.32% |
| 2025-02-17 | 5.23 | 5.32 | 5.20 | 5.31 | 5.24 | qfq | 6,413,794 | 33,837,151 | 1.72% |
| 2025-02-14 | 5.22 | 5.23 | 5.16 | 5.22 | 5.15 | qfq | 5,245,930 | 27,291,314 | 0.38% |
| 2025-02-13 | 5.31 | 5.32 | 5.20 | 5.20 | 5.13 | qfq | 7,490,800 | 39,258,292 | -2.07% |
| 2025-02-12 | 5.26 | 5.34 | 5.23 | 5.31 | 5.24 | qfq | 10,436,464 | 55,185,696 | 0.95% |
| 2025-02-11 | 5.40 | 5.45 | 5.26 | 5.26 | 5.19 | qfq | 14,977,329 | 79,503,301 | -4.19% |
| 2025-02-10 | 5.42 | 5.58 | 5.34 | 5.49 | 5.42 | qfq | 24,904,665 | 135,039,955 | -3.35% |
| 2025-02-07 | 6.16 | 6.18 | 5.62 | 5.68 | 5.61 | qfq | 31,172,800 | 187,439,618 | 1.07% |
| 2025-02-06 | 5.11 | 5.62 | 5.06 | 5.62 | 5.55 | qfq | 9,523,714 | 52,212,037 | 9.98% |
| 2025-02-05 | 5.18 | 5.25 | 5.05 | 5.11 | 5.04 | qfq | 3,159,219 | 16,127,946 | -1.35% |
| 2025-01-27 | 5.25 | 5.30 | 5.17 | 5.18 | 5.11 | qfq | 3,608,646 | 18,876,096 | -2.45% |
| 2025-01-24 | 5.13 | 5.48 | 5.10 | 5.31 | 5.24 | qfq | 6,863,409 | 36,106,709 | 2.51% |
| 2025-01-23 | 5.17 | 5.52 | 5.08 | 5.18 | 5.11 | qfq | 6,173,363 | 32,296,783 | 1.57% |
| 2025-01-22 | 5.01 | 5.15 | 4.94 | 5.10 | 5.03 | qfq | 2,642,900 | 13,375,722 | 0.59% |
| 2025-01-21 | 5.07 | 5.09 | 4.96 | 5.07 | 5.00 | qfq | 2,896,400 | 14,555,920 | 0.00% |
| 2025-01-20 | 4.84 | 5.07 | 4.81 | 5.07 | 5.00 | qfq | 4,353,100 | 21,700,756 | 5.19% |
| 2025-01-17 | 4.89 | 4.90 | 4.80 | 4.82 | 4.76 | qfq | 2,602,800 | 12,569,907 | -1.43% |
| 2025-01-16 | 4.88 | 4.96 | 4.85 | 4.89 | 4.83 | qfq | 2,302,800 | 11,297,399 | 0.20% |
| 2025-01-15 | 4.83 | 4.93 | 4.83 | 4.88 | 4.82 | qfq | 2,738,099 | 13,367,176 | 0.83% |
| 2025-01-14 | 4.65 | 4.85 | 4.61 | 4.84 | 4.78 | qfq | 3,602,245 | 17,247,519 | 4.99% |
| 2025-01-13 | 4.57 | 4.67 | 4.45 | 4.61 | 4.55 | qfq | 2,894,200 | 13,238,206 | 0.88% |
| 2025-01-10 | 4.73 | 4.78 | 4.56 | 4.57 | 4.51 | qfq | 2,348,600 | 10,970,583 | -3.79% |
| 2025-01-09 | 4.71 | 4.78 | 4.70 | 4.75 | 4.69 | qfq | 2,317,500 | 11,013,942 | 0.00% |
| 2025-01-08 | 4.72 | 4.78 | 4.60 | 4.75 | 4.69 | qfq | 2,454,318 | 11,561,344 | 0.21% |
| 2025-01-07 | 4.68 | 4.75 | 4.64 | 4.74 | 4.68 | qfq | 1,935,018 | 9,112,439 | 1.28% |
| 2025-01-06 | 4.69 | 4.77 | 4.49 | 4.68 | 4.62 | qfq | 2,783,318 | 12,936,473 | -0.64% |
| 2025-01-03 | 4.93 | 4.97 | 4.68 | 4.71 | 4.65 | qfq | 3,038,046 | 14,539,555 | -4.46% |
| 2025-01-02 | 4.90 | 5.07 | 4.86 | 4.93 | 4.87 | qfq | 3,172,083 | 15,757,308 | 0.20% |
| 2024-12-31 | 4.99 | 5.08 | 4.90 | 4.92 | 4.86 | qfq | 2,997,371 | 14,926,123 | -1.60% |
| 2024-12-30 | 5.10 | 5.10 | 4.87 | 5.00 | 4.93 | qfq | 3,223,834 | 16,031,505 | -1.38% |
| 2024-12-27 | 4.97 | 5.12 | 4.94 | 5.07 | 5.00 | qfq | 3,745,400 | 18,936,136 | 2.42% |
| 2024-12-26 | 4.86 | 5.01 | 4.86 | 4.95 | 4.88 | qfq | 2,968,814 | 14,733,232 | 1.64% |
| 2024-12-25 | 5.06 | 5.09 | 4.80 | 4.87 | 4.81 | qfq | 5,917,586 | 28,992,248 | -4.70% |
| 2024-12-24 | 5.23 | 5.26 | 5.04 | 5.11 | 5.04 | qfq | 5,635,100 | 28,815,312 | -1.73% |
| 2024-12-23 | 5.67 | 5.67 | 5.15 | 5.20 | 5.13 | qfq | 9,118,800 | 48,481,039 | -8.29% |
| 2024-12-20 | 5.56 | 5.76 | 5.52 | 5.67 | 5.60 | qfq | 9,654,900 | 54,524,930 | 1.43% |
| 2024-12-19 | 5.52 | 5.60 | 5.39 | 5.59 | 5.52 | qfq | 6,454,500 | 35,501,762 | 1.45% |
| 2024-12-18 | 5.50 | 5.62 | 5.31 | 5.51 | 5.44 | qfq | 7,382,400 | 40,648,888 | -0.36% |
| 2024-12-17 | 6.00 | 6.01 | 5.50 | 5.53 | 5.46 | qfq | 9,179,200 | 51,823,571 | -6.43% |
| 2024-12-16 | 6.00 | 6.07 | 5.88 | 5.91 | 5.83 | qfq | 9,862,094 | 58,801,403 | -1.01% |
| 2024-12-13 | 6.02 | 6.13 | 5.93 | 5.97 | 5.89 | qfq | 16,937,100 | 101,851,872 | -1.32% |
| 2024-12-12 | 6.25 | 6.47 | 5.98 | 6.05 | 5.97 | qfq | 31,241,773 | 192,900,833 | 0.83% |
| 2024-12-11 | 5.46 | 6.00 | 5.42 | 6.00 | 5.92 | qfq | 25,618,238 | 149,986,885 | 10.09% |
| 2024-12-10 | 5.65 | 5.65 | 5.43 | 5.45 | 5.38 | qfq | 5,704,900 | 31,595,036 | -1.80% |
| 2024-12-09 | 5.56 | 5.57 | 5.42 | 5.55 | 5.48 | qfq | 5,195,100 | 28,610,723 | 0.54% |
| 2024-12-06 | 5.40 | 5.53 | 5.38 | 5.52 | 5.45 | qfq | 4,619,300 | 25,277,360 | 2.03% |
| 2024-12-05 | 5.33 | 5.44 | 5.33 | 5.41 | 5.34 | qfq | 4,046,400 | 21,839,431 | 0.74% |
| 2024-12-04 | 5.53 | 5.53 | 5.31 | 5.37 | 5.30 | qfq | 5,645,100 | 30,600,241 | -3.24% |
| 2024-12-03 | 5.53 | 5.60 | 5.45 | 5.55 | 5.48 | qfq | 7,568,700 | 41,893,908 | 0.54% |
| 2024-12-02 | 5.41 | 5.60 | 5.40 | 5.52 | 5.45 | qfq | 12,398,709 | 68,064,018 | 0.91% |
| 2024-11-29 | 5.44 | 5.65 | 5.40 | 5.47 | 5.40 | qfq | 15,844,400 | 86,963,989 | 0.18% |
| 2024-11-28 | 5.30 | 5.65 | 5.29 | 5.46 | 5.39 | qfq | 18,528,009 | 101,353,797 | 2.25% |
| 2024-11-27 | 5.23 | 5.44 | 5.06 | 5.34 | 5.27 | qfq | 5,038,800 | 26,340,699 | 1.71% |
| 2024-11-26 | 5.23 | 5.29 | 5.22 | 5.25 | 5.18 | qfq | 3,682,200 | 19,371,656 | 0.19% |
| 2024-11-25 | 5.06 | 5.31 | 5.06 | 5.24 | 5.17 | qfq | 4,417,000 | 22,984,045 | 3.35% |
| 2024-11-22 | 5.29 | 5.30 | 5.07 | 5.07 | 5.00 | qfq | 3,573,000 | 18,584,119 | -3.43% |
| 2024-11-21 | 5.30 | 5.31 | 5.22 | 5.25 | 5.18 | qfq | 2,852,000 | 14,989,290 | -0.38% |
| 2024-11-20 | 5.19 | 5.31 | 5.18 | 5.27 | 5.20 | qfq | 2,825,300 | 14,829,837 | 1.54% |
| 2024-11-19 | 5.16 | 5.19 | 5.06 | 5.19 | 5.12 | qfq | 3,692,709 | 18,941,929 | 0.58% |
| 2024-11-18 | 5.29 | 5.35 | 5.10 | 5.16 | 5.09 | qfq | 5,021,600 | 26,182,865 | -2.09% |
| 2024-11-15 | 5.41 | 5.45 | 5.24 | 5.27 | 5.20 | qfq | 4,090,400 | 21,877,219 | -3.13% |
| 2024-11-14 | 5.56 | 5.57 | 5.35 | 5.44 | 5.37 | qfq | 4,969,693 | 27,050,060 | -2.16% |
| 2024-11-13 | 5.49 | 5.64 | 5.45 | 5.56 | 5.49 | qfq | 6,055,093 | 33,501,423 | 0.36% |
| 2024-11-12 | 5.62 | 5.79 | 5.43 | 5.54 | 5.47 | qfq | 12,394,140 | 69,773,037 | -1.25% |
| 2024-11-11 | 5.38 | 5.66 | 5.30 | 5.61 | 5.54 | qfq | 12,958,946 | 71,228,206 | 4.08% |
| 2024-11-08 | 5.38 | 5.63 | 5.30 | 5.39 | 5.32 | qfq | 11,533,958 | 62,558,377 | 0.75% |
| 2024-11-07 | 5.29 | 5.37 | 5.26 | 5.35 | 5.28 | qfq | 6,125,865 | 32,657,245 | 0.56% |
| 2024-11-06 | 5.36 | 5.44 | 5.26 | 5.32 | 5.25 | qfq | 7,753,400 | 41,269,426 | -1.48% |
| 2024-11-05 | 5.35 | 5.60 | 5.25 | 5.40 | 5.33 | qfq | 19,859,749 | 107,144,564 | -0.37% |
| 2024-11-04 | 5.11 | 5.42 | 4.96 | 5.42 | 5.35 | qfq | 12,196,686 | 63,393,812 | 6.27% |
| 2024-11-01 | 5.27 | 5.35 | 5.09 | 5.10 | 5.03 | qfq | 9,032,767 | 46,936,589 | -4.49% |
| 2024-10-31 | 5.19 | 5.44 | 5.13 | 5.34 | 5.27 | qfq | 14,952,187 | 78,832,672 | -1.48% |
| 2024-10-30 | 5.39 | 5.42 | 5.03 | 5.42 | 5.35 | qfq | 14,168,658 | 74,407,363 | -0.37% |
| 2024-10-29 | 5.16 | 5.56 | 4.95 | 5.44 | 5.37 | qfq | 10,891,747 | 56,046,915 | 5.43% |
| 2024-10-28 | 4.90 | 5.31 | 4.89 | 5.16 | 5.09 | qfq | 10,621,401 | 54,213,623 | 5.31% |
| 2024-10-25 | 4.78 | 4.93 | 4.78 | 4.90 | 4.84 | qfq | 6,117,500 | 29,640,814 | 2.51% |
| 2024-10-24 | 4.73 | 4.80 | 4.71 | 4.78 | 4.72 | qfq | 4,056,700 | 19,335,976 | 0.42% |
| 2024-10-23 | 4.73 | 4.78 | 4.71 | 4.76 | 4.70 | qfq | 4,602,609 | 21,848,868 | 0.42% |
| 2024-10-22 | 4.68 | 4.74 | 4.67 | 4.74 | 4.68 | qfq | 3,891,700 | 18,323,858 | 1.07% |
| 2024-10-21 | 4.68 | 4.74 | 4.63 | 4.69 | 4.63 | qfq | 4,371,958 | 20,517,979 | -0.21% |
| 2024-10-18 | 4.63 | 4.74 | 4.60 | 4.70 | 4.64 | qfq | 3,496,422 | 16,283,656 | 1.51% |
| 2024-10-17 | 4.71 | 4.80 | 4.62 | 4.63 | 4.57 | qfq | 2,774,658 | 13,028,444 | -1.49% |
| 2024-10-16 | 4.61 | 4.82 | 4.56 | 4.70 | 4.64 | qfq | 3,662,300 | 17,192,584 | 1.73% |
| 2024-10-15 | 4.65 | 4.73 | 4.61 | 4.62 | 4.56 | qfq | 4,065,600 | 19,009,870 | -1.07% |
| 2024-10-14 | 4.51 | 4.70 | 4.51 | 4.67 | 4.61 | qfq | 4,416,554 | 20,365,873 | 3.09% |
| 2024-10-11 | 4.60 | 4.66 | 4.46 | 4.53 | 4.47 | qfq | 6,119,400 | 27,901,684 | -3.00% |
| 2024-10-10 | 4.75 | 4.86 | 4.58 | 4.67 | 4.61 | qfq | 7,610,300 | 35,707,456 | -1.48% |
| 2024-10-09 | 5.12 | 5.13 | 4.68 | 4.74 | 4.68 | qfq | 8,760,301 | 42,869,898 | -8.67% |
| 2024-10-08 | 5.45 | 5.46 | 4.88 | 5.19 | 5.12 | qfq | 11,881,100 | 61,493,715 | 4.64% |
| 2024-09-30 | 4.74 | 4.97 | 4.55 | 4.96 | 4.89 | qfq | 10,809,700 | 51,700,830 | 9.73% |
| 2024-09-27 | 4.45 | 4.54 | 4.38 | 4.52 | 4.46 | qfq | 3,566,100 | 15,916,688 | 2.73% |
| 2024-09-26 | 4.30 | 4.41 | 4.30 | 4.40 | 4.34 | qfq | 3,362,000 | 14,707,624 | 1.62% |
| 2024-09-25 | 4.31 | 4.40 | 4.31 | 4.33 | 4.27 | qfq | 3,783,400 | 16,470,422 | 0.70% |
| 2024-09-24 | 4.20 | 4.30 | 4.18 | 4.30 | 4.24 | qfq | 2,712,700 | 11,548,905 | 2.38% |
| 2024-09-23 | 4.18 | 4.32 | 4.15 | 4.20 | 4.14 | qfq | 2,134,422 | 9,011,379 | 0.00% |
| 2024-09-20 | 4.22 | 4.25 | 4.17 | 4.20 | 4.14 | qfq | 1,551,900 | 6,531,513 | -0.47% |
| 2024-09-19 | 4.08 | 4.24 | 4.08 | 4.22 | 4.16 | qfq | 2,137,400 | 8,958,522 | 2.93% |
| 2024-09-18 | 4.16 | 4.17 | 4.03 | 4.10 | 4.05 | qfq | 2,492,900 | 10,172,153 | -1.20% |
| 2024-09-13 | 4.18 | 4.22 | 4.15 | 4.15 | 4.10 | qfq | 1,813,500 | 7,576,604 | -1.19% |
| 2024-09-12 | 4.25 | 4.27 | 4.20 | 4.20 | 4.14 | qfq | 1,976,900 | 8,366,348 | -0.94% |
| 2024-09-11 | 4.26 | 4.28 | 4.22 | 4.24 | 4.18 | qfq | 2,032,400 | 8,636,758 | -0.70% |
| 2024-09-10 | 4.22 | 4.28 | 4.21 | 4.27 | 4.21 | qfq | 3,592,200 | 15,252,912 | 0.95% |
| 2024-09-09 | 4.29 | 4.30 | 4.18 | 4.23 | 4.17 | qfq | 4,184,100 | 17,691,740 | -2.08% |
| 2024-09-06 | 4.30 | 4.37 | 4.28 | 4.32 | 4.26 | qfq | 5,034,840 | 21,800,563 | 0.23% |
| 2024-09-05 | 4.24 | 4.34 | 4.23 | 4.31 | 4.25 | qfq | 3,242,442 | 13,905,776 | 1.89% |
| 2024-09-04 | 4.22 | 4.28 | 4.21 | 4.23 | 4.17 | qfq | 2,577,028 | 10,932,413 | -0.47% |
| 2024-09-03 | 4.21 | 4.26 | 4.18 | 4.25 | 4.19 | qfq | 2,768,300 | 11,718,906 | 0.95% |
| 2024-09-02 | 4.25 | 4.27 | 4.20 | 4.21 | 4.15 | qfq | 3,770,528 | 15,973,745 | -1.17% |
| 2024-08-30 | 4.24 | 4.31 | 4.16 | 4.26 | 4.20 | qfq | 7,966,139 | 33,898,282 | 0.24% |
| 2024-08-29 | 4.28 | 4.40 | 4.21 | 4.25 | 4.19 | qfq | 7,648,162 | 32,824,503 | -0.23% |
| 2024-08-28 | 4.10 | 4.53 | 4.09 | 4.26 | 4.20 | qfq | 12,080,057 | 52,063,926 | 3.40% |
| 2024-08-27 | 4.10 | 4.19 | 4.07 | 4.12 | 4.07 | qfq | 1,698,520 | 7,009,220 | -0.24% |
| 2024-08-26 | 4.04 | 4.15 | 4.02 | 4.13 | 4.08 | qfq | 1,624,320 | 6,677,171 | 2.23% |
| 2024-08-23 | 4.08 | 4.12 | 4.03 | 4.04 | 3.99 | qfq | 1,405,020 | 5,711,767 | -0.98% |
| 2024-08-22 | 4.03 | 4.13 | 4.02 | 4.08 | 4.03 | qfq | 1,256,300 | 5,140,000 | 0.99% |
| 2024-08-21 | 4.06 | 4.10 | 4.00 | 4.04 | 3.99 | qfq | 1,193,600 | 4,856,168 | -0.98% |
| 2024-08-20 | 4.18 | 4.20 | 4.07 | 4.08 | 4.03 | qfq | 1,193,500 | 4,914,314 | -1.92% |
| 2024-08-19 | 4.16 | 4.22 | 4.10 | 4.16 | 4.11 | qfq | 1,252,900 | 5,232,911 | 0.00% |
| 2024-08-16 | 4.22 | 4.28 | 4.14 | 4.16 | 4.11 | qfq | 1,241,020 | 5,213,307 | -0.72% |
| 2024-08-15 | 4.17 | 4.23 | 4.14 | 4.19 | 4.13 | qfq | 1,255,800 | 5,266,322 | 0.72% |
| 2024-08-14 | 4.19 | 4.22 | 4.15 | 4.16 | 4.11 | qfq | 975,400 | 4,077,538 | -0.48% |
| 2024-08-13 | 4.15 | 4.22 | 4.10 | 4.18 | 4.13 | qfq | 1,033,100 | 4,302,402 | 0.00% |
| 2024-08-12 | 4.18 | 4.21 | 4.15 | 4.18 | 4.13 | qfq | 1,216,200 | 5,089,268 | 0.00% |
| 2024-08-09 | 4.27 | 4.30 | 4.18 | 4.18 | 4.13 | qfq | 1,313,700 | 5,564,251 | -1.88% |
| 2024-08-08 | 4.20 | 4.26 | 4.19 | 4.26 | 4.20 | qfq | 1,619,020 | 6,864,808 | 0.95% |
| 2024-08-07 | 4.22 | 4.24 | 4.17 | 4.22 | 4.16 | qfq | 1,192,800 | 5,034,481 | 0.24% |
| 2024-08-06 | 4.14 | 4.21 | 4.10 | 4.21 | 4.15 | qfq | 1,435,800 | 5,999,353 | 2.18% |
| 2024-08-05 | 4.15 | 4.20 | 4.10 | 4.12 | 4.07 | qfq | 1,487,400 | 6,177,989 | -0.72% |
| 2024-08-02 | 4.16 | 4.23 | 4.15 | 4.15 | 4.10 | qfq | 1,828,300 | 7,662,312 | -0.95% |
| 2024-08-01 | 4.20 | 4.28 | 4.16 | 4.19 | 4.13 | qfq | 2,217,300 | 9,341,558 | 0.24% |
| 2024-07-31 | 4.09 | 4.21 | 4.07 | 4.18 | 4.13 | qfq | 1,926,000 | 8,012,780 | 2.20% |
| 2024-07-30 | 4.08 | 4.10 | 4.05 | 4.09 | 4.04 | qfq | 1,678,100 | 6,837,987 | 0.25% |
| 2024-07-29 | 4.08 | 4.11 | 4.01 | 4.08 | 4.03 | qfq | 1,438,200 | 5,858,436 | 0.25% |
| 2024-07-26 | 4.10 | 4.13 | 4.05 | 4.07 | 4.02 | qfq | 1,359,100 | 5,547,521 | 0.49% |
| 2024-07-25 | 3.99 | 4.10 | 3.97 | 4.05 | 4.00 | qfq | 1,328,900 | 5,371,099 | 0.50% |
| 2024-07-24 | 4.08 | 4.09 | 4.01 | 4.03 | 3.98 | qfq | 1,188,600 | 4,816,195 | -1.23% |
| 2024-07-23 | 4.16 | 4.19 | 4.08 | 4.08 | 4.03 | qfq | 2,117,700 | 8,781,610 | -1.21% |
| 2024-07-22 | 4.17 | 4.20 | 4.08 | 4.13 | 4.08 | qfq | 3,293,000 | 13,602,562 | -0.72% |
| 2024-07-19 | 4.13 | 4.18 | 4.10 | 4.16 | 4.11 | qfq | 1,753,800 | 7,283,287 | 0.48% |
| 2024-07-18 | 4.16 | 4.21 | 4.07 | 4.14 | 4.09 | qfq | 1,819,440 | 7,540,780 | -1.66% |
| 2024-07-17 | 4.32 | 4.32 | 4.21 | 4.21 | 4.15 | qfq | 1,542,700 | 6,562,660 | -1.64% |
| 2024-07-16 | 4.31 | 4.33 | 4.23 | 4.28 | 4.22 | qfq | 2,984,200 | 12,742,685 | -1.61% |
| 2024-07-15 | 4.22 | 4.35 | 4.20 | 4.35 | 4.29 | qfq | 3,996,900 | 17,119,944 | 2.35% |
| 2024-07-12 | 4.17 | 4.27 | 4.16 | 4.25 | 4.19 | qfq | 3,751,220 | 15,896,330 | 1.19% |
| 2024-07-11 | 4.11 | 4.22 | 4.11 | 4.20 | 4.14 | qfq | 4,932,820 | 20,551,016 | 3.96% |
| 2024-07-10 | 4.30 | 4.32 | 4.03 | 4.04 | 3.99 | qfq | 6,451,900 | 26,702,077 | 0.50% |
| 2024-07-09 | 3.95 | 4.03 | 3.86 | 4.02 | 3.97 | qfq | 1,411,220 | 5,587,691 | 1.52% |
| 2024-07-08 | 4.07 | 4.09 | 3.94 | 3.96 | 3.91 | qfq | 1,622,000 | 6,485,643 | -2.70% |
| 2024-07-05 | 4.00 | 4.10 | 3.92 | 4.07 | 4.02 | qfq | 1,342,000 | 5,393,752 | 2.01% |
| 2024-07-04 | 4.11 | 4.13 | 3.97 | 3.99 | 3.94 | qfq | 2,013,920 | 8,090,619 | -2.92% |
| 2024-07-03 | 4.17 | 4.19 | 4.08 | 4.11 | 4.06 | qfq | 1,053,100 | 4,345,878 | -0.96% |
| 2024-07-02 | 4.09 | 4.19 | 4.09 | 4.15 | 4.10 | qfq | 1,572,500 | 6,527,289 | 0.97% |
| 2024-07-01 | 4.06 | 4.15 | 4.00 | 4.11 | 4.06 | qfq | 1,366,400 | 5,550,886 | 0.98% |
| 2024-06-28 | 4.09 | 4.16 | 4.02 | 4.07 | 4.02 | qfq | 1,223,000 | 5,036,698 | -1.21% |
| 2024-06-27 | 4.17 | 4.25 | 4.08 | 4.12 | 4.07 | qfq | 1,347,900 | 5,599,616 | -2.14% |
| 2024-06-26 | 4.00 | 4.22 | 4.00 | 4.21 | 4.15 | qfq | 1,993,800 | 8,252,413 | 3.44% |
| 2024-06-25 | 4.03 | 4.12 | 3.98 | 4.07 | 4.02 | qfq | 1,766,700 | 7,191,995 | 1.75% |
| 2024-06-24 | 4.13 | 4.17 | 3.99 | 4.00 | 3.95 | qfq | 2,889,700 | 11,671,015 | -4.76% |
| 2024-06-21 | 4.20 | 4.23 | 4.14 | 4.20 | 4.14 | qfq | 949,600 | 3,978,189 | -0.24% |
| 2024-06-20 | 4.30 | 4.32 | 4.17 | 4.21 | 4.15 | qfq | 1,865,400 | 7,872,299 | -2.09% |
| 2024-06-19 | 4.28 | 4.32 | 4.23 | 4.30 | 4.24 | qfq | 1,477,084 | 6,326,278 | 0.47% |
| 2024-06-18 | 4.28 | 4.31 | 4.24 | 4.28 | 4.22 | qfq | 2,621,084 | 11,227,391 | 0.23% |
| 2024-06-17 | 4.32 | 4.36 | 4.22 | 4.27 | 4.21 | qfq | 2,365,400 | 10,165,513 | -2.29% |
| 2024-06-14 | 4.36 | 4.39 | 4.32 | 4.37 | 4.31 | qfq | 1,664,600 | 7,237,456 | 0.46% |
| 2024-06-13 | 4.41 | 4.43 | 4.34 | 4.35 | 4.29 | qfq | 2,478,200 | 10,818,672 | -1.14% |
| 2024-06-12 | 4.30 | 4.41 | 4.27 | 4.40 | 4.34 | qfq | 2,527,179 | 11,013,215 | 2.56% |
| 2024-06-11 | 4.36 | 4.37 | 4.21 | 4.29 | 4.23 | qfq | 2,903,100 | 12,411,727 | -1.83% |
| 2024-06-07 | 4.21 | 4.40 | 4.20 | 4.37 | 4.31 | qfq | 3,553,500 | 15,376,877 | 4.05% |
| 2024-06-06 | 4.45 | 4.46 | 4.13 | 4.20 | 4.14 | qfq | 3,624,200 | 15,395,272 | -4.98% |
| 2024-06-05 | 4.58 | 4.58 | 4.40 | 4.42 | 4.36 | qfq | 2,790,500 | 12,419,375 | -2.86% |
| 2024-06-04 | 4.60 | 4.66 | 4.48 | 4.55 | 4.49 | qfq | 2,790,200 | 12,687,014 | -2.15% |
| 2024-06-03 | 4.80 | 4.81 | 4.58 | 4.65 | 4.59 | qfq | 3,964,000 | 18,577,183 | -2.52% |
| 2024-05-31 | 4.77 | 4.80 | 4.71 | 4.77 | 4.71 | qfq | 1,335,200 | 6,341,760 | 1.27% |
| 2024-05-30 | 4.78 | 4.82 | 4.69 | 4.71 | 4.65 | qfq | 1,842,900 | 8,749,539 | -2.48% |
| 2024-05-29 | 4.78 | 4.88 | 4.75 | 4.83 | 4.71 | qfq | 1,481,800 | 7,176,651 | 0.42% |
| 2024-05-28 | 4.87 | 4.90 | 4.79 | 4.81 | 4.69 | qfq | 1,787,200 | 8,624,168 | -1.03% |
| 2024-05-27 | 4.97 | 4.98 | 4.79 | 4.86 | 4.74 | qfq | 1,923,300 | 9,300,176 | 0.21% |
| 2024-05-24 | 4.88 | 4.92 | 4.83 | 4.85 | 4.73 | qfq | 1,293,800 | 6,303,074 | -0.21% |
| 2024-05-23 | 4.98 | 4.99 | 4.84 | 4.86 | 4.74 | qfq | 2,831,300 | 13,821,587 | -2.61% |
| 2024-05-22 | 4.96 | 5.06 | 4.95 | 4.99 | 4.86 | qfq | 2,213,000 | 11,064,130 | 0.60% |
| 2024-05-21 | 5.10 | 5.10 | 4.94 | 4.96 | 4.83 | qfq | 2,931,800 | 14,623,016 | -2.55% |
| 2024-05-20 | 5.16 | 5.19 | 5.08 | 5.09 | 4.96 | qfq | 2,777,000 | 14,204,896 | -0.78% |
| 2024-05-17 | 5.11 | 5.16 | 5.07 | 5.13 | 5.00 | qfq | 2,550,300 | 13,045,142 | 0.39% |
| 2024-05-16 | 5.02 | 5.13 | 5.02 | 5.11 | 4.98 | qfq | 2,764,500 | 14,079,634 | 1.19% |
| 2024-05-15 | 5.06 | 5.16 | 5.00 | 5.05 | 4.92 | qfq | 3,256,900 | 16,537,031 | -0.20% |
| 2024-05-14 | 4.89 | 5.06 | 4.89 | 5.06 | 4.93 | qfq | 3,530,300 | 17,726,798 | 3.27% |
| 2024-05-13 | 4.95 | 4.98 | 4.85 | 4.90 | 4.78 | qfq | 3,846,400 | 18,888,635 | -2.78% |
| 2024-05-10 | 5.11 | 5.14 | 5.02 | 5.04 | 4.91 | qfq | 3,773,873 | 19,123,335 | -0.98% |
| 2024-05-09 | 5.05 | 5.13 | 5.03 | 5.09 | 4.96 | qfq | 4,040,000 | 20,579,536 | 0.59% |
| 2024-05-08 | 5.17 | 5.20 | 5.05 | 5.06 | 4.93 | qfq | 4,727,022 | 24,069,576 | -2.69% |
| 2024-05-07 | 5.30 | 5.30 | 5.09 | 5.20 | 5.07 | qfq | 9,666,400 | 49,723,065 | -1.89% |
| 2024-05-06 | 5.05 | 5.45 | 4.95 | 5.30 | 5.17 | qfq | 12,928,322 | 69,042,640 | 7.07% |
| 2024-04-30 | 5.02 | 5.05 | 4.88 | 4.95 | 4.82 | qfq | 4,074,622 | 20,199,371 | -0.60% |
| 2024-04-29 | 4.90 | 5.03 | 4.87 | 4.98 | 4.85 | qfq | 6,253,654 | 31,045,693 | 1.63% |
| 2024-04-26 | 4.90 | 4.98 | 4.72 | 4.90 | 4.78 | qfq | 9,322,347 | 45,675,929 | -1.80% |
| 2024-04-25 | 5.40 | 5.40 | 4.99 | 4.99 | 4.86 | qfq | 11,954,322 | 60,602,318 | -9.93% |
| 2024-04-24 | 5.31 | 5.54 | 5.27 | 5.54 | 5.40 | qfq | 8,093,900 | 43,810,397 | 6.33% |
| 2024-04-23 | 5.10 | 5.21 | 5.02 | 5.21 | 5.08 | qfq | 4,525,300 | 23,263,057 | 2.16% |
| 2024-04-22 | 5.01 | 5.17 | 4.87 | 5.10 | 4.97 | qfq | 4,853,860 | 24,509,074 | 3.03% |
| 2024-04-19 | 5.02 | 5.04 | 4.88 | 4.95 | 4.82 | qfq | 5,032,500 | 25,001,069 | -1.00% |
| 2024-04-18 | 4.78 | 5.10 | 4.78 | 5.00 | 4.87 | qfq | 8,355,509 | 41,471,829 | 3.52% |
| 2024-04-17 | 4.33 | 4.83 | 4.32 | 4.83 | 4.71 | qfq | 4,899,800 | 22,887,384 | 10.02% |
| 2024-04-16 | 4.72 | 4.78 | 4.39 | 4.39 | 4.28 | qfq | 7,730,900 | 34,479,459 | -10.04% |
| 2024-04-15 | 5.42 | 5.42 | 4.77 | 4.88 | 4.76 | qfq | 8,644,300 | 42,860,108 | -7.92% |
| 2024-04-12 | 5.22 | 5.38 | 5.22 | 5.30 | 5.17 | qfq | 3,496,100 | 18,540,244 | 0.76% |
| 2024-04-11 | 5.24 | 5.35 | 5.15 | 5.26 | 5.13 | qfq | 3,062,500 | 16,172,390 | 0.00% |
| 2024-04-10 | 5.43 | 5.43 | 5.20 | 5.26 | 5.13 | qfq | 4,384,500 | 23,214,119 | -3.13% |
| 2024-04-09 | 5.27 | 5.48 | 5.27 | 5.43 | 5.29 | qfq | 5,473,400 | 29,590,513 | 2.07% |
| 2024-04-08 | 5.58 | 5.63 | 5.29 | 5.32 | 5.18 | qfq | 7,491,000 | 40,670,450 | -6.67% |
| 2024-04-03 | 5.57 | 5.87 | 5.53 | 5.70 | 5.56 | qfq | 7,765,800 | 44,401,151 | 0.88% |
| 2024-04-02 | 5.50 | 5.82 | 5.46 | 5.65 | 5.51 | qfq | 8,911,800 | 50,315,732 | 2.54% |
| 2024-04-01 | 5.31 | 5.78 | 5.29 | 5.51 | 5.37 | qfq | 8,394,146 | 46,081,692 | 4.55% |
| 2024-03-29 | 5.19 | 5.27 | 5.15 | 5.27 | 5.14 | qfq | 2,706,800 | 14,106,849 | 1.93% |
| 2024-03-28 | 5.00 | 5.21 | 5.00 | 5.17 | 5.04 | qfq | 3,159,600 | 16,223,810 | 1.37% |
| 2024-03-27 | 5.19 | 5.22 | 5.10 | 5.10 | 4.97 | qfq | 3,085,900 | 15,955,214 | -1.54% |
| 2024-03-26 | 5.28 | 5.32 | 5.10 | 5.18 | 5.05 | qfq | 3,824,000 | 19,844,029 | -1.15% |
| 2024-03-25 | 5.40 | 5.41 | 5.23 | 5.24 | 5.11 | qfq | 4,560,622 | 24,201,825 | -2.78% |
| 2024-03-22 | 5.41 | 5.54 | 5.34 | 5.39 | 5.25 | qfq | 5,391,322 | 29,139,761 | 0.19% |
| 2024-03-21 | 5.37 | 5.40 | 5.29 | 5.38 | 5.24 | qfq | 4,292,022 | 23,006,154 | 0.94% |
| 2024-03-20 | 5.33 | 5.36 | 5.24 | 5.33 | 5.19 | qfq | 3,917,744 | 20,725,831 | 0.38% |
| 2024-03-19 | 5.40 | 5.43 | 5.25 | 5.31 | 5.18 | qfq | 5,836,500 | 30,993,802 | 1.53% |
| 2024-03-18 | 5.26 | 5.29 | 5.14 | 5.23 | 5.10 | qfq | 5,936,622 | 30,939,203 | 0.38% |
| 2024-03-15 | 5.15 | 5.22 | 5.06 | 5.21 | 5.08 | qfq | 4,124,600 | 21,172,861 | 0.58% |
| 2024-03-14 | 5.08 | 5.20 | 5.04 | 5.18 | 5.05 | qfq | 4,086,700 | 20,909,767 | 2.37% |
| 2024-03-13 | 5.10 | 5.13 | 4.96 | 5.06 | 4.93 | qfq | 3,117,122 | 15,706,120 | 0.80% |
| 2024-03-12 | 4.87 | 5.03 | 4.85 | 5.02 | 4.89 | qfq | 4,173,346 | 20,590,783 | 3.08% |
| 2024-03-11 | 4.84 | 4.87 | 4.76 | 4.87 | 4.75 | qfq | 2,979,700 | 14,369,778 | 0.62% |
| 2024-03-08 | 4.85 | 4.86 | 4.78 | 4.84 | 4.72 | qfq | 2,267,900 | 10,950,257 | 0.41% |
| 2024-03-07 | 4.82 | 4.90 | 4.75 | 4.82 | 4.70 | qfq | 3,205,100 | 15,491,790 | 0.00% |
| 2024-03-06 | 4.75 | 4.84 | 4.68 | 4.82 | 4.70 | qfq | 3,280,100 | 15,662,350 | 2.55% |
| 2024-03-05 | 4.84 | 4.86 | 4.67 | 4.70 | 4.58 | qfq | 3,713,300 | 17,632,166 | -3.09% |
| 2024-03-04 | 4.87 | 4.96 | 4.73 | 4.85 | 4.73 | qfq | 4,617,700 | 22,340,978 | 0.00% |
| 2024-03-01 | 4.83 | 4.93 | 4.75 | 4.85 | 4.73 | qfq | 5,137,200 | 24,865,452 | 0.41% |
| 2024-02-29 | 4.61 | 4.91 | 4.57 | 4.83 | 4.71 | qfq | 8,786,900 | 42,127,413 | 1.47% |
| 2024-02-28 | 5.39 | 5.47 | 4.76 | 4.76 | 4.64 | qfq | 10,743,600 | 54,380,210 | -10.02% |
| 2024-02-27 | 5.08 | 5.29 | 5.02 | 5.29 | 5.16 | qfq | 5,246,622 | 27,330,006 | 4.13% |
| 2024-02-26 | 4.92 | 5.20 | 4.90 | 5.08 | 4.95 | qfq | 8,772,500 | 44,467,126 | 4.10% |
| 2024-02-23 | 4.67 | 4.88 | 4.67 | 4.88 | 4.76 | qfq | 6,245,700 | 29,802,449 | 4.95% |
| 2024-02-22 | 4.50 | 4.66 | 4.48 | 4.65 | 4.53 | qfq | 5,839,200 | 26,748,660 | 3.33% |
| 2024-02-21 | 4.46 | 4.70 | 4.34 | 4.50 | 4.39 | qfq | 8,211,406 | 37,469,124 | 2.74% |
| 2024-02-20 | 4.38 | 4.48 | 4.25 | 4.38 | 4.27 | qfq | 10,850,100 | 46,934,454 | 0.23% |
| 2024-02-19 | 4.01 | 4.37 | 4.01 | 4.37 | 4.26 | qfq | 9,477,573 | 40,418,851 | 10.08% |
| 2024-02-08 | 3.55 | 4.01 | 3.40 | 3.97 | 3.87 | qfq | 15,548,000 | 56,939,538 | 8.47% |
| 2024-02-07 | 4.08 | 4.10 | 3.64 | 3.66 | 3.57 | qfq | 17,187,575 | 64,343,373 | -9.41% |
| 2024-02-06 | 4.10 | 4.23 | 4.03 | 4.04 | 3.94 | qfq | 11,276,075 | 45,781,725 | -9.82% |
| 2024-02-05 | 4.97 | 4.97 | 4.48 | 4.48 | 4.37 | qfq | 2,915,300 | 13,232,130 | -10.04% |
| 2024-02-02 | 5.31 | 5.49 | 4.83 | 4.98 | 4.85 | qfq | 6,132,100 | 31,560,065 | -6.92% |
| 2024-02-01 | 5.47 | 5.54 | 5.14 | 5.35 | 5.21 | qfq | 6,611,000 | 35,216,175 | -4.12% |
| 2024-01-31 | 6.03 | 6.10 | 5.53 | 5.58 | 5.44 | qfq | 4,988,900 | 28,562,985 | -7.77% |
| 2024-01-30 | 6.27 | 6.32 | 6.03 | 6.05 | 5.90 | qfq | 3,276,700 | 20,139,411 | -3.97% |
| 2024-01-29 | 6.73 | 6.73 | 6.29 | 6.30 | 6.14 | qfq | 3,954,800 | 25,359,506 | -5.69% |
| 2024-01-26 | 6.71 | 6.83 | 6.62 | 6.68 | 6.51 | qfq | 3,930,200 | 26,378,339 | 0.91% |
| 2024-01-25 | 6.26 | 6.64 | 6.26 | 6.62 | 6.45 | qfq | 4,740,000 | 30,629,424 | 5.75% |
| 2024-01-24 | 6.14 | 6.41 | 6.04 | 6.26 | 6.10 | qfq | 4,750,300 | 29,671,612 | 1.95% |
| 2024-01-23 | 6.25 | 6.26 | 6.04 | 6.14 | 5.98 | qfq | 6,304,946 | 38,633,979 | -4.81% |
| 2024-01-22 | 7.03 | 7.03 | 6.37 | 6.45 | 6.29 | qfq | 4,065,600 | 27,010,145 | -6.25% |
| 2024-01-19 | 6.98 | 7.05 | 6.84 | 6.88 | 6.71 | qfq | 4,342,800 | 30,086,183 | 0.00% |
| 2024-01-18 | 7.01 | 7.05 | 6.73 | 6.88 | 6.71 | qfq | 4,376,100 | 29,974,976 | -2.41% |
| 2024-01-17 | 7.13 | 7.26 | 7.03 | 7.05 | 6.87 | qfq | 3,514,800 | 25,197,005 | -1.26% |
| 2024-01-16 | 7.26 | 7.28 | 7.03 | 7.14 | 6.96 | qfq | 2,860,000 | 20,413,342 | -1.24% |
| 2024-01-15 | 7.11 | 7.28 | 7.06 | 7.23 | 7.05 | qfq | 3,919,700 | 28,285,901 | 1.69% |
| 2024-01-12 | 7.16 | 7.27 | 7.10 | 7.11 | 6.93 | qfq | 3,009,000 | 21,571,686 | -1.25% |
| 2024-01-11 | 7.20 | 7.21 | 7.08 | 7.20 | 7.02 | qfq | 2,714,700 | 19,417,056 | 0.42% |
| 2024-01-10 | 7.24 | 7.29 | 7.14 | 7.17 | 6.99 | qfq | 2,960,300 | 21,298,781 | -0.97% |
| 2024-01-09 | 7.17 | 7.35 | 7.15 | 7.24 | 7.06 | qfq | 2,749,600 | 19,915,213 | 0.56% |
| 2024-01-08 | 7.20 | 7.33 | 7.18 | 7.20 | 7.02 | qfq | 3,156,200 | 22,851,742 | -0.14% |
| 2024-01-05 | 7.37 | 7.46 | 7.17 | 7.21 | 7.03 | qfq | 3,326,200 | 24,287,328 | -2.44% |
| 2024-01-04 | 7.27 | 7.40 | 7.20 | 7.39 | 7.20 | qfq | 3,193,100 | 23,375,866 | 1.65% |
| 2024-01-03 | 7.48 | 7.48 | 7.23 | 7.27 | 7.09 | qfq | 4,244,700 | 30,990,248 | -1.76% |
| 2024-01-02 | 7.16 | 7.42 | 7.15 | 7.40 | 7.21 | qfq | 4,320,200 | 31,715,897 | 3.50% |
| 2023-12-29 | 6.96 | 7.17 | 6.94 | 7.15 | 6.97 | qfq | 3,499,100 | 24,818,970 | 2.73% |
| 2023-12-28 | 7.11 | 7.11 | 6.89 | 6.96 | 6.78 | qfq | 4,245,800 | 29,668,920 | -1.69% |
| 2023-12-27 | 7.10 | 7.18 | 7.00 | 7.08 | 6.90 | qfq | 2,781,200 | 19,648,523 | -0.28% |
| 2023-12-26 | 7.25 | 7.25 | 7.08 | 7.10 | 6.92 | qfq | 3,191,300 | 22,737,685 | -1.25% |
| 2023-12-25 | 7.30 | 7.36 | 7.09 | 7.19 | 7.01 | qfq | 5,251,500 | 37,744,072 | -2.18% |
| 2023-12-22 | 7.48 | 7.53 | 7.31 | 7.35 | 7.16 | qfq | 6,305,700 | 46,891,354 | -1.21% |
| 2023-12-21 | 7.20 | 7.45 | 7.11 | 7.44 | 7.25 | qfq | 4,886,400 | 35,702,588 | 2.62% |
| 2023-12-20 | 7.26 | 7.33 | 7.21 | 7.25 | 7.07 | qfq | 2,758,000 | 20,101,904 | 0.14% |
| 2023-12-19 | 7.22 | 7.29 | 7.15 | 7.24 | 7.06 | qfq | 3,051,000 | 21,989,122 | -0.41% |
| 2023-12-18 | 7.30 | 7.39 | 7.22 | 7.27 | 7.09 | qfq | 3,356,719 | 24,525,477 | -0.95% |
| 2023-12-15 | 7.27 | 7.34 | 7.21 | 7.34 | 7.15 | qfq | 2,743,800 | 20,009,464 | 0.96% |
| 2023-12-14 | 7.32 | 7.38 | 7.26 | 7.27 | 7.09 | qfq | 2,902,222 | 21,197,644 | 0.28% |
| 2023-12-13 | 7.35 | 7.36 | 7.22 | 7.25 | 7.07 | qfq | 3,003,600 | 21,862,523 | 0.14% |
| 2023-12-12 | 7.27 | 7.27 | 7.15 | 7.24 | 7.06 | qfq | 3,043,200 | 21,932,452 | 1.26% |
| 2023-12-11 | 6.97 | 7.25 | 6.97 | 7.15 | 6.97 | qfq | 5,039,500 | 36,012,319 | 1.56% |
| 2023-12-08 | 7.30 | 7.30 | 7.04 | 7.04 | 6.86 | qfq | 5,073,300 | 36,286,569 | -3.69% |
| 2023-12-07 | 7.34 | 7.45 | 7.29 | 7.31 | 7.12 | qfq | 3,554,022 | 26,070,923 | -0.27% |
| 2023-12-06 | 7.25 | 7.36 | 7.16 | 7.33 | 7.14 | qfq | 4,168,300 | 30,379,914 | 2.09% |
| 2023-12-05 | 7.28 | 7.36 | 7.17 | 7.18 | 7.00 | qfq | 3,042,200 | 22,009,967 | -1.24% |
| 2023-12-04 | 7.27 | 7.34 | 7.17 | 7.27 | 7.09 | qfq | 4,376,522 | 31,742,973 | 0.00% |
| 2023-12-01 | 7.24 | 7.41 | 7.21 | 7.27 | 7.09 | qfq | 6,594,210 | 48,313,676 | 0.41% |
| 2023-11-30 | 7.24 | 7.26 | 7.15 | 7.24 | 7.06 | qfq | 2,679,022 | 19,302,135 | 0.14% |
| 2023-11-29 | 7.35 | 7.48 | 7.23 | 7.23 | 7.05 | qfq | 4,118,446 | 30,075,787 | -1.77% |
| 2023-11-28 | 7.23 | 7.44 | 7.20 | 7.36 | 7.17 | qfq | 4,470,300 | 32,909,682 | 1.80% |
| 2023-11-27 | 7.28 | 7.33 | 7.21 | 7.23 | 7.05 | qfq | 3,395,300 | 24,611,875 | -0.82% |
| 2023-11-24 | 7.36 | 7.40 | 7.27 | 7.29 | 7.10 | qfq | 2,512,322 | 18,379,738 | -0.82% |
| 2023-11-23 | 7.30 | 7.44 | 7.30 | 7.35 | 7.16 | qfq | 3,481,600 | 25,692,830 | 0.00% |
| 2023-11-22 | 7.35 | 7.45 | 7.31 | 7.35 | 7.16 | qfq | 4,486,400 | 33,178,050 | -0.27% |
| 2023-11-21 | 7.41 | 7.48 | 7.32 | 7.37 | 7.18 | qfq | 4,302,100 | 31,711,352 | -0.27% |
| 2023-11-20 | 7.50 | 7.50 | 7.22 | 7.39 | 7.20 | qfq | 6,983,100 | 51,148,905 | -1.20% |
| 2023-11-17 | 7.35 | 7.55 | 7.31 | 7.48 | 7.29 | qfq | 6,967,900 | 51,954,934 | 1.77% |
| 2023-11-16 | 7.25 | 7.44 | 7.24 | 7.35 | 7.16 | qfq | 5,489,800 | 40,483,040 | 0.82% |
| 2023-11-15 | 7.29 | 7.34 | 7.18 | 7.29 | 7.10 | qfq | 3,858,700 | 27,996,115 | 0.28% |
| 2023-11-14 | 7.27 | 7.30 | 7.15 | 7.27 | 7.09 | qfq | 4,453,900 | 32,137,353 | 0.41% |
| 2023-11-13 | 7.36 | 7.36 | 7.10 | 7.24 | 7.06 | qfq | 6,162,700 | 44,197,310 | 0.42% |
| 2023-11-10 | 7.17 | 7.28 | 7.15 | 7.21 | 7.03 | qfq | 4,080,975 | 29,461,183 | 0.14% |
| 2023-11-09 | 7.36 | 7.42 | 7.16 | 7.20 | 7.02 | qfq | 6,597,175 | 47,673,676 | -2.17% |
| 2023-11-08 | 7.31 | 7.50 | 7.29 | 7.36 | 7.17 | qfq | 7,395,300 | 54,418,494 | 0.68% |
| 2023-11-07 | 7.34 | 7.38 | 7.15 | 7.31 | 7.12 | qfq | 7,917,300 | 57,466,973 | -0.14% |
| 2023-11-06 | 7.30 | 7.50 | 7.20 | 7.32 | 7.13 | qfq | 10,134,875 | 74,257,490 | 2.09% |
| 2023-11-03 | 7.30 | 7.37 | 7.04 | 7.17 | 6.99 | qfq | 11,777,700 | 84,859,995 | -2.85% |
| 2023-11-02 | 7.19 | 7.60 | 7.19 | 7.38 | 7.19 | qfq | 14,557,300 | 107,619,937 | 2.36% |
| 2023-11-01 | 7.37 | 7.37 | 7.17 | 7.21 | 7.03 | qfq | 7,625,500 | 55,174,202 | -0.83% |
| 2023-10-31 | 7.36 | 7.46 | 7.23 | 7.27 | 7.09 | qfq | 8,533,000 | 62,443,696 | -0.55% |
| 2023-10-30 | 7.43 | 7.56 | 7.24 | 7.31 | 7.12 | qfq | 17,084,400 | 125,586,811 | -2.14% |
| 2023-10-27 | 7.17 | 7.90 | 7.17 | 7.47 | 7.28 | qfq | 30,231,822 | 231,837,480 | 4.04% |
| 2023-10-26 | 7.11 | 7.45 | 7.08 | 7.18 | 7.00 | qfq | 18,995,258 | 136,878,670 | 0.84% |
| 2023-10-25 | 6.83 | 7.28 | 6.72 | 7.12 | 6.94 | qfq | 29,869,376 | 210,893,215 | 3.94% |
| 2023-10-24 | 6.29 | 6.85 | 6.20 | 6.85 | 6.68 | qfq | 14,000,640 | 94,108,320 | 9.95% |
| 2023-10-23 | 6.58 | 6.66 | 6.15 | 6.23 | 6.07 | qfq | 19,011,798 | 121,781,007 | -5.32% |
| 2023-10-20 | 6.77 | 6.77 | 6.50 | 6.58 | 6.41 | qfq | 21,086,896 | 139,154,767 | -6.13% |
| 2023-10-19 | 7.01 | 7.24 | 7.01 | 7.01 | 6.83 | qfq | 25,384,407 | 179,463,573 | -10.01% |
| 2023-10-18 | 7.50 | 7.88 | 7.28 | 7.79 | 7.59 | qfq | 42,928,837 | 330,501,420 | 8.80% |
| 2023-10-17 | 6.51 | 7.16 | 6.49 | 7.16 | 6.98 | qfq | 9,878,438 | 69,313,521 | 9.98% |
| 2023-10-16 | 6.35 | 6.57 | 6.33 | 6.51 | 6.34 | qfq | 3,206,900 | 20,839,537 | 2.52% |
| 2023-10-13 | 6.49 | 6.52 | 6.34 | 6.35 | 6.19 | qfq | 1,508,000 | 9,654,381 | -2.46% |
| 2023-10-12 | 6.39 | 6.52 | 6.35 | 6.51 | 6.34 | qfq | 1,694,300 | 10,958,934 | 2.04% |
| 2023-10-11 | 6.48 | 6.52 | 6.35 | 6.38 | 6.22 | qfq | 1,667,700 | 10,671,362 | -1.85% |
| 2023-10-10 | 6.61 | 6.63 | 6.47 | 6.50 | 6.33 | qfq | 2,016,100 | 13,183,238 | -1.37% |
| 2023-10-09 | 6.61 | 6.69 | 6.53 | 6.59 | 6.42 | qfq | 2,854,526 | 18,859,056 | -0.30% |
| 2023-09-28 | 6.59 | 6.65 | 6.52 | 6.61 | 6.44 | qfq | 1,762,700 | 11,640,793 | 0.76% |
| 2023-09-27 | 6.53 | 6.58 | 6.44 | 6.56 | 6.39 | qfq | 1,514,900 | 9,889,313 | 0.77% |
| 2023-09-26 | 6.49 | 6.60 | 6.42 | 6.51 | 6.34 | qfq | 1,826,000 | 11,871,369 | 0.62% |
| 2023-09-25 | 6.56 | 6.64 | 6.46 | 6.47 | 6.31 | qfq | 1,452,300 | 9,462,103 | -1.07% |
| 2023-09-22 | 6.42 | 6.55 | 6.37 | 6.54 | 6.37 | qfq | 1,784,000 | 11,565,223 | 1.87% |
| 2023-09-21 | 6.50 | 6.54 | 6.37 | 6.42 | 6.26 | qfq | 1,784,500 | 11,463,250 | -0.93% |
| 2023-09-20 | 6.47 | 6.57 | 6.44 | 6.48 | 6.32 | qfq | 1,541,700 | 10,032,963 | -0.15% |
| 2023-09-19 | 6.58 | 6.62 | 6.46 | 6.49 | 6.33 | qfq | 1,363,700 | 8,873,279 | -1.37% |
| 2023-09-18 | 6.44 | 6.60 | 6.37 | 6.58 | 6.41 | qfq | 2,015,700 | 13,141,097 | 2.33% |
| 2023-09-15 | 6.36 | 6.47 | 6.30 | 6.43 | 6.27 | qfq | 1,321,900 | 8,460,922 | 1.10% |
| 2023-09-14 | 6.45 | 6.50 | 6.31 | 6.36 | 6.20 | qfq | 1,303,400 | 8,298,369 | -1.40% |
| 2023-09-13 | 6.58 | 6.58 | 6.41 | 6.45 | 6.29 | qfq | 1,781,600 | 11,540,731 | -1.38% |
| 2023-09-12 | 6.61 | 6.61 | 6.52 | 6.54 | 6.37 | qfq | 1,861,300 | 12,207,969 | -1.06% |
| 2023-09-11 | 6.50 | 6.61 | 6.43 | 6.61 | 6.44 | qfq | 2,372,700 | 15,590,732 | 1.69% |
| 2023-09-08 | 6.52 | 6.55 | 6.47 | 6.50 | 6.33 | qfq | 1,912,400 | 12,476,974 | 0.31% |
| 2023-09-07 | 6.45 | 6.55 | 6.44 | 6.48 | 6.32 | qfq | 1,827,622 | 11,882,565 | -0.15% |
| 2023-09-06 | 6.46 | 6.51 | 6.43 | 6.49 | 6.33 | qfq | 1,617,800 | 10,479,973 | 0.00% |
| 2023-09-05 | 6.53 | 6.54 | 6.41 | 6.49 | 6.33 | qfq | 2,482,300 | 16,027,723 | -0.76% |
| 2023-09-04 | 6.44 | 6.54 | 6.40 | 6.54 | 6.37 | qfq | 2,883,300 | 18,698,312 | 1.55% |
| 2023-09-01 | 6.37 | 6.45 | 6.29 | 6.44 | 6.28 | qfq | 3,112,200 | 19,915,564 | 1.10% |
| 2023-08-31 | 6.40 | 6.45 | 6.33 | 6.37 | 6.21 | qfq | 2,731,100 | 17,408,487 | 0.16% |
| 2023-08-30 | 6.39 | 6.45 | 6.36 | 6.36 | 6.20 | qfq | 3,535,398 | 22,633,405 | -0.63% |
| 2023-08-29 | 6.42 | 6.47 | 6.36 | 6.40 | 6.24 | qfq | 5,490,300 | 35,108,605 | -0.78% |
| 2023-08-28 | 6.38 | 6.65 | 6.30 | 6.45 | 6.29 | qfq | 8,073,500 | 52,563,234 | 4.88% |
| 2023-08-25 | 6.23 | 6.33 | 6.10 | 6.15 | 5.99 | qfq | 2,352,500 | 14,627,958 | -1.13% |
| 2023-08-24 | 6.25 | 6.31 | 6.11 | 6.22 | 6.06 | qfq | 3,124,100 | 19,367,676 | -0.32% |
| 2023-08-23 | 6.35 | 6.36 | 6.17 | 6.24 | 6.08 | qfq | 2,415,800 | 15,080,648 | -2.04% |
| 2023-08-22 | 6.45 | 6.59 | 6.21 | 6.37 | 6.21 | qfq | 3,954,800 | 25,354,014 | -1.24% |
| 2023-08-21 | 6.30 | 6.48 | 6.28 | 6.45 | 6.29 | qfq | 2,973,322 | 19,109,026 | 2.38% |
| 2023-08-18 | 6.31 | 6.40 | 6.30 | 6.30 | 6.14 | qfq | 1,681,600 | 10,680,492 | -0.79% |
| 2023-08-17 | 6.25 | 6.35 | 6.18 | 6.35 | 6.19 | qfq | 1,873,822 | 11,739,214 | 1.44% |
| 2023-08-16 | 6.32 | 6.33 | 6.22 | 6.26 | 6.10 | qfq | 1,625,900 | 10,202,470 | -0.95% |
| 2023-08-15 | 6.22 | 6.35 | 6.18 | 6.32 | 6.16 | qfq | 1,941,600 | 12,221,025 | 1.94% |
| 2023-08-14 | 6.14 | 6.27 | 6.05 | 6.20 | 6.04 | qfq | 1,797,600 | 11,090,908 | 0.65% |
| 2023-08-11 | 6.20 | 6.26 | 6.16 | 6.16 | 6.00 | qfq | 1,670,500 | 10,374,679 | -0.32% |
| 2023-08-10 | 6.08 | 6.23 | 6.08 | 6.18 | 6.02 | qfq | 1,734,000 | 10,679,074 | 1.15% |
| 2023-08-09 | 6.21 | 6.21 | 6.08 | 6.11 | 5.95 | qfq | 1,458,200 | 8,921,633 | -1.29% |
| 2023-08-08 | 6.16 | 6.20 | 6.10 | 6.19 | 6.03 | qfq | 1,763,700 | 10,850,733 | 0.32% |
| 2023-08-07 | 6.27 | 6.27 | 6.13 | 6.17 | 6.01 | qfq | 2,373,600 | 14,637,494 | -0.96% |
| 2023-08-04 | 6.34 | 6.38 | 6.22 | 6.23 | 6.07 | qfq | 1,813,200 | 11,392,555 | -1.74% |
| 2023-08-03 | 6.39 | 6.43 | 6.32 | 6.34 | 6.18 | qfq | 1,588,600 | 10,084,182 | -1.40% |
| 2023-08-02 | 6.42 | 6.47 | 6.39 | 6.43 | 6.27 | qfq | 1,415,500 | 9,105,152 | 0.00% |
| 2023-08-01 | 6.41 | 6.46 | 6.39 | 6.43 | 6.27 | qfq | 1,608,300 | 10,327,874 | 0.31% |
| 2023-07-31 | 6.39 | 6.44 | 6.33 | 6.41 | 6.25 | qfq | 2,339,200 | 14,938,837 | 0.16% |
| 2023-07-28 | 6.37 | 6.45 | 6.33 | 6.40 | 6.24 | qfq | 2,088,046 | 13,376,043 | 0.79% |
| 2023-07-27 | 6.37 | 6.41 | 6.30 | 6.35 | 6.19 | qfq | 2,229,200 | 14,168,181 | -0.31% |
| 2023-07-26 | 6.27 | 6.37 | 6.25 | 6.37 | 6.21 | qfq | 2,320,900 | 14,669,959 | 1.59% |
| 2023-07-25 | 6.22 | 6.29 | 6.15 | 6.27 | 6.11 | qfq | 2,845,300 | 17,737,414 | 1.29% |
| 2023-07-24 | 6.21 | 6.27 | 6.15 | 6.19 | 6.03 | qfq | 2,114,900 | 13,120,436 | -0.80% |
| 2023-07-21 | 6.13 | 6.29 | 6.11 | 6.24 | 6.08 | qfq | 3,471,002 | 21,643,409 | 1.63% |
| 2023-07-20 | 6.17 | 6.22 | 6.09 | 6.14 | 5.98 | qfq | 3,322,200 | 20,512,837 | 0.16% |
| 2023-07-19 | 6.14 | 6.22 | 6.09 | 6.13 | 5.97 | qfq | 3,825,798 | 23,538,549 | 0.99% |
| 2023-07-18 | 6.01 | 6.10 | 5.96 | 6.07 | 5.92 | qfq | 2,557,868 | 15,500,876 | 1.17% |
| 2023-07-17 | 5.96 | 6.01 | 5.92 | 6.00 | 5.85 | qfq | 2,869,200 | 17,141,570 | 0.33% |