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
天正电气605066.SH
最近收盘价6.312026-07-17
最近交易日2026-07-17
成交量（股）9,158,550
成交额（元）59,163,856
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-15 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-14 | 2024-09-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | bonus_share | — | — | 0.25 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.41 | 6.63 | 6.27 | 6.31 | 6.31 | qfq | 9,158,550 | 59,163,856 | -1.56% |
| 2026-07-16 | 6.50 | 6.55 | 6.38 | 6.41 | 6.41 | qfq | 7,041,124 | 45,446,201 | -2.14% |
| 2026-07-15 | 6.35 | 6.65 | 6.32 | 6.55 | 6.55 | qfq | 9,826,920 | 64,198,149 | 0.31% |
| 2026-07-14 | 6.16 | 6.68 | 6.13 | 6.53 | 6.53 | qfq | 15,242,250 | 98,157,355 | 6.01% |
| 2026-07-13 | 6.41 | 6.41 | 6.15 | 6.16 | 6.16 | qfq | 8,534,600 | 53,177,782 | -3.75% |
| 2026-07-10 | 6.34 | 6.52 | 6.22 | 6.40 | 6.40 | qfq | 7,152,275 | 45,808,427 | 0.63% |
| 2026-07-09 | 6.44 | 6.46 | 6.20 | 6.36 | 6.36 | qfq | 8,495,950 | 53,803,519 | -1.85% |
| 2026-07-08 | 6.60 | 6.62 | 6.40 | 6.48 | 6.48 | qfq | 6,776,225 | 43,971,657 | -1.82% |
| 2026-07-07 | 6.72 | 6.76 | 6.57 | 6.60 | 6.60 | qfq | 7,372,905 | 48,981,926 | -2.51% |
| 2026-07-06 | 6.90 | 7.05 | 6.76 | 6.77 | 6.77 | qfq | 10,269,475 | 70,670,124 | -2.59% |
| 2026-07-03 | 6.97 | 7.07 | 6.85 | 6.95 | 6.95 | qfq | 12,285,200 | 85,333,257 | -0.14% |
| 2026-07-02 | 6.81 | 7.41 | 6.76 | 6.96 | 6.96 | qfq | 22,007,950 | 157,254,361 | 2.20% |
| 2026-07-01 | 6.76 | 6.98 | 6.66 | 6.81 | 6.81 | qfq | 10,579,525 | 71,760,138 | 0.29% |
| 2026-06-30 | 6.53 | 6.97 | 6.44 | 6.79 | 6.79 | qfq | 10,096,315 | 67,810,946 | 2.88% |
| 2026-06-29 | 6.63 | 6.73 | 6.48 | 6.60 | 6.60 | qfq | 8,932,600 | 58,971,833 | -2.22% |
| 2026-06-26 | 7.09 | 7.17 | 6.74 | 6.75 | 6.75 | qfq | 14,298,074 | 98,494,071 | -5.06% |
| 2026-06-25 | 7.21 | 7.26 | 7.00 | 7.11 | 7.11 | qfq | 13,920,203 | 98,669,676 | -2.07% |
| 2026-06-24 | 7.34 | 7.47 | 7.20 | 7.26 | 7.26 | qfq | 16,184,744 | 118,120,238 | -1.89% |
| 2026-06-23 | 6.95 | 7.60 | 6.95 | 7.40 | 7.40 | qfq | 31,914,170 | 234,013,078 | 5.87% |
| 2026-06-22 | 7.14 | 7.23 | 6.95 | 6.99 | 6.99 | qfq | 18,749,050 | 131,782,905 | -3.19% |
| 2026-06-18 | 7.01 | 7.34 | 6.96 | 7.22 | 7.22 | qfq | 18,347,425 | 132,257,614 | 3.14% |
| 2026-06-17 | 6.91 | 7.04 | 6.81 | 7.00 | 7.00 | qfq | 12,750,999 | 88,361,114 | 0.86% |
| 2026-06-16 | 6.81 | 7.18 | 6.66 | 6.94 | 6.94 | qfq | 20,475,495 | 141,910,102 | 2.97% |
| 2026-06-15 | 6.48 | 6.90 | 6.45 | 6.74 | 6.74 | qfq | 17,983,070 | 120,311,264 | 5.15% |
| 2026-06-12 | 6.56 | 6.82 | 6.39 | 6.41 | 6.41 | qfq | 14,904,850 | 97,191,199 | 2.72% |
| 2026-06-11 | 6.29 | 6.33 | 6.16 | 6.24 | 6.24 | qfq | 7,244,299 | 45,094,826 | -1.42% |
| 2026-06-10 | 6.51 | 6.51 | 6.26 | 6.33 | 6.33 | qfq | 11,753,125 | 74,449,904 | -3.65% |
| 2026-06-09 | 6.60 | 6.64 | 6.46 | 6.57 | 6.57 | qfq | 8,380,400 | 54,933,205 | 0.61% |
| 2026-06-08 | 6.70 | 6.80 | 6.44 | 6.53 | 6.53 | qfq | 13,776,075 | 91,121,394 | -4.25% |
| 2026-06-05 | 6.88 | 6.95 | 6.66 | 6.82 | 6.82 | qfq | 14,528,200 | 98,893,369 | -0.87% |
| 2026-06-04 | 7.15 | 7.17 | 6.85 | 6.88 | 6.88 | qfq | 21,248,075 | 147,606,458 | -4.58% |
| 2026-06-03 | 7.34 | 7.35 | 7.13 | 7.21 | 7.21 | qfq | 21,183,475 | 153,237,357 | -2.04% |
| 2026-06-02 | 7.55 | 7.58 | 7.18 | 7.36 | 7.36 | qfq | 29,237,650 | 215,225,309 | -2.90% |
| 2026-06-01 | 7.77 | 7.85 | 7.58 | 7.58 | 7.58 | qfq | 30,125,025 | 231,134,588 | -0.92% |
| 2026-05-29 | 7.76 | 7.99 | 7.64 | 7.65 | 7.65 | qfq | 51,243,638 | 401,304,334 | -3.04% |
| 2026-05-28 | 8.29 | 8.70 | 7.88 | 7.89 | 7.89 | qfq | 75,820,622 | 627,241,872 | -1.50% |
| 2026-05-27 | 7.29 | 8.01 | 7.13 | 8.01 | 7.91 | qfq | 42,715,314 | 336,146,191 | 10.03% |
| 2026-05-26 | 7.43 | 7.50 | 7.23 | 7.28 | 7.19 | qfq | 8,978,150 | 65,857,278 | -3.06% |
| 2026-05-25 | 7.50 | 7.72 | 7.41 | 7.51 | 7.42 | qfq | 9,063,550 | 68,572,395 | 0.67% |
| 2026-05-22 | 7.35 | 7.51 | 7.25 | 7.46 | 7.37 | qfq | 8,225,475 | 60,867,768 | 1.63% |
| 2026-05-21 | 7.68 | 7.72 | 7.33 | 7.34 | 7.25 | qfq | 15,609,475 | 117,510,436 | -4.55% |
| 2026-05-20 | 7.89 | 7.97 | 7.62 | 7.69 | 7.59 | qfq | 13,482,400 | 104,239,591 | -3.75% |
| 2026-05-19 | 7.75 | 8.12 | 7.73 | 7.99 | 7.89 | qfq | 22,601,029 | 180,482,110 | 2.44% |
| 2026-05-18 | 7.53 | 7.85 | 7.49 | 7.80 | 7.70 | qfq | 10,460,350 | 79,687,272 | 3.31% |
| 2026-05-15 | 7.61 | 7.67 | 7.51 | 7.55 | 7.46 | qfq | 9,241,150 | 69,995,135 | -0.79% |
| 2026-05-14 | 7.90 | 7.95 | 7.58 | 7.61 | 7.51 | qfq | 13,512,650 | 103,854,145 | -3.06% |
| 2026-05-13 | 7.83 | 7.96 | 7.78 | 7.85 | 7.75 | qfq | 12,682,850 | 100,057,586 | 0.51% |
| 2026-05-12 | 7.90 | 7.95 | 7.80 | 7.81 | 7.71 | qfq | 9,982,675 | 78,437,843 | -1.39% |
| 2026-05-11 | 8.04 | 8.06 | 7.89 | 7.92 | 7.82 | qfq | 10,894,250 | 86,527,686 | -0.63% |
| 2026-05-08 | 8.04 | 8.04 | 7.92 | 7.97 | 7.87 | qfq | 9,435,500 | 75,131,510 | -0.75% |
| 2026-05-07 | 8.01 | 8.14 | 7.98 | 8.03 | 7.93 | qfq | 10,181,700 | 81,661,449 | 0.25% |
| 2026-05-06 | 8.16 | 8.24 | 7.95 | 8.01 | 7.91 | qfq | 14,948,636 | 119,644,066 | -0.62% |
| 2026-04-30 | 7.70 | 8.18 | 7.67 | 8.06 | 7.96 | qfq | 28,949,500 | 230,847,771 | 4.54% |
| 2026-04-29 | 7.60 | 7.71 | 7.55 | 7.71 | 7.61 | qfq | 9,363,175 | 71,664,213 | 1.58% |
| 2026-04-28 | 7.52 | 7.64 | 7.50 | 7.59 | 7.50 | qfq | 8,191,100 | 62,006,998 | 0.40% |
| 2026-04-27 | 7.63 | 7.63 | 7.41 | 7.56 | 7.47 | qfq | 9,149,100 | 68,592,901 | -0.66% |
| 2026-04-24 | 7.50 | 7.63 | 7.50 | 7.61 | 7.51 | qfq | 7,859,000 | 59,507,658 | 0.66% |
| 2026-04-23 | 7.63 | 7.75 | 7.49 | 7.56 | 7.47 | qfq | 10,444,425 | 79,209,021 | -1.43% |
| 2026-04-22 | 7.70 | 7.70 | 7.60 | 7.67 | 7.57 | qfq | 10,374,300 | 79,214,177 | -0.39% |
| 2026-04-21 | 7.86 | 7.89 | 7.64 | 7.70 | 7.60 | qfq | 17,513,950 | 134,778,286 | -2.65% |
| 2026-04-20 | 8.00 | 8.00 | 7.72 | 7.91 | 7.81 | qfq | 23,679,625 | 185,670,507 | -4.00% |
| 2026-04-17 | 8.28 | 8.30 | 8.14 | 8.24 | 8.14 | qfq | 10,215,310 | 84,075,537 | -0.72% |
| 2026-04-16 | 8.22 | 8.32 | 8.09 | 8.30 | 8.20 | qfq | 10,680,525 | 87,853,381 | 1.22% |
| 2026-04-15 | 8.16 | 8.25 | 8.10 | 8.20 | 8.10 | qfq | 10,511,164 | 86,230,352 | 0.74% |
| 2026-04-14 | 8.12 | 8.21 | 8.02 | 8.14 | 8.04 | qfq | 9,341,300 | 75,502,184 | 0.62% |
| 2026-04-13 | 8.18 | 8.19 | 7.99 | 8.09 | 7.99 | qfq | 11,996,375 | 96,793,132 | -1.34% |
| 2026-04-10 | 8.08 | 8.27 | 8.08 | 8.20 | 8.10 | qfq | 8,731,675 | 71,517,564 | 1.74% |
| 2026-04-09 | 8.10 | 8.17 | 7.99 | 8.06 | 7.96 | qfq | 8,432,825 | 68,126,132 | -1.10% |
| 2026-04-08 | 8.01 | 8.15 | 7.96 | 8.15 | 8.05 | qfq | 9,627,090 | 77,918,836 | 3.95% |
| 2026-04-07 | 7.76 | 7.92 | 7.72 | 7.84 | 7.74 | qfq | 6,858,900 | 53,686,074 | 1.69% |
| 2026-04-03 | 7.97 | 8.03 | 7.68 | 7.71 | 7.61 | qfq | 8,884,625 | 68,951,877 | -3.26% |
| 2026-04-02 | 8.12 | 8.18 | 7.92 | 7.97 | 7.87 | qfq | 7,899,500 | 63,476,340 | -1.73% |
| 2026-04-01 | 8.11 | 8.16 | 8.04 | 8.11 | 8.01 | qfq | 8,041,625 | 65,115,126 | 1.25% |
| 2026-03-31 | 8.08 | 8.22 | 8.00 | 8.01 | 7.91 | qfq | 7,870,200 | 63,758,585 | -1.23% |
| 2026-03-30 | 8.04 | 8.15 | 7.96 | 8.11 | 8.01 | qfq | 8,655,550 | 69,620,355 | -0.73% |
| 2026-03-27 | 7.96 | 8.18 | 7.95 | 8.17 | 8.07 | qfq | 7,451,500 | 60,397,726 | 1.49% |
| 2026-03-26 | 8.20 | 8.26 | 8.02 | 8.05 | 7.95 | qfq | 11,126,725 | 90,437,474 | -1.83% |
| 2026-03-25 | 8.02 | 8.24 | 8.01 | 8.20 | 8.10 | qfq | 12,700,825 | 103,894,081 | 1.86% |
| 2026-03-24 | 7.78 | 8.07 | 7.66 | 8.05 | 7.95 | qfq | 18,955,275 | 148,781,475 | 6.20% |
| 2026-03-23 | 7.86 | 8.00 | 7.51 | 7.58 | 7.49 | qfq | 20,574,825 | 159,862,636 | -5.84% |
| 2026-03-20 | 8.35 | 8.44 | 8.04 | 8.05 | 7.95 | qfq | 16,686,775 | 137,005,218 | -3.25% |
| 2026-03-19 | 8.35 | 8.43 | 8.29 | 8.32 | 8.22 | qfq | 13,171,350 | 109,959,588 | -1.89% |
| 2026-03-18 | 8.29 | 8.49 | 8.26 | 8.48 | 8.37 | qfq | 14,042,135 | 117,899,775 | 2.79% |
| 2026-03-17 | 8.55 | 8.61 | 8.24 | 8.25 | 8.15 | qfq | 18,242,075 | 153,268,559 | -3.51% |
| 2026-03-16 | 8.71 | 8.73 | 8.44 | 8.55 | 8.44 | qfq | 20,349,375 | 173,355,256 | -2.06% |
| 2026-03-13 | 8.90 | 8.93 | 8.71 | 8.73 | 8.62 | qfq | 19,945,150 | 175,672,234 | -2.35% |
| 2026-03-12 | 9.01 | 9.01 | 8.86 | 8.94 | 8.83 | qfq | 19,078,025 | 170,203,229 | -1.11% |
| 2026-03-11 | 9.06 | 9.09 | 8.91 | 9.04 | 8.93 | qfq | 24,013,125 | 216,122,887 | -0.11% |
| 2026-03-10 | 9.16 | 9.16 | 8.96 | 9.05 | 8.94 | qfq | 32,580,349 | 294,354,097 | -0.98% |
| 2026-03-09 | 8.86 | 9.17 | 8.80 | 9.14 | 9.03 | qfq | 42,349,335 | 383,347,693 | 1.44% |
| 2026-03-06 | 8.76 | 9.12 | 8.72 | 9.01 | 8.90 | qfq | 29,049,525 | 261,315,588 | 2.39% |
| 2026-03-05 | 8.70 | 8.92 | 8.69 | 8.80 | 8.69 | qfq | 29,989,675 | 263,686,247 | 2.56% |
| 2026-03-04 | 8.21 | 8.63 | 8.21 | 8.58 | 8.47 | qfq | 25,487,575 | 217,791,691 | 2.88% |
| 2026-03-03 | 8.60 | 8.80 | 8.32 | 8.34 | 8.24 | qfq | 25,437,450 | 217,037,466 | -3.02% |
| 2026-03-02 | 8.68 | 8.83 | 8.51 | 8.60 | 8.49 | qfq | 21,050,675 | 181,868,041 | -2.60% |
| 2026-02-27 | 8.72 | 8.84 | 8.67 | 8.83 | 8.72 | qfq | 15,742,625 | 137,930,679 | 0.11% |
| 2026-02-26 | 8.60 | 8.86 | 8.51 | 8.82 | 8.71 | qfq | 26,706,105 | 232,928,241 | 2.80% |
| 2026-02-25 | 8.80 | 8.96 | 8.53 | 8.58 | 8.47 | qfq | 26,685,175 | 231,067,963 | -1.72% |
| 2026-02-24 | 8.53 | 8.73 | 8.53 | 8.73 | 8.62 | qfq | 19,110,410 | 165,373,177 | 3.31% |
| 2026-02-13 | 8.45 | 8.61 | 8.40 | 8.45 | 8.34 | qfq | 15,945,825 | 135,734,216 | -0.59% |
| 2026-02-12 | 8.67 | 8.68 | 8.35 | 8.50 | 8.39 | qfq | 23,926,410 | 203,906,432 | -1.05% |
| 2026-02-11 | 8.76 | 8.85 | 8.51 | 8.59 | 8.48 | qfq | 34,332,310 | 296,274,440 | 2.38% |
| 2026-02-10 | 8.43 | 8.49 | 8.38 | 8.39 | 8.29 | qfq | 10,422,175 | 87,804,422 | -0.83% |
| 2026-02-09 | 8.44 | 8.49 | 8.33 | 8.46 | 8.35 | qfq | 13,288,600 | 111,914,754 | 1.44% |
| 2026-02-06 | 8.11 | 8.48 | 8.11 | 8.34 | 8.24 | qfq | 18,768,675 | 157,382,914 | 1.71% |
| 2026-02-05 | 8.46 | 8.49 | 8.18 | 8.20 | 8.10 | qfq | 20,665,900 | 170,993,330 | -3.76% |
| 2026-02-04 | 8.42 | 8.57 | 8.35 | 8.52 | 8.41 | qfq | 19,136,574 | 162,310,855 | 1.07% |
| 2026-02-03 | 8.49 | 8.50 | 8.35 | 8.43 | 8.32 | qfq | 25,268,325 | 212,515,842 | 0.24% |
| 2026-02-02 | 8.14 | 8.66 | 8.14 | 8.41 | 8.31 | qfq | 41,450,800 | 350,628,063 | 3.57% |
| 2026-01-30 | 8.10 | 8.18 | 7.94 | 8.12 | 8.02 | qfq | 14,304,450 | 115,378,080 | 0.25% |
| 2026-01-29 | 8.20 | 8.26 | 8.05 | 8.10 | 8.00 | qfq | 15,804,875 | 128,842,105 | -1.58% |
| 2026-01-28 | 8.32 | 8.38 | 8.19 | 8.23 | 8.13 | qfq | 15,927,000 | 131,608,108 | -1.20% |
| 2026-01-27 | 8.45 | 8.45 | 8.14 | 8.33 | 8.23 | qfq | 20,896,975 | 172,746,962 | -1.07% |
| 2026-01-26 | 8.39 | 8.56 | 8.37 | 8.42 | 8.31 | qfq | 25,799,450 | 218,316,361 | 0.48% |
| 2026-01-23 | 8.30 | 8.49 | 8.27 | 8.38 | 8.28 | qfq | 18,955,750 | 159,100,945 | 0.72% |
| 2026-01-22 | 8.31 | 8.39 | 8.26 | 8.32 | 8.22 | qfq | 16,456,760 | 136,687,582 | 0.24% |
| 2026-01-21 | 8.33 | 8.37 | 8.18 | 8.30 | 8.20 | qfq | 22,276,600 | 184,511,824 | -0.60% |
| 2026-01-20 | 8.36 | 8.59 | 8.27 | 8.35 | 8.25 | qfq | 35,691,075 | 299,588,797 | 0.00% |
| 2026-01-19 | 7.96 | 8.35 | 7.94 | 8.35 | 8.25 | qfq | 39,700,050 | 328,148,082 | 3.86% |
| 2026-01-16 | 8.30 | 8.38 | 8.00 | 8.04 | 7.94 | qfq | 35,007,175 | 285,655,869 | 0.12% |
| 2026-01-15 | 8.01 | 8.25 | 7.92 | 8.03 | 7.93 | qfq | 29,254,550 | 235,538,421 | 1.52% |
| 2026-01-14 | 8.00 | 8.05 | 7.76 | 7.91 | 7.81 | qfq | 25,990,825 | 206,413,653 | -0.38% |
| 2026-01-13 | 7.96 | 8.07 | 7.82 | 7.94 | 7.84 | qfq | 28,058,175 | 222,792,530 | 0.13% |
| 2026-01-12 | 7.89 | 8.03 | 7.76 | 7.93 | 7.83 | qfq | 31,306,825 | 246,095,667 | 0.63% |
| 2026-01-09 | 7.56 | 8.13 | 7.55 | 7.88 | 7.78 | qfq | 29,083,574 | 226,296,656 | 4.10% |
| 2026-01-08 | 7.48 | 7.61 | 7.44 | 7.57 | 7.48 | qfq | 11,374,675 | 86,015,960 | 1.20% |
| 2026-01-07 | 7.43 | 7.55 | 7.40 | 7.48 | 7.39 | qfq | 11,854,350 | 88,808,565 | 0.67% |
| 2026-01-06 | 7.36 | 7.43 | 7.33 | 7.43 | 7.34 | qfq | 9,676,150 | 71,603,647 | 0.95% |
| 2026-01-05 | 7.33 | 7.41 | 7.29 | 7.36 | 7.27 | qfq | 8,079,075 | 59,482,524 | 0.82% |
| 2025-12-31 | 7.36 | 7.38 | 7.22 | 7.30 | 7.21 | qfq | 6,326,725 | 46,025,758 | -0.14% |
| 2025-12-30 | 7.33 | 7.40 | 7.30 | 7.31 | 7.22 | qfq | 6,971,100 | 51,186,334 | -0.95% |
| 2025-12-29 | 7.43 | 7.45 | 7.35 | 7.38 | 7.29 | qfq | 6,874,375 | 50,797,316 | -0.67% |
| 2025-12-26 | 7.47 | 7.49 | 7.38 | 7.43 | 7.34 | qfq | 9,500,650 | 70,713,418 | -0.40% |
| 2025-12-25 | 7.34 | 7.47 | 7.34 | 7.46 | 7.37 | qfq | 9,731,700 | 72,289,394 | 1.36% |
| 2025-12-24 | 7.22 | 7.42 | 7.17 | 7.36 | 7.27 | qfq | 9,708,375 | 71,085,664 | 2.51% |
| 2025-12-23 | 7.29 | 7.30 | 7.16 | 7.18 | 7.09 | qfq | 5,813,100 | 41,924,925 | -1.10% |
| 2025-12-22 | 7.31 | 7.35 | 7.24 | 7.26 | 7.17 | qfq | 6,995,400 | 51,009,079 | -0.27% |
| 2025-12-19 | 7.10 | 7.29 | 7.10 | 7.28 | 7.19 | qfq | 7,716,525 | 55,717,904 | 2.54% |
| 2025-12-18 | 7.05 | 7.18 | 7.01 | 7.10 | 7.01 | qfq | 8,947,481 | 63,776,470 | 0.28% |
| 2025-12-17 | 7.21 | 7.25 | 6.91 | 7.08 | 6.99 | qfq | 14,505,300 | 102,105,780 | -2.07% |
| 2025-12-16 | 7.35 | 7.37 | 7.21 | 7.23 | 7.14 | qfq | 8,616,600 | 62,556,688 | -1.90% |
| 2025-12-15 | 7.33 | 7.42 | 7.31 | 7.37 | 7.28 | qfq | 10,142,600 | 74,744,257 | 0.27% |
| 2025-12-12 | 7.29 | 7.44 | 7.28 | 7.35 | 7.26 | qfq | 11,959,325 | 88,239,469 | 0.82% |
| 2025-12-11 | 7.43 | 7.43 | 7.27 | 7.29 | 7.20 | qfq | 7,057,124 | 51,829,469 | -1.35% |
| 2025-12-10 | 7.46 | 7.52 | 7.37 | 7.39 | 7.30 | qfq | 7,608,100 | 56,435,880 | -0.94% |
| 2025-12-09 | 7.40 | 7.52 | 7.40 | 7.46 | 7.37 | qfq | 7,952,575 | 59,452,177 | 0.40% |
| 2025-12-08 | 7.47 | 7.47 | 7.39 | 7.43 | 7.34 | qfq | 7,970,350 | 59,222,835 | 0.00% |
| 2025-12-05 | 7.35 | 7.48 | 7.31 | 7.43 | 7.34 | qfq | 10,629,500 | 78,867,853 | 1.23% |
| 2025-12-04 | 7.42 | 7.42 | 7.29 | 7.34 | 7.25 | qfq | 7,361,750 | 54,140,449 | -0.94% |
| 2025-12-03 | 7.33 | 7.45 | 7.32 | 7.41 | 7.32 | qfq | 9,002,500 | 66,494,729 | 0.54% |
| 2025-12-02 | 7.31 | 7.39 | 7.26 | 7.37 | 7.28 | qfq | 7,005,281 | 51,442,182 | 0.68% |
| 2025-12-01 | 7.35 | 7.40 | 7.31 | 7.32 | 7.23 | qfq | 7,751,575 | 56,981,633 | -0.41% |
| 2025-11-28 | 7.20 | 7.40 | 7.16 | 7.35 | 7.26 | qfq | 12,795,475 | 93,724,011 | 2.08% |
| 2025-11-27 | 7.13 | 7.23 | 7.10 | 7.20 | 7.11 | qfq | 9,212,575 | 66,207,151 | 1.27% |
| 2025-11-26 | 7.21 | 7.23 | 7.09 | 7.11 | 7.02 | qfq | 9,248,475 | 66,239,722 | -0.97% |
| 2025-11-25 | 7.12 | 7.21 | 7.07 | 7.18 | 7.09 | qfq | 12,010,900 | 86,016,086 | 1.41% |
| 2025-11-24 | 7.15 | 7.21 | 7.04 | 7.08 | 6.99 | qfq | 12,417,250 | 88,019,446 | -0.28% |
| 2025-11-21 | 7.39 | 7.45 | 7.09 | 7.10 | 7.01 | qfq | 22,236,850 | 160,030,822 | -4.83% |
| 2025-11-20 | 7.63 | 7.66 | 7.42 | 7.46 | 7.37 | qfq | 10,682,300 | 80,173,325 | -1.58% |
| 2025-11-19 | 7.79 | 7.81 | 7.56 | 7.58 | 7.49 | qfq | 12,686,975 | 97,012,829 | -2.94% |
| 2025-11-18 | 7.88 | 7.95 | 7.76 | 7.81 | 7.71 | qfq | 9,994,775 | 78,074,907 | -1.64% |
| 2025-11-17 | 8.05 | 8.06 | 7.90 | 7.94 | 7.84 | qfq | 11,615,500 | 92,246,811 | -1.37% |
| 2025-11-14 | 8.00 | 8.18 | 7.98 | 8.05 | 7.95 | qfq | 17,002,100 | 137,622,083 | 0.25% |
| 2025-11-13 | 8.00 | 8.06 | 7.88 | 8.03 | 7.93 | qfq | 14,293,875 | 114,358,344 | 0.38% |
| 2025-11-12 | 8.02 | 8.09 | 7.90 | 8.00 | 7.90 | qfq | 18,662,925 | 149,269,934 | -0.87% |
| 2025-11-11 | 8.10 | 8.19 | 8.05 | 8.07 | 7.97 | qfq | 20,415,816 | 165,542,841 | 0.00% |
| 2025-11-10 | 8.17 | 8.24 | 7.98 | 8.07 | 7.97 | qfq | 33,725,265 | 271,574,110 | -1.59% |
| 2025-11-07 | 7.97 | 8.37 | 7.92 | 8.20 | 8.10 | qfq | 47,352,450 | 387,706,778 | 2.76% |
| 2025-11-06 | 7.94 | 8.05 | 7.90 | 7.98 | 7.88 | qfq | 27,970,447 | 223,233,110 | 0.50% |
| 2025-11-05 | 7.62 | 8.00 | 7.60 | 7.94 | 7.84 | qfq | 37,523,150 | 295,729,278 | 3.66% |
| 2025-11-04 | 7.60 | 7.73 | 7.59 | 7.66 | 7.56 | qfq | 18,145,225 | 139,238,117 | 0.92% |
| 2025-11-03 | 7.50 | 7.60 | 7.47 | 7.59 | 7.50 | qfq | 11,036,575 | 83,328,929 | 1.20% |
| 2025-10-31 | 7.55 | 7.56 | 7.46 | 7.50 | 7.41 | qfq | 13,617,100 | 102,182,423 | -0.66% |
| 2025-10-30 | 7.65 | 7.65 | 7.52 | 7.55 | 7.46 | qfq | 8,864,525 | 67,243,639 | -1.31% |
| 2025-10-29 | 7.56 | 7.66 | 7.51 | 7.65 | 7.55 | qfq | 9,112,000 | 69,287,276 | 1.06% |
| 2025-10-28 | 7.58 | 7.61 | 7.54 | 7.57 | 7.48 | qfq | 5,510,375 | 41,756,804 | -0.13% |
| 2025-10-27 | 7.57 | 7.61 | 7.50 | 7.58 | 7.49 | qfq | 9,075,675 | 68,603,099 | 0.40% |
| 2025-10-24 | 7.59 | 7.62 | 7.52 | 7.55 | 7.46 | qfq | 6,967,650 | 52,699,471 | -0.13% |
| 2025-10-23 | 7.55 | 7.57 | 7.45 | 7.56 | 7.47 | qfq | 8,988,850 | 67,399,159 | -0.13% |
| 2025-10-22 | 7.60 | 7.65 | 7.54 | 7.57 | 7.48 | qfq | 6,797,325 | 51,633,919 | -0.79% |
| 2025-10-21 | 7.53 | 7.63 | 7.46 | 7.63 | 7.53 | qfq | 9,383,775 | 70,968,274 | 1.60% |
| 2025-10-20 | 7.45 | 7.55 | 7.43 | 7.51 | 7.42 | qfq | 10,451,739 | 78,315,490 | 2.18% |
| 2025-10-17 | 7.65 | 7.75 | 7.35 | 7.35 | 7.26 | qfq | 15,725,050 | 117,998,659 | -4.92% |
| 2025-10-16 | 7.76 | 7.98 | 7.68 | 7.73 | 7.63 | qfq | 21,011,934 | 163,331,261 | 0.13% |
| 2025-10-15 | 7.50 | 7.74 | 7.46 | 7.72 | 7.62 | qfq | 14,580,250 | 111,246,122 | 3.07% |
| 2025-10-14 | 7.55 | 7.68 | 7.46 | 7.49 | 7.40 | qfq | 9,938,975 | 75,196,542 | -0.53% |
| 2025-10-13 | 7.36 | 7.56 | 7.21 | 7.53 | 7.44 | qfq | 11,258,350 | 83,487,639 | -0.53% |
| 2025-10-10 | 7.48 | 7.63 | 7.45 | 7.57 | 7.48 | qfq | 9,803,350 | 73,980,661 | 0.13% |
| 2025-10-09 | 7.44 | 7.63 | 7.35 | 7.56 | 7.47 | qfq | 13,136,975 | 98,504,782 | 2.02% |
| 2025-09-30 | 7.38 | 7.45 | 7.38 | 7.41 | 7.32 | qfq | 6,104,525 | 45,199,891 | 0.27% |
| 2025-09-29 | 7.32 | 7.44 | 7.23 | 7.39 | 7.30 | qfq | 8,750,450 | 64,469,694 | 0.41% |
| 2025-09-26 | 7.27 | 7.44 | 7.22 | 7.36 | 7.27 | qfq | 11,043,302 | 81,151,280 | 1.24% |
| 2025-09-25 | 7.38 | 7.44 | 7.23 | 7.27 | 7.18 | qfq | 10,939,400 | 80,162,191 | -1.22% |
| 2025-09-24 | 7.32 | 7.39 | 7.22 | 7.36 | 7.27 | qfq | 8,485,875 | 62,302,287 | 0.14% |
| 2025-09-23 | 7.41 | 7.42 | 7.16 | 7.35 | 7.26 | qfq | 9,984,525 | 72,550,671 | -0.54% |
| 2025-09-22 | 7.42 | 7.48 | 7.32 | 7.39 | 7.30 | qfq | 6,522,525 | 48,136,189 | -0.81% |
| 2025-09-19 | 7.54 | 7.55 | 7.40 | 7.45 | 7.36 | qfq | 10,232,139 | 76,184,246 | -0.93% |
| 2025-09-18 | 7.72 | 7.72 | 7.45 | 7.52 | 7.43 | qfq | 14,461,350 | 110,169,210 | -2.34% |
| 2025-09-17 | 7.73 | 7.78 | 7.66 | 7.70 | 7.60 | qfq | 8,760,525 | 67,602,449 | -0.52% |
| 2025-09-16 | 7.74 | 7.75 | 7.62 | 7.74 | 7.64 | qfq | 10,262,150 | 78,972,687 | 0.52% |
| 2025-09-15 | 7.77 | 7.77 | 7.67 | 7.70 | 7.60 | qfq | 7,767,264 | 59,836,819 | -0.90% |
| 2025-09-12 | 7.86 | 7.87 | 7.76 | 7.77 | 7.67 | qfq | 9,856,625 | 76,942,560 | -0.77% |
| 2025-09-11 | 7.69 | 7.85 | 7.60 | 7.83 | 7.73 | qfq | 13,549,975 | 104,940,188 | 1.69% |
| 2025-09-10 | 7.77 | 7.79 | 7.64 | 7.70 | 7.60 | qfq | 19,543,691 | 150,613,852 | -3.14% |
| 2025-09-09 | 8.02 | 8.02 | 7.88 | 7.95 | 7.85 | qfq | 13,823,750 | 109,734,133 | -0.25% |
| 2025-09-08 | 7.84 | 7.97 | 7.81 | 7.97 | 7.87 | qfq | 14,312,430 | 112,983,296 | 1.66% |
| 2025-09-05 | 7.60 | 7.88 | 7.56 | 7.84 | 7.74 | qfq | 15,388,277 | 119,077,475 | 3.43% |
| 2025-09-04 | 7.58 | 7.69 | 7.47 | 7.58 | 7.49 | qfq | 13,652,050 | 103,902,948 | 0.26% |
| 2025-09-03 | 7.76 | 7.76 | 7.53 | 7.56 | 7.47 | qfq | 11,536,725 | 88,026,383 | -2.07% |
| 2025-09-02 | 7.87 | 7.89 | 7.59 | 7.72 | 7.62 | qfq | 17,646,250 | 135,697,881 | -1.91% |
| 2025-09-01 | 7.81 | 8.01 | 7.81 | 7.87 | 7.77 | qfq | 15,454,405 | 121,950,855 | 0.00% |
| 2025-08-29 | 8.01 | 8.01 | 7.85 | 7.87 | 7.77 | qfq | 15,350,625 | 121,307,294 | -1.63% |
| 2025-08-28 | 7.94 | 8.11 | 7.72 | 8.00 | 7.90 | qfq | 21,177,875 | 167,784,996 | 0.76% |
| 2025-08-27 | 8.23 | 8.26 | 7.94 | 7.94 | 7.84 | qfq | 21,689,750 | 175,825,560 | -3.41% |
| 2025-08-26 | 8.18 | 8.28 | 8.12 | 8.22 | 8.12 | qfq | 14,711,225 | 121,013,934 | 0.24% |
| 2025-08-25 | 8.21 | 8.25 | 8.11 | 8.20 | 8.10 | qfq | 18,588,600 | 152,046,732 | 0.12% |
| 2025-08-22 | 8.26 | 8.26 | 8.12 | 8.19 | 8.09 | qfq | 16,052,200 | 131,253,497 | -0.36% |
| 2025-08-21 | 8.28 | 8.32 | 8.19 | 8.22 | 8.12 | qfq | 17,697,975 | 146,005,645 | -0.48% |
| 2025-08-20 | 8.22 | 8.30 | 8.18 | 8.26 | 8.16 | qfq | 17,924,525 | 147,885,441 | 0.12% |
| 2025-08-19 | 8.28 | 8.38 | 8.19 | 8.25 | 8.15 | qfq | 26,195,325 | 216,339,265 | 0.00% |
| 2025-08-18 | 8.05 | 8.46 | 8.02 | 8.25 | 8.15 | qfq | 42,580,475 | 352,157,015 | 3.25% |
| 2025-08-15 | 7.90 | 8.03 | 7.87 | 7.99 | 7.89 | qfq | 25,823,950 | 205,456,485 | 2.30% |
| 2025-08-14 | 7.86 | 7.93 | 7.75 | 7.81 | 7.71 | qfq | 21,941,124 | 172,241,749 | -0.51% |
| 2025-08-13 | 7.92 | 7.94 | 7.81 | 7.85 | 7.75 | qfq | 16,536,975 | 129,866,470 | -0.25% |
| 2025-08-12 | 8.06 | 8.07 | 7.81 | 7.87 | 7.77 | qfq | 25,183,850 | 198,662,351 | -1.13% |
| 2025-08-11 | 8.06 | 8.23 | 7.94 | 7.96 | 7.86 | qfq | 63,748,130 | 514,190,423 | 1.66% |
| 2025-08-08 | 7.61 | 7.97 | 7.58 | 7.83 | 7.73 | qfq | 45,179,125 | 352,898,389 | 2.89% |
| 2025-08-07 | 7.66 | 7.66 | 7.58 | 7.61 | 7.51 | qfq | 10,305,625 | 78,476,353 | -0.65% |
| 2025-08-06 | 7.63 | 7.67 | 7.62 | 7.66 | 7.56 | qfq | 13,916,000 | 106,482,053 | 0.39% |
| 2025-08-05 | 7.58 | 7.63 | 7.56 | 7.63 | 7.53 | qfq | 10,320,650 | 78,551,437 | 0.79% |
| 2025-08-04 | 7.46 | 7.57 | 7.43 | 7.57 | 7.48 | qfq | 8,194,725 | 61,747,609 | 1.20% |
| 2025-08-01 | 7.45 | 7.52 | 7.44 | 7.48 | 7.39 | qfq | 7,333,100 | 54,856,892 | 0.40% |
| 2025-07-31 | 7.50 | 7.54 | 7.43 | 7.45 | 7.36 | qfq | 10,493,775 | 78,547,107 | -0.80% |
| 2025-07-30 | 7.59 | 7.59 | 7.43 | 7.51 | 7.42 | qfq | 13,495,800 | 101,360,737 | -1.18% |
| 2025-07-29 | 7.63 | 7.63 | 7.53 | 7.60 | 7.51 | qfq | 10,684,775 | 80,841,067 | -0.39% |
| 2025-07-28 | 7.65 | 7.67 | 7.61 | 7.63 | 7.53 | qfq | 10,706,621 | 81,713,741 | -0.39% |
| 2025-07-25 | 7.68 | 7.69 | 7.61 | 7.66 | 7.56 | qfq | 11,447,250 | 87,469,550 | 0.00% |
| 2025-07-24 | 7.56 | 7.67 | 7.56 | 7.66 | 7.56 | qfq | 12,179,925 | 92,967,376 | 1.19% |
| 2025-07-23 | 7.70 | 7.71 | 7.56 | 7.57 | 7.48 | qfq | 16,942,950 | 129,381,390 | -1.82% |
| 2025-07-22 | 7.74 | 7.74 | 7.61 | 7.71 | 7.61 | qfq | 18,275,725 | 140,176,308 | -0.39% |
| 2025-07-21 | 7.64 | 7.74 | 7.63 | 7.74 | 7.64 | qfq | 23,407,800 | 180,479,841 | 2.11% |
| 2025-07-18 | 7.64 | 7.65 | 7.53 | 7.58 | 7.49 | qfq | 11,316,792 | 85,578,986 | -0.13% |
| 2025-07-17 | 7.55 | 7.60 | 7.53 | 7.59 | 7.50 | qfq | 11,462,250 | 86,891,773 | 0.40% |
| 2025-07-16 | 7.53 | 7.64 | 7.52 | 7.56 | 7.47 | qfq | 12,915,823 | 97,772,503 | 0.67% |
| 2025-07-15 | 7.60 | 7.68 | 7.45 | 7.51 | 7.42 | qfq | 16,339,298 | 123,057,802 | -1.44% |
| 2025-07-14 | 7.52 | 7.71 | 7.51 | 7.62 | 7.52 | qfq | 19,819,850 | 151,356,876 | 1.20% |
| 2025-07-11 | 7.58 | 7.60 | 7.47 | 7.53 | 7.44 | qfq | 14,727,096 | 110,696,770 | -0.66% |
| 2025-07-10 | 7.60 | 7.64 | 7.51 | 7.58 | 7.49 | qfq | 17,486,725 | 132,477,740 | -0.13% |
| 2025-07-09 | 7.63 | 7.77 | 7.58 | 7.59 | 7.50 | qfq | 27,146,266 | 208,215,861 | -0.52% |
| 2025-07-08 | 7.66 | 7.66 | 7.54 | 7.63 | 7.53 | qfq | 26,094,000 | 198,295,294 | -0.26% |
| 2025-07-07 | 7.37 | 7.65 | 7.35 | 7.65 | 7.55 | qfq | 37,136,042 | 279,981,357 | 3.94% |
| 2025-07-04 | 7.41 | 7.44 | 7.34 | 7.36 | 7.27 | qfq | 13,292,150 | 98,166,654 | -1.08% |
| 2025-07-03 | 7.40 | 7.46 | 7.37 | 7.44 | 7.35 | qfq | 13,076,018 | 97,064,203 | 0.54% |
| 2025-07-02 | 7.40 | 7.47 | 7.36 | 7.40 | 7.31 | qfq | 11,727,675 | 86,922,147 | 0.00% |
| 2025-07-01 | 7.45 | 7.45 | 7.34 | 7.40 | 7.31 | qfq | 12,067,353 | 89,266,695 | -0.67% |
| 2025-06-30 | 7.40 | 7.48 | 7.38 | 7.45 | 7.36 | qfq | 15,769,825 | 117,265,927 | 0.40% |
| 2025-06-27 | 7.29 | 7.46 | 7.29 | 7.42 | 7.33 | qfq | 18,523,725 | 136,792,721 | 1.78% |
| 2025-06-26 | 7.38 | 7.40 | 7.29 | 7.29 | 7.20 | qfq | 14,887,125 | 109,397,907 | -1.22% |
| 2025-06-25 | 7.41 | 7.44 | 7.31 | 7.38 | 7.29 | qfq | 16,860,975 | 124,155,940 | 0.00% |
| 2025-06-24 | 7.22 | 7.40 | 7.21 | 7.38 | 7.29 | qfq | 17,647,109 | 129,520,444 | 2.50% |
| 2025-06-23 | 7.07 | 7.21 | 7.03 | 7.20 | 7.11 | qfq | 11,620,359 | 82,913,305 | 0.70% |
| 2025-06-20 | 7.15 | 7.24 | 7.12 | 7.15 | 7.06 | qfq | 10,019,450 | 71,877,983 | -0.42% |
| 2025-06-19 | 7.35 | 7.44 | 7.15 | 7.18 | 7.09 | qfq | 19,104,486 | 138,549,058 | -2.84% |
| 2025-06-18 | 7.50 | 7.50 | 7.34 | 7.39 | 7.30 | qfq | 19,146,275 | 141,681,110 | -2.51% |
| 2025-06-17 | 7.46 | 7.66 | 7.28 | 7.58 | 7.49 | qfq | 38,178,335 | 284,505,846 | 2.02% |
| 2025-06-16 | 7.39 | 7.51 | 7.38 | 7.43 | 7.34 | qfq | 20,270,325 | 150,708,136 | -0.54% |
| 2025-06-13 | 7.81 | 7.81 | 7.46 | 7.47 | 7.38 | qfq | 38,523,175 | 291,648,832 | -4.60% |
| 2025-06-12 | 7.80 | 7.85 | 7.72 | 7.83 | 7.73 | qfq | 24,700,775 | 192,498,048 | 0.26% |
| 2025-06-11 | 7.90 | 7.90 | 7.74 | 7.81 | 7.71 | qfq | 38,231,965 | 298,710,093 | -1.88% |
| 2025-06-10 | 8.15 | 8.15 | 7.88 | 7.96 | 7.86 | qfq | 60,688,425 | 483,484,507 | -3.28% |
| 2025-06-09 | 7.90 | 8.25 | 7.80 | 8.23 | 8.13 | qfq | 88,692,321 | 711,716,734 | 3.39% |
| 2025-06-06 | 7.82 | 8.17 | 7.66 | 7.96 | 7.86 | qfq | 114,749,176 | 906,911,106 | 1.92% |
| 2025-06-05 | 7.12 | 7.81 | 7.08 | 7.81 | 7.71 | qfq | 67,321,352 | 511,480,023 | 10.00% |
| 2025-06-04 | 7.07 | 7.12 | 7.06 | 7.10 | 7.01 | qfq | 7,441,300 | 52,799,940 | 0.57% |
| 2025-06-03 | 7.08 | 7.11 | 7.03 | 7.06 | 6.97 | qfq | 8,310,200 | 58,728,448 | -0.28% |
| 2025-05-30 | 7.22 | 7.23 | 7.06 | 7.08 | 6.99 | qfq | 11,714,850 | 83,209,842 | -2.34% |
| 2025-05-29 | 7.15 | 7.27 | 7.14 | 7.25 | 7.16 | qfq | 9,220,375 | 66,669,916 | 1.26% |
| 2025-05-28 | 7.15 | 7.24 | 7.13 | 7.16 | 7.07 | qfq | 7,457,725 | 53,495,269 | 0.14% |
| 2025-05-27 | 7.16 | 7.19 | 7.09 | 7.15 | 7.06 | qfq | 6,037,450 | 43,070,413 | -0.14% |
| 2025-05-26 | 7.10 | 7.19 | 7.09 | 7.16 | 7.07 | qfq | 7,595,650 | 54,267,431 | 1.13% |
| 2025-05-23 | 7.22 | 7.27 | 7.06 | 7.08 | 6.99 | qfq | 10,647,500 | 76,267,979 | -1.94% |
| 2025-05-22 | 7.25 | 7.38 | 7.20 | 7.22 | 7.13 | qfq | 10,764,225 | 78,280,461 | -0.96% |
| 2025-05-21 | 7.43 | 7.43 | 7.28 | 7.29 | 7.20 | qfq | 13,019,200 | 95,240,421 | -2.02% |
| 2025-05-20 | 7.32 | 7.45 | 7.27 | 7.44 | 7.35 | qfq | 13,168,166 | 97,257,408 | 1.50% |
| 2025-05-19 | 7.35 | 7.38 | 7.25 | 7.33 | 7.24 | qfq | 7,896,841 | 57,739,257 | -0.27% |
| 2025-05-16 | 7.28 | 7.39 | 7.27 | 7.35 | 7.26 | qfq | 10,176,625 | 74,765,535 | 0.96% |
| 2025-05-15 | 7.38 | 7.40 | 7.27 | 7.28 | 7.19 | qfq | 10,672,875 | 78,010,773 | -4.59% |
| 2025-05-14 | 7.66 | 7.66 | 7.56 | 7.63 | 7.29 | qfq | 12,577,450 | 95,674,862 | 0.00% |
| 2025-05-13 | 7.67 | 7.69 | 7.59 | 7.63 | 7.29 | qfq | 14,178,650 | 108,249,828 | 0.26% |
| 2025-05-12 | 7.63 | 7.66 | 7.54 | 7.61 | 7.27 | qfq | 13,333,950 | 101,101,523 | 0.40% |
| 2025-05-09 | 7.65 | 7.65 | 7.55 | 7.58 | 7.24 | qfq | 13,716,475 | 104,099,136 | -1.04% |
| 2025-05-08 | 7.59 | 7.68 | 7.56 | 7.66 | 7.32 | qfq | 18,964,400 | 145,059,227 | 1.46% |
| 2025-05-07 | 7.58 | 7.67 | 7.48 | 7.55 | 7.21 | qfq | 21,146,300 | 160,061,946 | -0.26% |
| 2025-05-06 | 7.43 | 7.57 | 7.40 | 7.57 | 7.23 | qfq | 22,664,225 | 169,858,013 | 1.88% |
| 2025-04-30 | 7.30 | 7.47 | 7.26 | 7.43 | 7.10 | qfq | 26,182,275 | 193,850,507 | 1.92% |
| 2025-04-29 | 7.11 | 7.50 | 7.11 | 7.29 | 6.96 | qfq | 24,770,975 | 181,605,903 | 2.10% |
| 2025-04-28 | 7.23 | 7.28 | 7.12 | 7.14 | 6.82 | qfq | 11,525,950 | 82,735,848 | -0.70% |
| 2025-04-25 | 7.17 | 7.25 | 7.16 | 7.19 | 6.87 | qfq | 8,713,925 | 62,804,209 | 0.00% |
| 2025-04-24 | 7.24 | 7.32 | 7.15 | 7.19 | 6.87 | qfq | 12,790,075 | 92,398,489 | -0.96% |
| 2025-04-23 | 7.19 | 7.29 | 7.16 | 7.26 | 6.93 | qfq | 15,019,575 | 108,747,154 | 1.54% |
| 2025-04-22 | 7.14 | 7.19 | 7.10 | 7.15 | 6.83 | qfq | 11,241,275 | 80,336,364 | -0.14% |
| 2025-04-21 | 7.00 | 7.18 | 6.96 | 7.16 | 6.84 | qfq | 13,377,372 | 95,004,143 | 2.14% |
| 2025-04-18 | 6.97 | 7.05 | 6.93 | 7.01 | 6.70 | qfq | 13,538,125 | 94,801,349 | 0.14% |
| 2025-04-17 | 6.78 | 7.05 | 6.78 | 7.00 | 6.69 | qfq | 16,975,549 | 118,336,353 | 2.19% |
| 2025-04-16 | 7.03 | 7.03 | 6.77 | 6.85 | 6.54 | qfq | 13,477,225 | 92,772,621 | -2.42% |
| 2025-04-15 | 7.00 | 7.05 | 6.94 | 7.02 | 6.71 | qfq | 10,894,625 | 76,249,866 | 0.43% |
| 2025-04-14 | 6.98 | 7.08 | 6.96 | 6.99 | 6.68 | qfq | 17,130,575 | 120,224,796 | 1.75% |
| 2025-04-11 | 6.76 | 6.93 | 6.74 | 6.87 | 6.56 | qfq | 15,480,955 | 106,334,845 | 0.44% |
| 2025-04-10 | 6.85 | 7.04 | 6.84 | 6.84 | 6.53 | qfq | 29,452,150 | 204,238,924 | 0.88% |
| 2025-04-09 | 6.57 | 6.83 | 6.11 | 6.78 | 6.48 | qfq | 24,028,183 | 157,420,472 | 1.65% |
| 2025-04-08 | 6.73 | 6.85 | 6.48 | 6.67 | 6.37 | qfq | 25,594,050 | 169,343,937 | -2.34% |
| 2025-04-07 | 7.16 | 7.21 | 6.83 | 6.83 | 6.52 | qfq | 21,319,400 | 147,465,372 | -10.01% |
| 2025-04-03 | 7.60 | 7.69 | 7.52 | 7.59 | 7.25 | qfq | 10,760,100 | 81,826,559 | -1.04% |
| 2025-04-02 | 7.58 | 7.70 | 7.58 | 7.67 | 7.33 | qfq | 11,705,750 | 89,626,782 | 0.39% |
| 2025-04-01 | 7.60 | 7.68 | 7.59 | 7.64 | 7.30 | qfq | 14,095,126 | 107,770,764 | 1.06% |
| 2025-03-31 | 7.58 | 7.60 | 7.41 | 7.56 | 7.22 | qfq | 16,271,872 | 122,112,995 | -0.53% |
| 2025-03-28 | 7.62 | 7.70 | 7.58 | 7.60 | 7.26 | qfq | 13,446,500 | 102,626,579 | -0.78% |
| 2025-03-27 | 7.72 | 7.78 | 7.60 | 7.66 | 7.32 | qfq | 15,927,640 | 122,491,947 | -1.54% |
| 2025-03-26 | 7.71 | 7.80 | 7.68 | 7.78 | 7.43 | qfq | 16,193,675 | 125,796,051 | 0.91% |
| 2025-03-25 | 7.84 | 7.86 | 7.66 | 7.71 | 7.36 | qfq | 19,445,883 | 150,846,854 | -0.64% |
| 2025-03-24 | 7.94 | 7.97 | 7.56 | 7.76 | 7.41 | qfq | 30,478,952 | 235,967,855 | -1.52% |
| 2025-03-21 | 8.05 | 8.09 | 7.88 | 7.88 | 7.53 | qfq | 36,793,597 | 293,131,131 | -3.55% |
| 2025-03-20 | 8.30 | 8.30 | 8.11 | 8.17 | 7.80 | qfq | 30,510,208 | 250,331,554 | -1.45% |
| 2025-03-19 | 8.30 | 8.35 | 8.20 | 8.29 | 7.92 | qfq | 40,597,825 | 336,104,192 | -0.12% |
| 2025-03-18 | 8.23 | 8.31 | 8.19 | 8.30 | 7.93 | qfq | 38,762,291 | 320,052,228 | 1.34% |
| 2025-03-17 | 8.25 | 8.30 | 8.15 | 8.19 | 7.82 | qfq | 32,579,625 | 267,290,352 | -0.36% |
| 2025-03-14 | 8.12 | 8.25 | 7.97 | 8.22 | 7.85 | qfq | 50,003,002 | 406,234,500 | 0.24% |
| 2025-03-13 | 8.45 | 8.60 | 8.11 | 8.20 | 7.83 | qfq | 59,666,867 | 493,434,848 | -3.64% |
| 2025-03-12 | 8.45 | 8.73 | 8.30 | 8.51 | 8.13 | qfq | 85,460,439 | 726,055,199 | 1.67% |
| 2025-03-11 | 8.10 | 8.49 | 8.10 | 8.37 | 7.99 | qfq | 65,209,642 | 544,116,489 | 0.12% |
| 2025-03-10 | 8.76 | 8.87 | 8.31 | 8.36 | 7.99 | qfq | 104,168,972 | 884,666,918 | -7.83% |
| 2025-03-07 | 9.77 | 10.49 | 9.06 | 9.07 | 8.66 | qfq | 166,072,156 | 1,590,391,515 | -9.93% |
| 2025-03-06 | 10.00 | 11.28 | 9.69 | 10.07 | 9.62 | qfq | 211,425,833 | 2,223,875,681 | -6.24% |
| 2025-03-05 | 10.74 | 10.74 | 9.38 | 10.74 | 10.26 | qfq | 226,847,439 | 2,358,508,981 | 10.04% |
| 2025-03-04 | 9.28 | 9.76 | 8.10 | 9.76 | 9.32 | qfq | 177,318,634 | 1,630,476,849 | 10.03% |
| 2025-03-03 | 8.87 | 8.87 | 8.72 | 8.87 | 8.47 | qfq | 29,410,326 | 260,783,116 | 10.05% |
| 2025-02-28 | 8.06 | 8.06 | 7.88 | 8.06 | 7.70 | qfq | 31,104,111 | 250,460,154 | 9.96% |
| 2025-02-27 | 6.74 | 7.33 | 6.71 | 7.33 | 7.00 | qfq | 11,984,215 | 86,471,902 | 10.06% |
| 2025-02-26 | 6.66 | 6.75 | 6.63 | 6.66 | 6.36 | qfq | 15,374,003 | 102,682,192 | 0.60% |
| 2025-02-25 | 6.66 | 6.72 | 6.61 | 6.62 | 6.32 | qfq | 16,362,475 | 108,931,650 | -2.07% |
| 2025-02-24 | 6.70 | 6.85 | 6.59 | 6.76 | 6.46 | qfq | 25,951,590 | 173,840,596 | 1.05% |
| 2025-02-21 | 6.76 | 6.85 | 6.60 | 6.69 | 6.39 | qfq | 37,692,175 | 252,172,918 | -0.45% |
| 2025-02-20 | 6.43 | 7.00 | 6.34 | 6.72 | 6.42 | qfq | 36,748,450 | 245,485,693 | 4.19% |
| 2025-02-19 | 6.27 | 6.45 | 6.24 | 6.45 | 6.16 | qfq | 11,532,975 | 73,620,369 | 2.71% |
| 2025-02-18 | 6.45 | 6.56 | 6.25 | 6.28 | 6.00 | qfq | 17,597,050 | 112,184,894 | -2.94% |
| 2025-02-17 | 6.40 | 6.65 | 6.34 | 6.47 | 6.18 | qfq | 21,297,725 | 138,338,008 | 3.35% |
| 2025-02-14 | 6.30 | 6.32 | 6.22 | 6.26 | 5.98 | qfq | 9,090,750 | 57,030,578 | -0.16% |
| 2025-02-13 | 6.42 | 6.45 | 6.26 | 6.27 | 5.99 | qfq | 11,452,496 | 72,467,089 | -2.34% |
| 2025-02-12 | 6.35 | 6.48 | 6.33 | 6.42 | 6.13 | qfq | 13,745,683 | 88,264,496 | 1.10% |
| 2025-02-11 | 6.26 | 6.36 | 6.21 | 6.35 | 6.07 | qfq | 11,603,450 | 73,076,026 | 1.28% |
| 2025-02-10 | 6.21 | 6.29 | 6.20 | 6.27 | 5.99 | qfq | 12,685,082 | 79,188,167 | 0.80% |
| 2025-02-07 | 6.10 | 6.27 | 6.09 | 6.22 | 5.94 | qfq | 13,799,749 | 85,699,184 | 1.63% |
| 2025-02-06 | 6.06 | 6.12 | 6.02 | 6.12 | 5.85 | qfq | 9,583,048 | 58,227,725 | 0.82% |
| 2025-02-05 | 6.10 | 6.13 | 6.03 | 6.07 | 5.80 | qfq | 11,071,050 | 67,246,500 | 0.17% |
| 2025-01-27 | 6.14 | 6.16 | 6.04 | 6.06 | 5.79 | qfq | 9,489,825 | 57,927,560 | -0.82% |
| 2025-01-24 | 6.08 | 6.12 | 6.05 | 6.11 | 5.84 | qfq | 10,947,275 | 66,584,367 | 0.49% |
| 2025-01-23 | 6.21 | 6.24 | 6.07 | 6.08 | 5.81 | qfq | 10,436,000 | 64,268,928 | -0.82% |
| 2025-01-22 | 6.21 | 6.25 | 6.11 | 6.13 | 5.86 | qfq | 10,168,450 | 62,711,762 | -1.13% |
| 2025-01-21 | 6.27 | 6.32 | 6.13 | 6.20 | 5.92 | qfq | 14,259,300 | 88,634,983 | -0.32% |
| 2025-01-20 | 6.08 | 6.25 | 6.04 | 6.22 | 5.94 | qfq | 23,772,800 | 147,127,856 | 4.19% |
| 2025-01-17 | 5.96 | 6.01 | 5.88 | 5.97 | 5.70 | qfq | 9,170,450 | 54,606,235 | -0.17% |
| 2025-01-16 | 5.93 | 6.07 | 5.90 | 5.98 | 5.71 | qfq | 14,164,900 | 84,713,755 | 1.01% |
| 2025-01-15 | 5.92 | 5.96 | 5.80 | 5.92 | 5.65 | qfq | 16,774,342 | 98,972,133 | 0.68% |
| 2025-01-14 | 5.60 | 5.90 | 5.60 | 5.88 | 5.62 | qfq | 19,531,950 | 113,004,400 | 5.95% |
| 2025-01-13 | 5.59 | 5.66 | 5.45 | 5.55 | 5.30 | qfq | 17,517,400 | 97,213,445 | -2.63% |
| 2025-01-10 | 5.96 | 6.04 | 5.70 | 5.70 | 5.44 | qfq | 24,015,892 | 140,677,628 | -5.00% |
| 2025-01-09 | 5.83 | 6.10 | 5.83 | 6.00 | 5.73 | qfq | 28,910,100 | 174,295,376 | 1.52% |
| 2025-01-08 | 5.95 | 6.02 | 5.75 | 5.91 | 5.64 | qfq | 25,256,925 | 148,763,392 | -1.99% |
| 2025-01-07 | 5.71 | 6.05 | 5.70 | 6.03 | 5.76 | qfq | 35,253,370 | 207,484,590 | 4.69% |
| 2025-01-06 | 5.58 | 5.94 | 5.45 | 5.76 | 5.50 | qfq | 29,265,618 | 167,948,372 | 2.13% |
| 2025-01-03 | 5.95 | 5.97 | 5.62 | 5.64 | 5.39 | qfq | 34,593,299 | 199,125,131 | -5.69% |
| 2025-01-02 | 5.93 | 6.07 | 5.82 | 5.98 | 5.71 | qfq | 39,574,403 | 235,472,952 | -0.66% |
| 2024-12-31 | 6.36 | 6.45 | 6.01 | 6.02 | 5.75 | qfq | 79,925,951 | 492,029,547 | -9.88% |
| 2024-12-30 | 6.98 | 7.04 | 6.68 | 6.68 | 6.38 | qfq | 114,931,792 | 778,356,158 | -9.97% |
| 2024-12-27 | 7.87 | 7.87 | 7.29 | 7.42 | 7.09 | qfq | 135,645,871 | 1,059,334,391 | 3.78% |
| 2024-12-26 | 7.15 | 7.15 | 7.15 | 7.15 | 6.83 | qfq | 17,410,325 | 124,483,824 | 10.00% |
| 2024-12-25 | 5.92 | 6.50 | 5.72 | 6.50 | 6.21 | qfq | 24,205,045 | 153,388,192 | 9.98% |
| 2024-12-24 | 5.83 | 5.99 | 5.82 | 5.91 | 5.64 | qfq | 5,490,125 | 32,417,797 | 2.07% |
| 2024-12-23 | 6.10 | 6.11 | 5.77 | 5.79 | 5.53 | qfq | 9,227,925 | 54,362,951 | -5.08% |
| 2024-12-20 | 6.05 | 6.13 | 6.03 | 6.10 | 5.83 | qfq | 5,309,738 | 32,305,634 | 0.49% |
| 2024-12-19 | 5.98 | 6.09 | 5.94 | 6.07 | 5.80 | qfq | 5,784,260 | 34,777,401 | 0.50% |
| 2024-12-18 | 6.05 | 6.12 | 5.91 | 6.04 | 5.77 | qfq | 6,451,475 | 38,914,941 | 0.67% |
| 2024-12-17 | 6.25 | 6.26 | 5.99 | 6.00 | 5.73 | qfq | 8,374,225 | 51,005,027 | -4.15% |
| 2024-12-16 | 6.24 | 6.35 | 6.21 | 6.26 | 5.98 | qfq | 6,855,238 | 43,039,656 | 0.64% |
| 2024-12-13 | 6.30 | 6.35 | 6.20 | 6.22 | 5.94 | qfq | 6,320,900 | 39,527,932 | -1.58% |
| 2024-12-12 | 6.26 | 6.33 | 6.21 | 6.32 | 6.04 | qfq | 8,400,175 | 52,857,774 | 0.96% |
| 2024-12-11 | 6.20 | 6.27 | 6.16 | 6.26 | 5.98 | qfq | 7,230,010 | 45,005,863 | 1.13% |
| 2024-12-10 | 6.38 | 6.39 | 6.16 | 6.19 | 5.91 | qfq | 8,401,300 | 52,489,568 | -0.80% |
| 2024-12-09 | 6.18 | 6.29 | 6.16 | 6.24 | 5.96 | qfq | 9,422,168 | 58,710,285 | 0.65% |
| 2024-12-06 | 6.22 | 6.23 | 6.13 | 6.20 | 5.92 | qfq | 6,396,218 | 39,516,498 | 0.32% |
| 2024-12-05 | 6.07 | 6.20 | 6.05 | 6.18 | 5.90 | qfq | 5,809,475 | 35,739,411 | 1.64% |
| 2024-12-04 | 6.17 | 6.18 | 6.04 | 6.08 | 5.81 | qfq | 6,915,663 | 42,253,753 | -1.46% |
| 2024-12-03 | 6.19 | 6.25 | 6.13 | 6.17 | 5.89 | qfq | 6,765,325 | 41,820,115 | -0.32% |
| 2024-12-02 | 6.15 | 6.24 | 6.10 | 6.19 | 5.91 | qfq | 10,142,327 | 62,787,410 | 1.31% |
| 2024-11-29 | 6.06 | 6.15 | 6.01 | 6.11 | 5.84 | qfq | 7,888,850 | 48,037,613 | 0.99% |
| 2024-11-28 | 6.05 | 6.10 | 6.00 | 6.05 | 5.78 | qfq | 6,842,441 | 41,426,475 | 0.17% |
| 2024-11-27 | 6.00 | 6.05 | 5.76 | 6.04 | 5.77 | qfq | 6,906,200 | 40,793,629 | 1.51% |
| 2024-11-26 | 5.99 | 6.03 | 5.92 | 5.95 | 5.68 | qfq | 4,980,725 | 29,810,898 | -0.83% |
| 2024-11-25 | 5.95 | 6.02 | 5.86 | 6.00 | 5.73 | qfq | 6,664,460 | 39,686,607 | 2.21% |
| 2024-11-22 | 6.10 | 6.10 | 5.86 | 5.87 | 5.61 | qfq | 6,967,650 | 41,876,939 | -3.45% |
| 2024-11-21 | 6.00 | 6.10 | 6.00 | 6.08 | 5.81 | qfq | 6,866,425 | 41,636,919 | 1.00% |
| 2024-11-20 | 5.93 | 6.02 | 5.92 | 6.02 | 5.75 | qfq | 5,147,587 | 30,762,571 | 1.52% |
| 2024-11-19 | 5.83 | 5.93 | 5.78 | 5.93 | 5.66 | qfq | 5,221,990 | 30,605,729 | 2.77% |
| 2024-11-18 | 5.90 | 5.92 | 5.73 | 5.77 | 5.51 | qfq | 6,916,772 | 40,315,367 | -1.20% |
| 2024-11-15 | 5.86 | 6.01 | 5.83 | 5.84 | 5.58 | qfq | 6,330,750 | 37,551,230 | -1.68% |
| 2024-11-14 | 6.10 | 6.16 | 5.91 | 5.94 | 5.67 | qfq | 8,637,903 | 52,043,432 | -2.62% |
| 2024-11-13 | 6.00 | 6.13 | 5.92 | 6.10 | 5.83 | qfq | 7,701,553 | 46,406,377 | 1.67% |
| 2024-11-12 | 6.06 | 6.11 | 5.93 | 6.00 | 5.73 | qfq | 9,938,103 | 60,097,263 | -0.99% |
| 2024-11-11 | 5.95 | 6.06 | 5.90 | 6.06 | 5.79 | qfq | 7,473,691 | 44,776,727 | 1.85% |
| 2024-11-08 | 5.97 | 6.02 | 5.90 | 5.95 | 5.68 | qfq | 8,008,250 | 47,726,375 | 0.17% |
| 2024-11-07 | 5.80 | 5.95 | 5.76 | 5.94 | 5.67 | qfq | 7,201,250 | 42,456,098 | 2.06% |
| 2024-11-06 | 5.81 | 5.86 | 5.77 | 5.82 | 5.56 | qfq | 6,475,847 | 37,679,079 | 0.34% |
| 2024-11-05 | 5.72 | 5.83 | 5.72 | 5.80 | 5.54 | qfq | 6,457,740 | 37,330,653 | 1.40% |
| 2024-11-04 | 5.64 | 5.73 | 5.60 | 5.72 | 5.46 | qfq | 4,805,375 | 27,347,080 | 1.96% |
| 2024-11-01 | 5.82 | 5.83 | 5.60 | 5.61 | 5.36 | qfq | 8,352,700 | 47,392,813 | -3.61% |
| 2024-10-31 | 5.75 | 5.85 | 5.74 | 5.82 | 5.56 | qfq | 7,027,572 | 40,832,788 | 0.69% |
| 2024-10-30 | 5.76 | 5.83 | 5.69 | 5.78 | 5.52 | qfq | 6,524,672 | 37,570,194 | -0.17% |
| 2024-10-29 | 5.94 | 5.98 | 5.77 | 5.79 | 5.53 | qfq | 6,923,375 | 40,488,414 | -2.53% |
| 2024-10-28 | 5.81 | 5.96 | 5.78 | 5.94 | 5.67 | qfq | 6,403,925 | 37,608,271 | 2.41% |
| 2024-10-25 | 5.67 | 5.81 | 5.67 | 5.80 | 5.54 | qfq | 5,868,477 | 33,840,194 | 1.58% |
| 2024-10-24 | 5.63 | 5.72 | 5.63 | 5.71 | 5.45 | qfq | 4,369,750 | 24,831,260 | 0.71% |
| 2024-10-23 | 5.67 | 5.74 | 5.63 | 5.67 | 5.42 | qfq | 6,432,600 | 36,570,538 | 0.00% |
| 2024-10-22 | 5.59 | 5.67 | 5.55 | 5.67 | 5.42 | qfq | 6,190,550 | 34,866,242 | 1.80% |
| 2024-10-21 | 5.67 | 5.68 | 5.55 | 5.57 | 5.32 | qfq | 6,750,550 | 37,819,777 | -0.89% |
| 2024-10-18 | 5.55 | 5.68 | 5.55 | 5.62 | 5.37 | qfq | 6,079,975 | 34,113,561 | 1.44% |
| 2024-10-17 | 5.58 | 5.68 | 5.53 | 5.54 | 5.29 | qfq | 4,300,600 | 24,164,368 | -0.89% |
| 2024-10-16 | 5.50 | 5.64 | 5.48 | 5.59 | 5.34 | qfq | 4,311,450 | 24,079,199 | 0.72% |
| 2024-10-15 | 5.65 | 5.68 | 5.55 | 5.55 | 5.30 | qfq | 5,448,015 | 30,556,290 | -1.94% |
| 2024-10-14 | 5.63 | 5.69 | 5.53 | 5.66 | 5.41 | qfq | 6,420,288 | 36,121,581 | 1.25% |
| 2024-10-11 | 5.75 | 5.80 | 5.56 | 5.59 | 5.34 | qfq | 7,941,225 | 44,922,701 | -3.45% |
| 2024-10-10 | 5.77 | 5.94 | 5.71 | 5.79 | 5.53 | qfq | 9,204,770 | 53,700,886 | 0.35% |
| 2024-10-09 | 6.19 | 6.19 | 5.75 | 5.77 | 5.51 | qfq | 13,639,833 | 81,447,213 | -8.12% |
| 2024-10-08 | 6.48 | 6.48 | 5.93 | 6.28 | 6.00 | qfq | 21,669,767 | 134,854,446 | 6.44% |
| 2024-09-30 | 5.66 | 5.95 | 5.46 | 5.90 | 5.64 | qfq | 18,563,862 | 106,458,070 | 8.46% |
| 2024-09-27 | 5.37 | 5.47 | 5.31 | 5.44 | 5.20 | qfq | 5,942,450 | 32,022,813 | 3.23% |
| 2024-09-26 | 5.19 | 5.27 | 5.15 | 5.27 | 5.03 | qfq | 5,716,275 | 29,824,803 | 1.93% |
| 2024-09-25 | 5.12 | 5.28 | 5.12 | 5.17 | 4.94 | qfq | 7,176,775 | 37,393,326 | 1.77% |
| 2024-09-24 | 5.03 | 5.09 | 4.98 | 5.08 | 4.85 | qfq | 5,903,908 | 29,815,004 | 0.79% |
| 2024-09-23 | 5.10 | 5.11 | 5.00 | 5.04 | 4.72 | qfq | 4,444,250 | 22,444,437 | -1.18% |
| 2024-09-20 | 5.16 | 5.16 | 5.06 | 5.10 | 4.77 | qfq | 4,184,983 | 21,330,354 | -1.54% |
| 2024-09-19 | 5.12 | 5.19 | 5.08 | 5.18 | 4.85 | qfq | 6,472,408 | 33,335,917 | 1.17% |
| 2024-09-18 | 5.07 | 5.15 | 5.01 | 5.12 | 4.79 | qfq | 4,153,683 | 21,042,250 | 1.59% |
| 2024-09-13 | 5.19 | 5.19 | 5.02 | 5.04 | 4.72 | qfq | 3,568,400 | 18,107,483 | -2.33% |
| 2024-09-12 | 5.12 | 5.20 | 5.08 | 5.16 | 4.83 | qfq | 3,490,675 | 18,016,229 | 1.38% |
| 2024-09-11 | 5.09 | 5.14 | 5.04 | 5.09 | 4.77 | qfq | 2,202,613 | 11,219,045 | 0.20% |
| 2024-09-10 | 5.03 | 5.09 | 4.99 | 5.08 | 4.76 | qfq | 3,217,038 | 16,213,973 | 0.79% |
| 2024-09-09 | 5.07 | 5.09 | 4.99 | 5.04 | 4.72 | qfq | 3,104,735 | 15,654,509 | -0.59% |
| 2024-09-06 | 5.18 | 5.18 | 5.06 | 5.07 | 4.75 | qfq | 2,840,000 | 14,471,175 | -1.74% |
| 2024-09-05 | 5.13 | 5.20 | 5.12 | 5.16 | 4.83 | qfq | 3,110,275 | 16,041,702 | 0.58% |
| 2024-09-04 | 5.16 | 5.22 | 5.12 | 5.13 | 4.80 | qfq | 2,836,650 | 14,634,973 | -0.58% |
| 2024-09-03 | 5.18 | 5.19 | 5.08 | 5.16 | 4.83 | qfq | 3,416,810 | 17,603,344 | 0.78% |
| 2024-09-02 | 5.21 | 5.26 | 5.12 | 5.12 | 4.79 | qfq | 4,320,100 | 22,461,508 | -1.16% |
| 2024-08-30 | 5.12 | 5.25 | 5.10 | 5.18 | 4.85 | qfq | 3,900,550 | 20,236,189 | 1.17% |
| 2024-08-29 | 5.07 | 5.14 | 5.03 | 5.12 | 4.79 | qfq | 3,207,850 | 16,362,078 | 0.79% |
| 2024-08-28 | 5.00 | 5.10 | 4.96 | 5.08 | 4.76 | qfq | 3,256,425 | 16,459,039 | 1.80% |
| 2024-08-27 | 5.08 | 5.12 | 4.97 | 4.99 | 4.67 | qfq | 3,532,525 | 17,739,343 | -2.54% |
| 2024-08-26 | 5.05 | 5.15 | 4.97 | 5.12 | 4.79 | qfq | 3,840,600 | 19,532,380 | 2.40% |
| 2024-08-23 | 5.04 | 5.10 | 4.98 | 5.00 | 4.68 | qfq | 3,060,175 | 15,359,310 | -1.19% |
| 2024-08-22 | 5.13 | 5.17 | 5.05 | 5.06 | 4.74 | qfq | 3,156,450 | 16,113,383 | -0.98% |
| 2024-08-21 | 5.08 | 5.14 | 5.02 | 5.11 | 4.78 | qfq | 4,572,975 | 23,313,284 | 0.79% |
| 2024-08-20 | 5.20 | 5.23 | 5.05 | 5.07 | 4.75 | qfq | 5,332,150 | 27,256,782 | -2.31% |
| 2024-08-19 | 5.21 | 5.25 | 5.17 | 5.19 | 4.86 | qfq | 3,491,375 | 18,182,832 | -0.57% |
| 2024-08-16 | 5.21 | 5.24 | 5.19 | 5.22 | 4.89 | qfq | 3,829,450 | 19,975,342 | 0.58% |
| 2024-08-15 | 5.20 | 5.23 | 5.14 | 5.19 | 4.86 | qfq | 3,461,050 | 17,951,851 | -0.19% |
| 2024-08-14 | 5.22 | 5.24 | 5.18 | 5.20 | 4.87 | qfq | 4,463,475 | 23,261,116 | 0.00% |
| 2024-08-13 | 5.15 | 5.20 | 5.10 | 5.20 | 4.87 | qfq | 3,911,225 | 20,218,592 | 0.78% |
| 2024-08-12 | 5.15 | 5.19 | 5.12 | 5.16 | 4.83 | qfq | 3,556,050 | 18,324,052 | 0.39% |
| 2024-08-09 | 5.12 | 5.19 | 5.11 | 5.14 | 4.81 | qfq | 4,810,425 | 24,786,241 | 0.78% |
| 2024-08-08 | 5.08 | 5.13 | 5.01 | 5.10 | 4.77 | qfq | 3,700,675 | 18,771,486 | 0.20% |
| 2024-08-07 | 5.01 | 5.14 | 5.01 | 5.09 | 4.77 | qfq | 4,605,125 | 23,420,750 | 1.80% |
| 2024-08-06 | 4.99 | 5.05 | 4.95 | 5.00 | 4.68 | qfq | 2,970,025 | 14,788,399 | 1.42% |
| 2024-08-05 | 5.00 | 5.08 | 4.93 | 4.93 | 4.62 | qfq | 4,689,150 | 23,492,033 | -2.57% |
| 2024-08-02 | 5.10 | 5.16 | 5.03 | 5.06 | 4.74 | qfq | 3,414,675 | 17,403,039 | -1.36% |
| 2024-08-01 | 5.11 | 5.19 | 5.10 | 5.13 | 4.80 | qfq | 4,115,225 | 21,172,896 | 0.59% |
| 2024-07-31 | 4.99 | 5.12 | 4.95 | 5.10 | 4.77 | qfq | 4,345,725 | 22,019,617 | 2.41% |
| 2024-07-30 | 4.94 | 5.01 | 4.93 | 4.98 | 4.66 | qfq | 3,200,013 | 15,947,084 | 0.20% |
| 2024-07-29 | 4.94 | 4.99 | 4.91 | 4.97 | 4.65 | qfq | 3,291,225 | 16,324,166 | 0.81% |
| 2024-07-26 | 4.87 | 4.94 | 4.82 | 4.93 | 4.62 | qfq | 3,308,900 | 16,226,138 | 2.07% |
| 2024-07-25 | 4.76 | 4.90 | 4.73 | 4.83 | 4.52 | qfq | 3,154,925 | 15,200,328 | 0.63% |
| 2024-07-24 | 4.87 | 4.90 | 4.75 | 4.80 | 4.49 | qfq | 4,578,829 | 22,087,453 | -1.03% |
| 2024-07-23 | 4.95 | 4.98 | 4.85 | 4.85 | 4.54 | qfq | 3,932,079 | 19,384,503 | -2.02% |
| 2024-07-22 | 4.95 | 4.96 | 4.91 | 4.95 | 4.63 | qfq | 3,103,475 | 15,312,299 | 0.00% |
| 2024-07-19 | 4.92 | 4.97 | 4.86 | 4.95 | 4.63 | qfq | 3,475,229 | 17,155,574 | 0.61% |
| 2024-07-18 | 4.95 | 4.95 | 4.82 | 4.92 | 4.61 | qfq | 5,738,125 | 27,997,648 | -1.01% |
| 2024-07-17 | 5.07 | 5.08 | 4.97 | 4.97 | 4.65 | qfq | 5,172,375 | 25,892,434 | -1.97% |
| 2024-07-16 | 5.04 | 5.10 | 5.01 | 5.07 | 4.75 | qfq | 4,247,550 | 21,477,264 | 0.60% |
| 2024-07-15 | 5.11 | 5.11 | 5.00 | 5.04 | 4.72 | qfq | 6,401,628 | 32,263,585 | -1.56% |
| 2024-07-12 | 5.16 | 5.22 | 5.11 | 5.12 | 4.79 | qfq | 7,234,325 | 37,265,538 | -0.58% |
| 2024-07-11 | 5.11 | 5.16 | 5.05 | 5.15 | 4.82 | qfq | 8,705,213 | 44,537,603 | 2.18% |
| 2024-07-10 | 5.08 | 5.14 | 5.03 | 5.04 | 4.72 | qfq | 7,314,621 | 37,178,305 | -1.56% |
| 2024-07-09 | 4.99 | 5.14 | 4.91 | 5.12 | 4.79 | qfq | 13,461,572 | 68,006,077 | 2.40% |
| 2024-07-08 | 5.15 | 5.19 | 5.00 | 5.00 | 4.68 | qfq | 14,598,386 | 73,623,762 | -3.85% |
| 2024-07-05 | 5.26 | 5.26 | 5.14 | 5.20 | 4.87 | qfq | 17,054,124 | 88,550,178 | -2.62% |
| 2024-07-04 | 5.63 | 5.74 | 5.34 | 5.34 | 5.00 | qfq | 24,096,076 | 132,860,361 | -5.15% |
| 2024-07-03 | 6.26 | 6.31 | 5.57 | 5.63 | 5.27 | qfq | 34,276,096 | 199,892,601 | -7.10% |
| 2024-07-02 | 6.00 | 6.27 | 5.83 | 6.06 | 5.67 | qfq | 35,308,990 | 210,444,610 | -1.14% |
| 2024-07-01 | 5.48 | 6.13 | 5.46 | 6.13 | 5.74 | qfq | 39,790,113 | 231,393,399 | 10.05% |
| 2024-06-28 | 5.28 | 5.75 | 5.21 | 5.57 | 5.21 | qfq | 23,085,837 | 130,224,214 | 6.50% |
| 2024-06-27 | 5.31 | 5.39 | 5.21 | 5.23 | 4.90 | qfq | 3,190,136 | 16,832,814 | -1.69% |
| 2024-06-26 | 5.12 | 5.36 | 5.07 | 5.32 | 4.98 | qfq | 3,711,425 | 19,393,642 | 3.91% |
| 2024-06-25 | 5.06 | 5.18 | 5.06 | 5.12 | 4.79 | qfq | 4,306,937 | 22,043,501 | 1.39% |
| 2024-06-24 | 5.32 | 5.32 | 5.05 | 5.05 | 4.73 | qfq | 5,902,036 | 30,206,630 | -5.25% |
| 2024-06-21 | 5.38 | 5.40 | 5.31 | 5.33 | 4.99 | qfq | 2,354,375 | 12,600,171 | -0.93% |
| 2024-06-20 | 5.45 | 5.51 | 5.37 | 5.38 | 5.04 | qfq | 3,677,375 | 19,917,386 | -1.47% |
| 2024-06-19 | 5.54 | 5.54 | 5.43 | 5.46 | 5.11 | qfq | 3,711,925 | 20,340,856 | -1.09% |
| 2024-06-18 | 5.43 | 5.54 | 5.37 | 5.52 | 5.17 | qfq | 5,190,525 | 28,291,703 | 1.66% |
| 2024-06-17 | 5.47 | 5.66 | 5.41 | 5.43 | 5.08 | qfq | 6,612,535 | 36,418,373 | -1.27% |
| 2024-06-14 | 5.35 | 5.55 | 5.31 | 5.50 | 5.15 | qfq | 6,749,237 | 37,009,954 | 2.42% |
| 2024-06-13 | 5.27 | 5.40 | 5.26 | 5.37 | 5.03 | qfq | 4,867,475 | 25,979,434 | 1.32% |
| 2024-06-12 | 5.26 | 5.35 | 5.23 | 5.30 | 4.96 | qfq | 6,034,871 | 31,973,640 | 0.95% |
| 2024-06-11 | 5.32 | 5.35 | 5.18 | 5.25 | 4.92 | qfq | 7,419,600 | 38,809,138 | -2.42% |
| 2024-06-07 | 5.19 | 5.39 | 5.17 | 5.38 | 5.04 | qfq | 9,258,947 | 49,266,082 | -19.70% |
| 2024-06-06 | 7.14 | 7.17 | 6.62 | 6.70 | 4.83 | qfq | 10,440,000 | 71,010,389 | -6.16% |
| 2024-06-05 | 7.53 | 7.54 | 7.11 | 7.14 | 5.15 | qfq | 6,789,640 | 49,165,797 | -4.80% |
| 2024-06-04 | 7.44 | 7.54 | 7.28 | 7.50 | 5.41 | qfq | 4,452,700 | 32,926,800 | 0.00% |
| 2024-06-03 | 7.86 | 7.88 | 7.42 | 7.50 | 5.41 | qfq | 7,673,000 | 58,094,550 | -4.58% |
| 2024-05-31 | 7.81 | 7.88 | 7.74 | 7.86 | 5.67 | qfq | 3,441,100 | 26,931,972 | 0.90% |
| 2024-05-30 | 7.89 | 7.89 | 7.73 | 7.79 | 5.62 | qfq | 2,741,800 | 21,383,727 | -1.02% |
| 2024-05-29 | 7.91 | 7.95 | 7.83 | 7.87 | 5.67 | qfq | 3,278,800 | 25,859,173 | -0.63% |
| 2024-05-28 | 7.80 | 7.96 | 7.80 | 7.92 | 5.71 | qfq | 4,091,900 | 32,370,214 | 0.51% |
| 2024-05-27 | 7.76 | 7.89 | 7.70 | 7.88 | 5.68 | qfq | 3,893,400 | 30,387,057 | 1.55% |
| 2024-05-24 | 7.65 | 7.88 | 7.65 | 7.76 | 5.60 | qfq | 3,314,100 | 25,892,645 | 0.65% |
| 2024-05-23 | 7.86 | 7.86 | 7.67 | 7.71 | 5.56 | qfq | 2,982,750 | 23,076,550 | -2.41% |
| 2024-05-22 | 7.88 | 7.90 | 7.81 | 7.90 | 5.70 | qfq | 2,701,400 | 21,236,964 | 1.02% |
| 2024-05-21 | 7.95 | 7.95 | 7.77 | 7.82 | 5.64 | qfq | 4,521,200 | 35,440,077 | -1.64% |
| 2024-05-20 | 7.94 | 8.01 | 7.91 | 7.95 | 5.73 | qfq | 3,344,600 | 26,568,650 | 0.00% |
| 2024-05-17 | 7.87 | 7.95 | 7.82 | 7.95 | 5.73 | qfq | 2,556,600 | 20,112,884 | 0.76% |
| 2024-05-16 | 7.90 | 7.98 | 7.84 | 7.89 | 5.69 | qfq | 2,980,400 | 23,549,930 | -0.75% |
| 2024-05-15 | 7.98 | 8.10 | 7.89 | 7.95 | 5.73 | qfq | 3,593,600 | 28,714,935 | -0.75% |
| 2024-05-14 | 7.91 | 8.07 | 7.87 | 8.01 | 5.78 | qfq | 3,951,900 | 31,639,749 | 1.65% |
| 2024-05-13 | 7.88 | 8.01 | 7.75 | 7.88 | 5.68 | qfq | 3,885,200 | 30,551,417 | -0.63% |
| 2024-05-10 | 7.95 | 8.02 | 7.84 | 7.93 | 5.72 | qfq | 3,723,400 | 29,530,434 | 0.38% |
| 2024-05-09 | 7.78 | 7.94 | 7.72 | 7.90 | 5.70 | qfq | 3,807,540 | 30,002,365 | 2.07% |
| 2024-05-08 | 7.82 | 7.87 | 7.72 | 7.74 | 5.58 | qfq | 2,996,400 | 23,288,860 | -1.02% |
| 2024-05-07 | 7.81 | 7.87 | 7.71 | 7.82 | 5.64 | qfq | 3,346,757 | 26,148,698 | -0.26% |
| 2024-05-06 | 7.81 | 7.87 | 7.77 | 7.84 | 5.65 | qfq | 4,232,157 | 33,047,834 | 1.16% |
| 2024-04-30 | 7.65 | 7.78 | 7.65 | 7.75 | 5.59 | qfq | 4,033,400 | 31,154,382 | 0.78% |
| 2024-04-29 | 7.39 | 7.70 | 7.39 | 7.69 | 5.54 | qfq | 4,433,200 | 33,577,427 | 3.92% |
| 2024-04-26 | 7.33 | 7.48 | 7.20 | 7.40 | 5.34 | qfq | 4,675,900 | 34,550,366 | 1.23% |
| 2024-04-25 | 7.27 | 7.39 | 7.23 | 7.31 | 5.27 | qfq | 4,052,612 | 29,688,747 | 0.27% |
| 2024-04-24 | 7.13 | 7.31 | 7.09 | 7.29 | 5.26 | qfq | 7,154,500 | 51,681,091 | 2.24% |
| 2024-04-23 | 7.38 | 7.39 | 7.02 | 7.13 | 5.14 | qfq | 8,701,240 | 62,022,216 | -3.52% |
| 2024-04-22 | 7.47 | 7.54 | 7.24 | 7.39 | 5.33 | qfq | 4,189,000 | 30,959,108 | -1.07% |
| 2024-04-19 | 7.63 | 7.84 | 7.42 | 7.47 | 5.39 | qfq | 5,646,500 | 42,745,580 | -2.86% |
| 2024-04-18 | 7.40 | 7.82 | 7.30 | 7.69 | 5.54 | qfq | 7,810,250 | 59,479,798 | 4.48% |
| 2024-04-17 | 6.92 | 7.38 | 6.91 | 7.36 | 5.31 | qfq | 7,185,862 | 51,973,901 | 8.39% |
| 2024-04-16 | 7.32 | 7.49 | 6.76 | 6.79 | 4.90 | qfq | 9,305,700 | 65,132,775 | -8.74% |
| 2024-04-15 | 7.89 | 7.96 | 7.31 | 7.44 | 5.36 | qfq | 7,123,600 | 53,987,939 | -4.74% |
| 2024-04-12 | 7.92 | 8.03 | 7.80 | 7.81 | 5.63 | qfq | 3,452,807 | 27,313,057 | -1.76% |
| 2024-04-11 | 7.72 | 8.08 | 7.69 | 7.95 | 5.73 | qfq | 3,928,700 | 31,197,782 | 1.40% |
| 2024-04-10 | 7.95 | 7.98 | 7.77 | 7.84 | 5.65 | qfq | 3,601,100 | 28,344,880 | -1.26% |
| 2024-04-09 | 7.78 | 7.98 | 7.77 | 7.94 | 5.72 | qfq | 3,506,500 | 27,700,513 | 1.53% |
| 2024-04-08 | 7.95 | 8.01 | 7.80 | 7.82 | 5.64 | qfq | 5,602,300 | 44,351,100 | -2.01% |
| 2024-04-03 | 8.12 | 8.17 | 7.88 | 7.98 | 5.75 | qfq | 4,776,940 | 38,128,257 | -2.33% |
| 2024-04-02 | 8.01 | 8.21 | 7.99 | 8.17 | 5.89 | qfq | 5,471,300 | 44,342,476 | 2.38% |
| 2024-04-01 | 7.84 | 7.98 | 7.78 | 7.98 | 5.75 | qfq | 3,947,600 | 31,227,554 | 2.57% |
| 2024-03-29 | 7.61 | 7.78 | 7.61 | 7.78 | 5.61 | qfq | 4,071,650 | 31,354,993 | 1.83% |
| 2024-03-28 | 7.55 | 7.77 | 7.51 | 7.64 | 5.51 | qfq | 3,456,462 | 26,463,922 | 1.60% |
| 2024-03-27 | 7.74 | 7.76 | 7.52 | 7.52 | 5.42 | qfq | 3,505,300 | 26,781,759 | -2.46% |
| 2024-03-26 | 7.68 | 7.77 | 7.59 | 7.71 | 5.56 | qfq | 3,312,700 | 25,466,902 | 0.65% |
| 2024-03-25 | 7.79 | 7.95 | 7.65 | 7.66 | 5.52 | qfq | 3,474,500 | 27,185,898 | -2.92% |
| 2024-03-22 | 7.95 | 8.03 | 7.79 | 7.89 | 5.69 | qfq | 4,061,200 | 31,977,560 | -1.00% |
| 2024-03-21 | 7.99 | 8.03 | 7.81 | 7.97 | 5.75 | qfq | 4,729,640 | 37,566,181 | -0.25% |
| 2024-03-20 | 7.87 | 7.99 | 7.79 | 7.99 | 5.76 | qfq | 5,160,600 | 40,815,244 | 1.52% |
| 2024-03-19 | 7.88 | 7.97 | 7.80 | 7.87 | 5.67 | qfq | 5,558,400 | 43,755,947 | 0.64% |
| 2024-03-18 | 7.67 | 7.85 | 7.67 | 7.82 | 5.64 | qfq | 5,113,157 | 39,806,308 | 1.82% |
| 2024-03-15 | 7.58 | 7.68 | 7.52 | 7.68 | 5.54 | qfq | 3,828,450 | 29,047,087 | 1.32% |
| 2024-03-14 | 7.63 | 7.75 | 7.48 | 7.58 | 5.47 | qfq | 4,092,200 | 31,171,649 | -1.17% |
| 2024-03-13 | 7.68 | 7.71 | 7.60 | 7.67 | 5.53 | qfq | 4,272,100 | 32,706,970 | 0.00% |
| 2024-03-12 | 7.53 | 7.68 | 7.52 | 7.67 | 5.53 | qfq | 5,392,957 | 41,012,867 | 1.05% |
| 2024-03-11 | 7.26 | 7.59 | 7.26 | 7.59 | 5.47 | qfq | 7,041,957 | 52,708,220 | 3.83% |
| 2024-03-08 | 7.27 | 7.40 | 7.21 | 7.31 | 5.27 | qfq | 3,647,657 | 26,617,540 | -0.27% |
| 2024-03-07 | 7.36 | 7.47 | 7.25 | 7.33 | 5.29 | qfq | 5,446,300 | 40,198,284 | -0.14% |
| 2024-03-06 | 7.07 | 7.38 | 7.07 | 7.34 | 5.29 | qfq | 5,896,900 | 42,809,882 | 3.23% |
| 2024-03-05 | 7.24 | 7.28 | 7.10 | 7.11 | 5.13 | qfq | 4,800,400 | 34,492,532 | -1.66% |
| 2024-03-04 | 7.23 | 7.33 | 7.14 | 7.23 | 5.21 | qfq | 6,393,100 | 46,176,675 | 0.14% |
| 2024-03-01 | 7.16 | 7.24 | 7.11 | 7.22 | 5.21 | qfq | 5,689,700 | 40,893,174 | 0.84% |
| 2024-02-29 | 6.91 | 7.17 | 6.88 | 7.16 | 5.16 | qfq | 8,786,100 | 61,937,196 | 2.29% |
| 2024-02-28 | 7.53 | 7.68 | 6.96 | 7.00 | 5.05 | qfq | 14,039,800 | 102,174,078 | -7.41% |
| 2024-02-27 | 7.29 | 7.56 | 7.16 | 7.56 | 5.45 | qfq | 6,432,800 | 47,750,787 | 3.70% |
| 2024-02-26 | 7.24 | 7.46 | 7.21 | 7.29 | 5.26 | qfq | 6,649,600 | 48,747,622 | 1.25% |
| 2024-02-23 | 7.00 | 7.21 | 6.92 | 7.20 | 5.19 | qfq | 5,722,271 | 40,512,445 | 3.30% |
| 2024-02-22 | 6.84 | 7.03 | 6.78 | 6.97 | 5.03 | qfq | 4,751,400 | 32,904,926 | 1.75% |
| 2024-02-21 | 6.72 | 7.13 | 6.65 | 6.85 | 4.94 | qfq | 6,193,100 | 42,889,737 | 1.33% |
| 2024-02-20 | 6.63 | 6.79 | 6.55 | 6.76 | 4.87 | qfq | 6,334,800 | 42,520,323 | 1.20% |
| 2024-02-19 | 6.52 | 6.83 | 6.50 | 6.68 | 4.82 | qfq | 10,491,776 | 69,898,350 | 4.54% |
| 2024-02-08 | 5.85 | 6.40 | 5.70 | 6.39 | 4.61 | qfq | 13,223,540 | 80,305,117 | 9.79% |
| 2024-02-07 | 6.17 | 6.21 | 5.72 | 5.82 | 4.20 | qfq | 12,447,233 | 73,745,930 | -5.67% |
| 2024-02-06 | 5.94 | 6.36 | 5.47 | 6.17 | 4.45 | qfq | 14,202,021 | 83,192,523 | 1.98% |
| 2024-02-05 | 6.63 | 6.64 | 6.05 | 6.05 | 4.36 | qfq | 13,796,900 | 84,802,437 | -9.97% |
| 2024-02-02 | 7.13 | 7.26 | 6.47 | 6.72 | 4.85 | qfq | 10,543,171 | 72,096,931 | -6.28% |
| 2024-02-01 | 7.31 | 7.38 | 7.00 | 7.17 | 5.17 | qfq | 7,496,171 | 53,897,008 | -2.58% |
| 2024-01-31 | 7.72 | 7.81 | 7.33 | 7.36 | 5.31 | qfq | 6,931,571 | 52,113,218 | -6.00% |
| 2024-01-30 | 7.97 | 8.14 | 7.80 | 7.83 | 5.65 | qfq | 5,566,700 | 44,319,166 | -2.61% |
| 2024-01-29 | 8.46 | 8.55 | 7.98 | 8.04 | 5.80 | qfq | 6,288,050 | 51,360,495 | -4.85% |
| 2024-01-26 | 8.52 | 8.70 | 8.42 | 8.45 | 6.09 | qfq | 6,817,771 | 58,125,676 | -0.71% |
| 2024-01-25 | 8.05 | 8.55 | 8.00 | 8.51 | 6.14 | qfq | 9,834,600 | 81,457,522 | 6.24% |
| 2024-01-24 | 8.03 | 8.21 | 7.70 | 8.01 | 5.78 | qfq | 10,810,500 | 86,102,987 | -1.11% |
| 2024-01-23 | 8.34 | 8.45 | 7.90 | 8.10 | 5.84 | qfq | 9,686,678 | 78,466,141 | -2.06% |
| 2024-01-22 | 8.92 | 8.92 | 8.19 | 8.27 | 5.96 | qfq | 5,953,880 | 50,958,422 | -6.97% |
| 2024-01-19 | 9.21 | 9.25 | 8.87 | 8.89 | 6.41 | qfq | 5,158,400 | 46,297,529 | -2.84% |
| 2024-01-18 | 9.17 | 9.25 | 8.90 | 9.15 | 6.60 | qfq | 5,807,200 | 52,644,873 | -0.87% |
| 2024-01-17 | 9.38 | 9.48 | 9.22 | 9.23 | 6.66 | qfq | 4,336,900 | 40,490,630 | -1.81% |
| 2024-01-16 | 9.37 | 9.40 | 9.19 | 9.40 | 6.78 | qfq | 4,172,200 | 38,845,428 | 0.64% |
| 2024-01-15 | 9.25 | 9.39 | 9.22 | 9.34 | 6.73 | qfq | 2,922,471 | 27,233,566 | 0.43% |
| 2024-01-12 | 9.30 | 9.45 | 9.29 | 9.30 | 6.71 | qfq | 3,591,700 | 33,619,851 | 0.11% |
| 2024-01-11 | 9.20 | 9.34 | 9.15 | 9.29 | 6.70 | qfq | 3,849,900 | 35,650,946 | 0.76% |
| 2024-01-10 | 9.17 | 9.33 | 9.08 | 9.22 | 6.65 | qfq | 4,129,300 | 38,101,780 | 0.33% |
| 2024-01-09 | 9.17 | 9.33 | 9.10 | 9.19 | 6.63 | qfq | 4,112,200 | 37,887,588 | 0.55% |
| 2024-01-08 | 9.43 | 9.44 | 9.06 | 9.14 | 6.59 | qfq | 6,217,400 | 57,210,997 | -0.87% |
| 2024-01-05 | 9.43 | 9.47 | 9.17 | 9.22 | 6.65 | qfq | 4,293,300 | 39,913,449 | -1.50% |
| 2024-01-04 | 9.32 | 9.39 | 9.25 | 9.36 | 6.75 | qfq | 4,016,500 | 37,442,453 | 0.00% |
| 2024-01-03 | 9.42 | 9.46 | 9.26 | 9.36 | 6.75 | qfq | 5,127,081 | 47,946,819 | -0.21% |
| 2024-01-02 | 9.18 | 9.46 | 9.15 | 9.38 | 6.76 | qfq | 7,885,896 | 73,962,194 | 2.18% |
| 2023-12-29 | 8.93 | 9.19 | 8.92 | 9.18 | 6.62 | qfq | 5,321,400 | 48,386,268 | 2.91% |
| 2023-12-28 | 8.58 | 8.96 | 8.53 | 8.92 | 6.43 | qfq | 4,089,700 | 36,089,573 | 4.08% |
| 2023-12-27 | 8.53 | 8.60 | 8.45 | 8.57 | 6.18 | qfq | 1,964,400 | 16,761,148 | 0.59% |
| 2023-12-26 | 8.70 | 8.70 | 8.48 | 8.52 | 6.14 | qfq | 2,400,200 | 20,510,447 | -1.84% |
| 2023-12-25 | 8.70 | 8.73 | 8.58 | 8.68 | 6.26 | qfq | 2,583,600 | 22,333,873 | 0.00% |
| 2023-12-22 | 8.81 | 8.88 | 8.63 | 8.68 | 6.26 | qfq | 2,684,100 | 23,371,164 | -1.59% |
| 2023-12-21 | 8.69 | 8.86 | 8.55 | 8.82 | 6.36 | qfq | 3,234,300 | 28,145,799 | 1.15% |
| 2023-12-20 | 8.72 | 8.87 | 8.72 | 8.72 | 6.29 | qfq | 2,561,400 | 22,521,251 | -0.68% |
| 2023-12-19 | 8.77 | 8.80 | 8.63 | 8.78 | 6.33 | qfq | 2,773,200 | 24,188,773 | 0.34% |
| 2023-12-18 | 8.89 | 8.97 | 8.73 | 8.75 | 6.31 | qfq | 2,978,054 | 26,233,550 | -2.02% |
| 2023-12-15 | 8.96 | 9.00 | 8.88 | 8.93 | 6.44 | qfq | 2,513,300 | 22,418,603 | 0.22% |
| 2023-12-14 | 8.87 | 8.99 | 8.87 | 8.91 | 6.42 | qfq | 1,936,600 | 17,306,686 | 0.22% |
| 2023-12-13 | 8.93 | 9.02 | 8.81 | 8.89 | 6.41 | qfq | 3,098,792 | 27,602,432 | -0.11% |
| 2023-12-12 | 8.94 | 8.95 | 8.81 | 8.90 | 6.42 | qfq | 2,349,300 | 20,811,178 | 0.00% |
| 2023-12-11 | 8.70 | 8.91 | 8.68 | 8.90 | 6.42 | qfq | 4,242,000 | 37,445,549 | 1.60% |
| 2023-12-08 | 8.99 | 9.00 | 8.76 | 8.76 | 6.32 | qfq | 3,870,300 | 34,214,199 | -2.23% |
| 2023-12-07 | 9.04 | 9.05 | 8.94 | 8.96 | 6.46 | qfq | 3,096,600 | 27,802,671 | -0.88% |
| 2023-12-06 | 9.01 | 9.14 | 9.00 | 9.04 | 6.52 | qfq | 2,377,700 | 21,613,639 | 0.33% |
| 2023-12-05 | 9.10 | 9.14 | 9.01 | 9.01 | 6.50 | qfq | 2,030,200 | 18,418,997 | -1.21% |
| 2023-12-04 | 9.02 | 9.17 | 9.02 | 9.12 | 6.58 | qfq | 3,634,500 | 33,102,348 | 0.66% |
| 2023-12-01 | 9.07 | 9.15 | 9.01 | 9.06 | 6.53 | qfq | 2,592,500 | 23,466,514 | -0.22% |
| 2023-11-30 | 9.11 | 9.15 | 9.00 | 9.08 | 6.55 | qfq | 2,582,000 | 23,423,994 | -0.11% |
| 2023-11-29 | 9.19 | 9.19 | 9.07 | 9.09 | 6.55 | qfq | 2,000,100 | 18,234,903 | -0.55% |
| 2023-11-28 | 9.00 | 9.15 | 8.99 | 9.14 | 6.59 | qfq | 2,880,500 | 26,234,259 | 1.11% |
| 2023-11-27 | 9.03 | 9.09 | 8.96 | 9.04 | 6.52 | qfq | 3,923,400 | 35,394,979 | 0.11% |
| 2023-11-24 | 9.08 | 9.10 | 8.96 | 9.03 | 6.51 | qfq | 2,947,100 | 26,548,260 | -0.55% |
| 2023-11-23 | 8.95 | 9.09 | 8.93 | 9.08 | 6.55 | qfq | 2,549,700 | 23,028,167 | 1.45% |
| 2023-11-22 | 9.03 | 9.09 | 8.95 | 8.95 | 6.45 | qfq | 3,671,600 | 33,114,756 | -0.67% |
| 2023-11-21 | 9.11 | 9.14 | 8.99 | 9.01 | 6.50 | qfq | 4,559,134 | 41,259,268 | -1.42% |
| 2023-11-20 | 9.15 | 9.18 | 9.07 | 9.14 | 6.59 | qfq | 3,870,800 | 35,307,067 | 0.33% |
| 2023-11-17 | 9.06 | 9.15 | 9.01 | 9.11 | 6.57 | qfq | 3,694,100 | 33,634,183 | 0.55% |
| 2023-11-16 | 9.08 | 9.14 | 9.03 | 9.06 | 6.53 | qfq | 2,959,700 | 26,887,868 | -0.66% |
| 2023-11-15 | 9.17 | 9.21 | 9.09 | 9.12 | 6.58 | qfq | 2,634,600 | 24,045,396 | 0.11% |
| 2023-11-14 | 9.07 | 9.15 | 9.06 | 9.11 | 6.57 | qfq | 3,356,400 | 30,575,785 | 0.33% |
| 2023-11-13 | 9.04 | 9.14 | 8.97 | 9.08 | 6.55 | qfq | 5,127,980 | 46,293,685 | 0.55% |
| 2023-11-10 | 8.94 | 9.06 | 8.87 | 9.03 | 6.51 | qfq | 4,905,480 | 44,167,332 | 0.56% |
| 2023-11-09 | 8.95 | 8.98 | 8.85 | 8.98 | 6.47 | qfq | 3,517,200 | 31,383,929 | 0.79% |
| 2023-11-08 | 8.93 | 9.00 | 8.86 | 8.91 | 6.42 | qfq | 2,812,200 | 25,101,046 | -0.34% |
| 2023-11-07 | 8.80 | 8.98 | 8.79 | 8.94 | 6.45 | qfq | 4,254,000 | 37,922,589 | 1.13% |
| 2023-11-06 | 8.82 | 8.93 | 8.76 | 8.84 | 6.37 | qfq | 3,775,000 | 33,316,459 | 0.68% |
| 2023-11-03 | 8.74 | 8.90 | 8.73 | 8.78 | 6.33 | qfq | 4,879,600 | 43,016,705 | 0.11% |
| 2023-11-02 | 8.79 | 8.86 | 8.73 | 8.77 | 6.32 | qfq | 4,160,400 | 36,566,599 | -0.23% |
| 2023-11-01 | 8.71 | 8.83 | 8.67 | 8.79 | 6.34 | qfq | 4,755,695 | 41,619,128 | 0.92% |
| 2023-10-31 | 8.68 | 8.79 | 8.62 | 8.71 | 6.28 | qfq | 5,358,780 | 46,696,663 | -0.34% |
| 2023-10-30 | 8.44 | 8.77 | 8.44 | 8.74 | 6.30 | qfq | 6,953,800 | 60,084,457 | 2.82% |
| 2023-10-27 | 8.40 | 8.51 | 8.30 | 8.50 | 6.13 | qfq | 2,642,400 | 22,289,860 | 1.31% |
| 2023-10-26 | 8.26 | 8.39 | 8.19 | 8.39 | 6.05 | qfq | 2,627,400 | 21,799,177 | 1.45% |
| 2023-10-25 | 8.20 | 8.32 | 8.17 | 8.27 | 5.96 | qfq | 2,327,700 | 19,253,978 | 0.98% |
| 2023-10-24 | 7.94 | 8.19 | 7.93 | 8.19 | 5.91 | qfq | 3,509,829 | 28,393,513 | 3.28% |
| 2023-10-23 | 8.19 | 8.19 | 7.85 | 7.93 | 5.72 | qfq | 3,646,200 | 29,185,547 | -3.17% |
| 2023-10-20 | 8.14 | 8.38 | 8.13 | 8.19 | 5.91 | qfq | 1,903,800 | 15,702,725 | 0.00% |
| 2023-10-19 | 8.19 | 8.33 | 8.14 | 8.19 | 5.91 | qfq | 1,721,500 | 14,186,349 | -0.49% |
| 2023-10-18 | 8.43 | 8.44 | 8.20 | 8.23 | 5.93 | qfq | 2,552,000 | 21,106,760 | -2.02% |
| 2023-10-17 | 8.37 | 8.46 | 8.33 | 8.40 | 6.06 | qfq | 2,301,100 | 19,325,051 | 0.36% |
| 2023-10-16 | 8.44 | 8.45 | 8.33 | 8.37 | 6.03 | qfq | 2,605,000 | 21,855,594 | -0.71% |
| 2023-10-13 | 8.49 | 8.50 | 8.35 | 8.43 | 6.08 | qfq | 2,436,700 | 20,502,524 | -0.94% |
| 2023-10-12 | 8.42 | 8.54 | 8.40 | 8.51 | 6.14 | qfq | 2,398,800 | 20,326,773 | 0.83% |
| 2023-10-11 | 8.49 | 8.52 | 8.41 | 8.44 | 6.09 | qfq | 3,375,400 | 28,569,328 | -0.47% |
| 2023-10-10 | 8.61 | 8.64 | 8.44 | 8.48 | 6.11 | qfq | 2,569,100 | 21,882,137 | -1.51% |
| 2023-10-09 | 8.65 | 8.66 | 8.53 | 8.61 | 6.21 | qfq | 4,430,800 | 38,062,696 | -0.35% |
| 2023-09-28 | 8.55 | 8.68 | 8.51 | 8.64 | 6.23 | qfq | 2,872,100 | 24,770,385 | 1.29% |
| 2023-09-27 | 8.54 | 8.60 | 8.35 | 8.53 | 6.15 | qfq | 2,894,600 | 24,647,596 | 0.12% |
| 2023-09-26 | 8.43 | 8.56 | 8.43 | 8.52 | 6.14 | qfq | 2,657,920 | 22,584,909 | 0.59% |
| 2023-09-25 | 8.55 | 8.57 | 8.44 | 8.47 | 6.11 | qfq | 1,994,800 | 16,931,794 | -0.82% |
| 2023-09-22 | 8.32 | 8.55 | 8.32 | 8.54 | 6.16 | qfq | 2,642,328 | 22,398,810 | 2.40% |
| 2023-09-21 | 8.39 | 8.43 | 8.31 | 8.34 | 6.01 | qfq | 2,223,200 | 18,584,699 | -0.36% |
| 2023-09-20 | 8.40 | 8.47 | 8.37 | 8.37 | 6.03 | qfq | 1,806,600 | 15,186,400 | -0.71% |
| 2023-09-19 | 8.57 | 8.58 | 8.41 | 8.43 | 6.08 | qfq | 2,839,300 | 24,038,999 | -1.86% |
| 2023-09-18 | 8.35 | 8.61 | 8.33 | 8.59 | 6.19 | qfq | 3,264,400 | 27,834,880 | 2.51% |
| 2023-09-15 | 8.44 | 8.49 | 8.35 | 8.38 | 6.04 | qfq | 2,219,900 | 18,648,456 | -0.83% |
| 2023-09-14 | 8.52 | 8.56 | 8.40 | 8.45 | 6.09 | qfq | 2,837,800 | 24,020,173 | -1.29% |
| 2023-09-13 | 8.58 | 8.67 | 8.47 | 8.56 | 6.17 | qfq | 3,304,100 | 28,253,057 | -0.58% |
| 2023-09-12 | 8.62 | 8.68 | 8.57 | 8.61 | 6.21 | qfq | 2,279,900 | 19,656,464 | -0.23% |
| 2023-09-11 | 8.60 | 8.66 | 8.49 | 8.63 | 6.22 | qfq | 3,213,000 | 27,600,696 | 0.35% |
| 2023-09-08 | 8.58 | 8.74 | 8.56 | 8.60 | 6.20 | qfq | 2,649,000 | 22,798,854 | -0.12% |
| 2023-09-07 | 8.77 | 8.79 | 8.59 | 8.61 | 6.21 | qfq | 3,049,600 | 26,435,930 | -1.82% |
| 2023-09-06 | 8.70 | 8.79 | 8.63 | 8.77 | 6.32 | qfq | 2,508,000 | 21,940,057 | 0.92% |
| 2023-09-05 | 8.69 | 8.72 | 8.63 | 8.69 | 6.27 | qfq | 2,464,900 | 21,389,960 | 0.12% |
| 2023-09-04 | 8.60 | 8.70 | 8.45 | 8.68 | 6.26 | qfq | 4,355,900 | 37,456,708 | 0.93% |
| 2023-09-01 | 8.64 | 8.67 | 8.40 | 8.60 | 6.20 | qfq | 6,006,200 | 51,185,244 | -0.46% |
| 2023-08-31 | 8.67 | 8.74 | 8.52 | 8.64 | 6.23 | qfq | 3,602,600 | 30,897,609 | -0.58% |
| 2023-08-30 | 8.56 | 8.76 | 8.53 | 8.69 | 6.27 | qfq | 3,708,900 | 32,246,314 | 1.52% |
| 2023-08-29 | 8.21 | 8.57 | 8.19 | 8.56 | 6.17 | qfq | 4,168,100 | 35,232,318 | 4.39% |
| 2023-08-28 | 8.48 | 8.56 | 8.20 | 8.20 | 5.91 | qfq | 4,638,200 | 38,796,014 | 1.36% |
| 2023-08-25 | 8.18 | 8.27 | 8.07 | 8.09 | 5.83 | qfq | 2,587,800 | 21,139,825 | -1.58% |
| 2023-08-24 | 8.25 | 8.36 | 8.20 | 8.22 | 5.93 | qfq | 2,445,700 | 20,237,594 | -0.60% |
| 2023-08-23 | 8.40 | 8.44 | 8.21 | 8.27 | 5.96 | qfq | 2,839,400 | 23,533,763 | -1.90% |
| 2023-08-22 | 8.42 | 8.53 | 8.23 | 8.43 | 6.08 | qfq | 4,200,100 | 35,101,931 | 0.36% |
| 2023-08-21 | 8.65 | 8.70 | 8.38 | 8.40 | 6.06 | qfq | 4,508,800 | 38,282,881 | -2.33% |
| 2023-08-18 | 8.67 | 8.78 | 8.57 | 8.60 | 6.20 | qfq | 2,926,320 | 25,421,068 | -0.23% |
| 2023-08-17 | 8.58 | 8.66 | 8.43 | 8.62 | 6.22 | qfq | 3,014,500 | 25,786,033 | 1.17% |
| 2023-08-16 | 8.67 | 8.84 | 8.50 | 8.52 | 6.14 | qfq | 2,950,200 | 25,289,754 | -2.41% |
| 2023-08-15 | 8.66 | 8.86 | 8.62 | 8.73 | 6.29 | qfq | 4,168,500 | 36,515,429 | 0.58% |
| 2023-08-14 | 8.60 | 8.70 | 8.49 | 8.68 | 6.26 | qfq | 3,250,100 | 27,962,606 | 1.28% |
| 2023-08-11 | 8.71 | 8.75 | 8.56 | 8.57 | 6.18 | qfq | 3,118,700 | 26,990,724 | -1.61% |
| 2023-08-10 | 8.72 | 8.83 | 8.68 | 8.71 | 6.28 | qfq | 2,281,500 | 19,925,210 | 0.11% |
| 2023-08-09 | 8.75 | 8.81 | 8.67 | 8.70 | 6.27 | qfq | 2,785,700 | 24,380,933 | -0.46% |
| 2023-08-08 | 8.79 | 8.85 | 8.70 | 8.74 | 6.30 | qfq | 3,092,500 | 27,038,790 | -0.57% |
| 2023-08-07 | 8.89 | 8.90 | 8.75 | 8.79 | 6.34 | qfq | 3,507,200 | 30,872,666 | -1.57% |
| 2023-08-04 | 8.98 | 9.01 | 8.88 | 8.93 | 6.44 | qfq | 2,772,300 | 24,744,986 | 0.00% |
| 2023-08-03 | 8.93 | 8.98 | 8.85 | 8.93 | 6.44 | qfq | 2,604,500 | 23,232,845 | -0.33% |
| 2023-08-02 | 8.86 | 8.98 | 8.80 | 8.96 | 6.46 | qfq | 2,705,700 | 24,155,569 | 1.13% |
| 2023-08-01 | 8.87 | 8.92 | 8.81 | 8.86 | 6.39 | qfq | 3,457,200 | 30,602,753 | -0.23% |
| 2023-07-31 | 8.91 | 9.01 | 8.86 | 8.88 | 6.40 | qfq | 4,828,400 | 43,074,816 | -0.89% |
| 2023-07-28 | 8.98 | 9.03 | 8.85 | 8.96 | 6.46 | qfq | 2,815,200 | 25,201,133 | -0.22% |
| 2023-07-27 | 9.03 | 9.21 | 8.97 | 8.98 | 6.47 | qfq | 3,115,900 | 28,331,242 | -0.33% |
| 2023-07-26 | 9.10 | 9.10 | 8.99 | 9.01 | 6.50 | qfq | 3,645,200 | 32,918,160 | -1.10% |
| 2023-07-25 | 8.88 | 9.12 | 8.85 | 9.11 | 6.57 | qfq | 4,747,400 | 42,854,595 | 3.05% |
| 2023-07-24 | 8.66 | 8.92 | 8.66 | 8.84 | 6.37 | qfq | 4,591,605 | 40,502,954 | 0.45% |
| 2023-07-21 | 8.90 | 9.02 | 8.78 | 8.80 | 6.34 | qfq | 4,846,800 | 43,079,531 | -1.46% |
| 2023-07-20 | 9.15 | 9.20 | 8.89 | 8.93 | 6.44 | qfq | 5,987,100 | 54,042,373 | -2.40% |
| 2023-07-19 | 9.28 | 9.41 | 9.10 | 9.15 | 6.60 | qfq | 5,600,640 | 51,449,641 | -1.93% |
| 2023-07-18 | 9.34 | 9.37 | 9.21 | 9.33 | 6.73 | qfq | 5,986,305 | 55,694,923 | -0.64% |
| 2023-07-17 | 9.05 | 9.42 | 9.05 | 9.39 | 6.77 | qfq | 7,392,900 | 68,837,132 | 1.08% |