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
盛泰集团605138.SH
最近收盘价5.352026-07-17
最近交易日2026-07-17
成交量（股）10,809,000
成交额（元）59,506,242
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.054 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-05 | cash_dividend | 0.0903 | — | — | — | 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 | 5.56 | 5.74 | 5.30 | 5.35 | 5.35 | qfq | 10,809,000 | 59,506,242 | -4.12% |
| 2026-07-16 | 5.66 | 5.83 | 5.54 | 5.58 | 5.58 | qfq | 14,526,662 | 82,415,141 | -2.11% |
| 2026-07-15 | 5.80 | 5.99 | 5.36 | 5.70 | 5.70 | qfq | 12,136,742 | 68,128,998 | -3.23% |
| 2026-07-14 | 5.66 | 5.89 | 5.60 | 5.89 | 5.89 | qfq | 5,189,700 | 29,964,443 | 3.70% |
| 2026-07-13 | 5.81 | 5.88 | 5.66 | 5.68 | 5.68 | qfq | 4,677,700 | 26,762,482 | -3.07% |
| 2026-07-10 | 5.80 | 5.96 | 5.72 | 5.86 | 5.86 | qfq | 5,050,400 | 29,483,403 | 0.51% |
| 2026-07-09 | 5.88 | 5.93 | 5.71 | 5.83 | 5.83 | qfq | 4,523,658 | 26,310,062 | -2.35% |
| 2026-07-08 | 5.88 | 6.02 | 5.79 | 5.97 | 5.97 | qfq | 4,801,300 | 28,410,362 | 0.84% |
| 2026-07-07 | 6.02 | 6.05 | 5.82 | 5.92 | 5.92 | qfq | 5,848,600 | 34,685,376 | -1.82% |
| 2026-07-06 | 5.93 | 6.10 | 5.90 | 6.03 | 6.03 | qfq | 4,803,400 | 28,915,298 | 0.67% |
| 2026-07-03 | 5.85 | 6.03 | 5.82 | 5.99 | 5.99 | qfq | 4,962,785 | 29,410,260 | 2.57% |
| 2026-07-02 | 5.75 | 5.91 | 5.65 | 5.84 | 5.84 | qfq | 6,111,712 | 35,646,186 | 1.21% |
| 2026-07-01 | 5.63 | 5.91 | 5.51 | 5.77 | 5.77 | qfq | 7,466,212 | 42,737,002 | 4.53% |
| 2026-06-30 | 5.63 | 5.70 | 5.47 | 5.52 | 5.52 | qfq | 4,904,800 | 27,223,931 | -2.30% |
| 2026-06-29 | 5.58 | 5.68 | 5.43 | 5.65 | 5.65 | qfq | 5,290,600 | 29,450,654 | 0.00% |
| 2026-06-26 | 5.83 | 5.83 | 5.60 | 5.65 | 5.65 | qfq | 4,845,800 | 27,433,654 | -2.92% |
| 2026-06-25 | 5.97 | 5.98 | 5.75 | 5.82 | 5.82 | qfq | 5,368,600 | 31,294,605 | -2.35% |
| 2026-06-24 | 6.14 | 6.24 | 5.92 | 5.96 | 5.96 | qfq | 5,227,912 | 31,592,950 | -3.25% |
| 2026-06-23 | 6.10 | 6.28 | 6.06 | 6.16 | 6.16 | qfq | 4,243,348 | 26,233,719 | 1.15% |
| 2026-06-22 | 6.02 | 6.10 | 5.85 | 6.09 | 6.09 | qfq | 4,648,548 | 27,799,209 | 0.50% |
| 2026-06-18 | 6.07 | 6.11 | 5.90 | 6.06 | 6.06 | qfq | 4,264,400 | 25,741,580 | -1.14% |
| 2026-06-17 | 6.27 | 6.29 | 6.02 | 6.13 | 6.13 | qfq | 5,861,600 | 35,980,407 | 0.33% |
| 2026-06-16 | 6.29 | 6.30 | 5.98 | 6.11 | 6.11 | qfq | 5,845,300 | 35,560,713 | -2.55% |
| 2026-06-15 | 6.32 | 6.50 | 6.20 | 6.27 | 6.27 | qfq | 4,559,600 | 28,810,420 | -1.26% |
| 2026-06-12 | 6.28 | 6.37 | 6.15 | 6.35 | 6.30 | qfq | 4,194,397 | 26,382,548 | 0.79% |
| 2026-06-11 | 6.33 | 6.42 | 6.23 | 6.30 | 6.25 | qfq | 2,843,700 | 17,865,816 | -1.10% |
| 2026-06-10 | 6.45 | 6.52 | 6.27 | 6.37 | 6.32 | qfq | 4,134,000 | 26,325,463 | -1.09% |
| 2026-06-09 | 6.52 | 6.58 | 6.38 | 6.44 | 6.39 | qfq | 3,495,500 | 22,578,059 | -0.77% |
| 2026-06-08 | 6.64 | 6.73 | 6.38 | 6.49 | 6.43 | qfq | 4,043,100 | 26,504,739 | -3.71% |
| 2026-06-05 | 6.64 | 6.82 | 6.56 | 6.74 | 6.68 | qfq | 4,183,300 | 27,988,939 | 1.35% |
| 2026-06-04 | 6.95 | 6.96 | 6.61 | 6.65 | 6.59 | qfq | 4,965,800 | 33,400,701 | -4.32% |
| 2026-06-03 | 7.11 | 7.13 | 6.87 | 6.95 | 6.89 | qfq | 4,153,300 | 28,954,089 | -2.80% |
| 2026-06-02 | 7.14 | 7.22 | 7.08 | 7.15 | 7.09 | qfq | 6,827,200 | 48,892,793 | 0.00% |
| 2026-06-01 | 6.85 | 7.25 | 6.70 | 7.15 | 7.09 | qfq | 6,387,000 | 45,088,339 | 4.08% |
| 2026-05-29 | 6.96 | 7.09 | 6.85 | 6.87 | 6.81 | qfq | 5,627,000 | 39,125,256 | -1.86% |
| 2026-05-28 | 7.03 | 7.15 | 6.83 | 7.00 | 6.94 | qfq | 4,566,400 | 31,934,644 | -0.43% |
| 2026-05-27 | 7.24 | 7.29 | 6.98 | 7.03 | 6.97 | qfq | 5,446,800 | 38,510,724 | -2.90% |
| 2026-05-26 | 7.41 | 7.51 | 7.18 | 7.24 | 7.18 | qfq | 8,751,500 | 64,153,187 | -2.03% |
| 2026-05-25 | 7.67 | 7.67 | 7.25 | 7.39 | 7.33 | qfq | 8,611,300 | 63,684,705 | -2.76% |
| 2026-05-22 | 7.54 | 7.67 | 7.46 | 7.60 | 7.54 | qfq | 4,466,600 | 33,763,189 | 1.06% |
| 2026-05-21 | 7.82 | 7.82 | 7.48 | 7.52 | 7.46 | qfq | 5,543,000 | 42,465,133 | -3.09% |
| 2026-05-20 | 7.71 | 7.78 | 7.62 | 7.76 | 7.69 | qfq | 4,965,200 | 38,196,413 | -0.39% |
| 2026-05-19 | 7.76 | 7.92 | 7.72 | 7.79 | 7.72 | qfq | 4,551,100 | 35,419,896 | -0.13% |
| 2026-05-18 | 7.89 | 7.91 | 7.68 | 7.80 | 7.73 | qfq | 7,328,900 | 57,123,602 | -1.39% |
| 2026-05-15 | 7.95 | 8.06 | 7.84 | 7.91 | 7.84 | qfq | 6,653,500 | 52,877,529 | -1.62% |
| 2026-05-14 | 7.89 | 8.09 | 7.89 | 8.04 | 7.97 | qfq | 11,461,700 | 91,918,495 | 1.77% |
| 2026-05-13 | 7.79 | 8.09 | 7.79 | 7.90 | 7.83 | qfq | 11,278,000 | 89,567,748 | 1.02% |
| 2026-05-12 | 8.08 | 8.10 | 7.79 | 7.82 | 7.75 | qfq | 9,253,100 | 72,996,313 | -3.22% |
| 2026-05-11 | 7.92 | 8.10 | 7.85 | 8.08 | 8.01 | qfq | 10,186,548 | 81,108,174 | 2.41% |
| 2026-05-08 | 7.79 | 7.98 | 7.77 | 7.89 | 7.82 | qfq | 8,640,348 | 67,938,040 | 1.02% |
| 2026-05-07 | 7.78 | 7.88 | 7.70 | 7.81 | 7.74 | qfq | 12,972,200 | 100,917,846 | 0.26% |
| 2026-05-06 | 7.70 | 7.98 | 7.59 | 7.79 | 7.72 | qfq | 21,201,293 | 165,168,224 | 1.17% |
| 2026-04-30 | 7.49 | 7.78 | 7.49 | 7.70 | 7.63 | qfq | 16,312,900 | 125,591,221 | 2.39% |
| 2026-04-29 | 7.50 | 7.65 | 7.45 | 7.52 | 7.46 | qfq | 20,339,960 | 152,908,302 | -2.21% |
| 2026-04-28 | 7.43 | 7.95 | 7.43 | 7.69 | 7.62 | qfq | 34,995,156 | 267,242,252 | 3.50% |
| 2026-04-27 | 7.32 | 7.43 | 7.32 | 7.43 | 7.37 | qfq | 8,706,418 | 64,571,687 | 10.07% |
| 2026-04-24 | 6.94 | 6.94 | 6.65 | 6.75 | 6.69 | qfq | 4,805,576 | 32,487,832 | -2.17% |
| 2026-04-23 | 6.82 | 6.96 | 6.76 | 6.90 | 6.84 | qfq | 3,050,499 | 20,953,314 | 0.88% |
| 2026-04-22 | 6.83 | 6.89 | 6.75 | 6.84 | 6.78 | qfq | 2,634,750 | 17,998,835 | 0.29% |
| 2026-04-21 | 6.84 | 6.89 | 6.75 | 6.82 | 6.76 | qfq | 2,002,300 | 13,637,594 | -0.29% |
| 2026-04-20 | 6.75 | 6.84 | 6.70 | 6.84 | 6.78 | qfq | 1,844,800 | 12,500,023 | 1.03% |
| 2026-04-17 | 6.88 | 6.89 | 6.73 | 6.77 | 6.71 | qfq | 2,039,900 | 13,838,619 | -1.02% |
| 2026-04-16 | 6.73 | 6.88 | 6.68 | 6.84 | 6.78 | qfq | 2,789,410 | 18,947,017 | 1.48% |
| 2026-04-15 | 6.79 | 6.80 | 6.71 | 6.74 | 6.68 | qfq | 2,034,640 | 13,736,755 | -0.30% |
| 2026-04-14 | 6.80 | 6.83 | 6.69 | 6.76 | 6.70 | qfq | 2,362,800 | 15,955,048 | -0.59% |
| 2026-04-13 | 6.89 | 6.90 | 6.72 | 6.80 | 6.74 | qfq | 2,394,500 | 16,260,659 | -0.58% |
| 2026-04-10 | 6.78 | 6.91 | 6.75 | 6.84 | 6.78 | qfq | 2,285,400 | 15,674,296 | 1.03% |
| 2026-04-09 | 6.88 | 6.92 | 6.75 | 6.77 | 6.71 | qfq | 2,380,100 | 16,181,710 | -1.60% |
| 2026-04-08 | 6.81 | 6.90 | 6.75 | 6.88 | 6.82 | qfq | 2,722,040 | 18,667,842 | 2.38% |
| 2026-04-07 | 6.50 | 6.72 | 6.45 | 6.72 | 6.66 | qfq | 3,412,900 | 22,643,362 | 3.86% |
| 2026-04-03 | 6.95 | 6.95 | 6.46 | 6.47 | 6.41 | qfq | 2,952,700 | 19,390,984 | -4.15% |
| 2026-04-02 | 6.86 | 6.93 | 6.70 | 6.75 | 6.69 | qfq | 2,131,400 | 14,479,436 | -1.60% |
| 2026-04-01 | 6.87 | 6.95 | 6.78 | 6.86 | 6.80 | qfq | 2,110,300 | 14,458,312 | 0.44% |
| 2026-03-31 | 6.88 | 7.03 | 6.80 | 6.83 | 6.77 | qfq | 2,630,300 | 18,176,550 | -0.87% |
| 2026-03-30 | 6.80 | 6.90 | 6.74 | 6.89 | 6.83 | qfq | 2,592,300 | 17,725,625 | 1.47% |
| 2026-03-27 | 6.61 | 6.81 | 6.61 | 6.79 | 6.73 | qfq | 2,521,300 | 17,042,122 | 1.34% |
| 2026-03-26 | 6.80 | 6.90 | 6.66 | 6.70 | 6.64 | qfq | 2,946,190 | 19,917,956 | -1.33% |
| 2026-03-25 | 6.64 | 6.85 | 6.59 | 6.79 | 6.73 | qfq | 2,701,690 | 18,139,350 | 2.26% |
| 2026-03-24 | 6.39 | 6.64 | 6.30 | 6.64 | 6.58 | qfq | 4,748,000 | 30,806,101 | 6.07% |
| 2026-03-23 | 6.61 | 6.64 | 6.21 | 6.26 | 6.21 | qfq | 5,676,366 | 36,532,909 | -6.98% |
| 2026-03-20 | 6.98 | 7.04 | 6.72 | 6.73 | 6.67 | qfq | 3,866,700 | 26,473,471 | -3.44% |
| 2026-03-19 | 7.13 | 7.22 | 6.97 | 6.97 | 6.91 | qfq | 3,439,300 | 24,314,944 | -3.46% |
| 2026-03-18 | 7.13 | 7.22 | 7.10 | 7.22 | 7.16 | qfq | 2,037,000 | 14,591,267 | 0.84% |
| 2026-03-17 | 7.27 | 7.34 | 7.14 | 7.16 | 7.10 | qfq | 2,284,799 | 16,556,195 | -1.24% |
| 2026-03-16 | 7.19 | 7.34 | 7.19 | 7.25 | 7.19 | qfq | 2,756,300 | 20,014,256 | 0.28% |
| 2026-03-13 | 7.38 | 7.38 | 7.16 | 7.23 | 7.17 | qfq | 2,718,690 | 19,813,880 | -0.14% |
| 2026-03-12 | 7.28 | 7.39 | 7.20 | 7.24 | 7.18 | qfq | 2,131,100 | 15,528,130 | -0.82% |
| 2026-03-11 | 7.35 | 7.40 | 7.25 | 7.30 | 7.24 | qfq | 2,142,700 | 15,673,895 | -0.95% |
| 2026-03-10 | 7.39 | 7.39 | 7.25 | 7.37 | 7.31 | qfq | 2,250,300 | 16,521,598 | 1.38% |
| 2026-03-09 | 7.44 | 7.44 | 7.23 | 7.27 | 7.21 | qfq | 3,395,900 | 24,775,433 | -1.76% |
| 2026-03-06 | 7.13 | 7.41 | 7.13 | 7.40 | 7.34 | qfq | 3,042,200 | 22,247,555 | 3.50% |
| 2026-03-05 | 7.10 | 7.23 | 7.10 | 7.15 | 7.09 | qfq | 2,796,100 | 20,067,258 | 1.85% |
| 2026-03-04 | 7.00 | 7.11 | 6.93 | 7.02 | 6.96 | qfq | 3,165,100 | 22,231,338 | -0.85% |
| 2026-03-03 | 7.18 | 7.35 | 7.06 | 7.08 | 7.02 | qfq | 4,275,800 | 30,864,575 | -1.67% |
| 2026-03-02 | 7.20 | 7.35 | 7.08 | 7.20 | 7.14 | qfq | 3,957,794 | 28,513,076 | -1.50% |
| 2026-02-27 | 7.29 | 7.35 | 7.26 | 7.31 | 7.25 | qfq | 2,376,600 | 17,371,889 | 0.00% |
| 2026-02-26 | 7.42 | 7.50 | 7.29 | 7.31 | 7.25 | qfq | 3,198,400 | 23,451,069 | -1.62% |
| 2026-02-25 | 7.52 | 7.60 | 7.40 | 7.43 | 7.37 | qfq | 3,052,100 | 22,802,804 | -0.93% |
| 2026-02-24 | 7.40 | 7.54 | 7.40 | 7.50 | 7.44 | qfq | 2,120,500 | 15,871,930 | 1.76% |
| 2026-02-13 | 7.44 | 7.51 | 7.35 | 7.37 | 7.31 | qfq | 2,604,900 | 19,368,726 | -0.81% |
| 2026-02-12 | 7.74 | 7.74 | 7.40 | 7.43 | 7.37 | qfq | 3,625,600 | 27,102,061 | -1.72% |
| 2026-02-11 | 7.61 | 7.63 | 7.44 | 7.56 | 7.50 | qfq | 3,256,300 | 24,543,481 | -0.66% |
| 2026-02-10 | 7.55 | 7.65 | 7.48 | 7.61 | 7.55 | qfq | 3,103,800 | 23,558,186 | 0.79% |
| 2026-02-09 | 7.63 | 7.65 | 7.49 | 7.55 | 7.49 | qfq | 3,227,600 | 24,354,873 | -0.13% |
| 2026-02-06 | 7.55 | 7.61 | 7.47 | 7.56 | 7.50 | qfq | 3,116,600 | 23,575,408 | 0.27% |
| 2026-02-05 | 7.54 | 7.62 | 7.47 | 7.54 | 7.48 | qfq | 3,134,400 | 23,685,071 | 0.00% |
| 2026-02-04 | 7.45 | 7.57 | 7.44 | 7.54 | 7.48 | qfq | 2,699,390 | 20,305,813 | 0.94% |
| 2026-02-03 | 7.33 | 7.47 | 7.33 | 7.47 | 7.41 | qfq | 4,084,600 | 30,272,379 | 2.33% |
| 2026-02-02 | 7.44 | 7.58 | 7.29 | 7.30 | 7.24 | qfq | 4,124,500 | 30,676,640 | -1.75% |
| 2026-01-30 | 7.32 | 7.46 | 7.24 | 7.43 | 7.37 | qfq | 4,632,100 | 34,236,913 | 1.50% |
| 2026-01-29 | 7.32 | 7.46 | 7.23 | 7.32 | 7.26 | qfq | 3,382,807 | 24,935,961 | -0.27% |
| 2026-01-28 | 7.36 | 7.42 | 7.30 | 7.34 | 7.28 | qfq | 2,686,907 | 19,743,174 | -0.27% |
| 2026-01-27 | 7.45 | 7.47 | 7.22 | 7.36 | 7.30 | qfq | 3,402,650 | 24,900,601 | -1.21% |
| 2026-01-26 | 7.42 | 7.50 | 7.37 | 7.45 | 7.39 | qfq | 4,541,100 | 33,781,198 | 0.68% |
| 2026-01-23 | 7.43 | 7.45 | 7.34 | 7.40 | 7.34 | qfq | 3,236,300 | 23,942,536 | -0.40% |
| 2026-01-22 | 7.30 | 7.47 | 7.26 | 7.43 | 7.37 | qfq | 4,731,450 | 34,999,816 | 1.78% |
| 2026-01-21 | 7.21 | 7.31 | 7.16 | 7.30 | 7.24 | qfq | 3,694,900 | 26,811,741 | 1.25% |
| 2026-01-20 | 7.20 | 7.25 | 7.10 | 7.21 | 7.15 | qfq | 3,815,185 | 27,418,243 | 0.84% |
| 2026-01-19 | 7.00 | 7.15 | 6.98 | 7.15 | 7.09 | qfq | 3,610,500 | 25,580,272 | 2.29% |
| 2026-01-16 | 7.01 | 7.03 | 6.96 | 6.99 | 6.93 | qfq | 2,927,400 | 20,475,810 | -0.29% |
| 2026-01-15 | 7.04 | 7.08 | 6.99 | 7.01 | 6.95 | qfq | 2,557,400 | 17,949,113 | -0.85% |
| 2026-01-14 | 7.10 | 7.15 | 6.95 | 7.07 | 7.01 | qfq | 5,231,100 | 36,963,972 | -0.42% |
| 2026-01-13 | 7.19 | 7.22 | 7.07 | 7.10 | 7.04 | qfq | 4,258,707 | 30,465,509 | -0.84% |
| 2026-01-12 | 7.20 | 7.22 | 7.12 | 7.16 | 7.10 | qfq | 4,143,200 | 29,636,179 | -0.14% |
| 2026-01-09 | 7.11 | 7.18 | 7.08 | 7.17 | 7.11 | qfq | 3,364,400 | 23,989,606 | 1.13% |
| 2026-01-08 | 7.02 | 7.12 | 7.00 | 7.09 | 7.03 | qfq | 2,513,600 | 17,795,780 | 1.00% |
| 2026-01-07 | 7.09 | 7.11 | 7.00 | 7.02 | 6.96 | qfq | 2,710,700 | 19,100,221 | -1.13% |
| 2026-01-06 | 7.06 | 7.13 | 6.99 | 7.10 | 7.04 | qfq | 3,480,200 | 24,634,754 | 0.57% |
| 2026-01-05 | 6.95 | 7.20 | 6.95 | 7.06 | 7.00 | qfq | 3,706,500 | 26,150,239 | 1.44% |
| 2025-12-31 | 6.97 | 7.03 | 6.91 | 6.96 | 6.90 | qfq | 2,448,040 | 17,018,770 | -0.14% |
| 2025-12-30 | 7.09 | 7.09 | 6.95 | 6.97 | 6.91 | qfq | 1,981,000 | 13,890,267 | -1.41% |
| 2025-12-29 | 7.05 | 7.09 | 6.99 | 7.07 | 7.01 | qfq | 2,461,600 | 17,329,434 | 0.28% |
| 2025-12-26 | 7.13 | 7.19 | 7.03 | 7.05 | 6.99 | qfq | 3,555,700 | 25,195,527 | -0.84% |
| 2025-12-25 | 7.06 | 7.14 | 7.02 | 7.11 | 7.05 | qfq | 2,403,700 | 17,023,245 | 1.14% |
| 2025-12-24 | 7.03 | 7.07 | 6.95 | 7.03 | 6.97 | qfq | 2,046,700 | 14,373,645 | 0.00% |
| 2025-12-23 | 7.10 | 7.12 | 6.97 | 7.03 | 6.97 | qfq | 2,576,800 | 18,090,048 | -0.85% |
| 2025-12-22 | 7.16 | 7.22 | 7.08 | 7.09 | 7.03 | qfq | 3,218,800 | 22,971,084 | -0.84% |
| 2025-12-19 | 6.93 | 7.17 | 6.93 | 7.15 | 7.09 | qfq | 3,184,300 | 22,598,377 | 2.58% |
| 2025-12-18 | 6.83 | 7.03 | 6.80 | 6.97 | 6.91 | qfq | 2,944,300 | 20,540,017 | 1.01% |
| 2025-12-17 | 6.89 | 6.92 | 6.78 | 6.90 | 6.84 | qfq | 3,047,800 | 20,871,551 | 0.15% |
| 2025-12-16 | 7.02 | 7.04 | 6.89 | 6.89 | 6.83 | qfq | 2,126,200 | 14,786,606 | -1.85% |
| 2025-12-15 | 6.89 | 7.05 | 6.83 | 7.02 | 6.96 | qfq | 2,949,000 | 20,577,237 | 1.89% |
| 2025-12-12 | 6.96 | 7.05 | 6.86 | 6.89 | 6.83 | qfq | 3,655,200 | 25,415,382 | -0.86% |
| 2025-12-11 | 7.11 | 7.14 | 6.94 | 6.95 | 6.89 | qfq | 4,343,800 | 30,391,355 | -2.66% |
| 2025-12-10 | 7.27 | 7.27 | 7.13 | 7.14 | 7.08 | qfq | 2,869,800 | 20,615,099 | -0.70% |
| 2025-12-09 | 7.22 | 7.30 | 7.10 | 7.19 | 7.13 | qfq | 3,144,000 | 22,657,267 | -0.55% |
| 2025-12-08 | 7.26 | 7.31 | 7.21 | 7.23 | 7.17 | qfq | 2,861,051 | 20,756,986 | -0.28% |
| 2025-12-05 | 7.21 | 7.26 | 7.12 | 7.25 | 7.19 | qfq | 2,523,900 | 18,192,547 | 0.69% |
| 2025-12-04 | 7.31 | 7.40 | 7.19 | 7.20 | 7.14 | qfq | 3,321,000 | 24,104,930 | -2.04% |
| 2025-12-03 | 7.42 | 7.48 | 7.30 | 7.35 | 7.29 | qfq | 2,876,800 | 21,203,790 | -1.08% |
| 2025-12-02 | 7.37 | 7.46 | 7.28 | 7.43 | 7.37 | qfq | 3,768,000 | 27,815,955 | 0.27% |
| 2025-12-01 | 7.47 | 7.48 | 7.37 | 7.41 | 7.35 | qfq | 3,637,600 | 27,008,064 | 0.00% |
| 2025-11-28 | 7.33 | 7.42 | 7.23 | 7.41 | 7.35 | qfq | 3,056,500 | 22,456,541 | 1.09% |
| 2025-11-27 | 7.36 | 7.40 | 7.30 | 7.33 | 7.27 | qfq | 2,547,900 | 18,737,000 | -0.41% |
| 2025-11-26 | 7.40 | 7.48 | 7.31 | 7.36 | 7.30 | qfq | 3,835,100 | 28,328,967 | -0.54% |
| 2025-11-25 | 7.32 | 7.45 | 7.29 | 7.40 | 7.34 | qfq | 4,052,900 | 29,984,216 | 1.79% |
| 2025-11-24 | 7.38 | 7.52 | 7.26 | 7.27 | 7.21 | qfq | 5,275,200 | 38,739,991 | -0.55% |
| 2025-11-21 | 7.65 | 7.85 | 7.26 | 7.31 | 7.25 | qfq | 7,374,400 | 54,949,075 | -4.82% |
| 2025-11-20 | 7.82 | 7.91 | 7.60 | 7.68 | 7.61 | qfq | 7,224,600 | 55,761,697 | -2.78% |
| 2025-11-19 | 8.16 | 8.18 | 7.87 | 7.90 | 7.83 | qfq | 7,699,500 | 61,253,305 | -2.95% |
| 2025-11-18 | 8.26 | 8.29 | 8.09 | 8.14 | 8.07 | qfq | 5,798,400 | 47,348,041 | -1.57% |
| 2025-11-17 | 8.23 | 8.34 | 8.13 | 8.27 | 8.20 | qfq | 7,079,200 | 58,174,277 | 0.49% |
| 2025-11-14 | 8.36 | 8.48 | 8.23 | 8.23 | 8.16 | qfq | 8,746,400 | 73,007,483 | -1.56% |
| 2025-11-13 | 8.35 | 8.40 | 8.17 | 8.36 | 8.29 | qfq | 9,526,800 | 79,302,132 | 0.12% |
| 2025-11-12 | 8.39 | 8.44 | 8.23 | 8.35 | 8.28 | qfq | 10,181,466 | 84,784,624 | -0.12% |
| 2025-11-11 | 8.46 | 8.52 | 8.31 | 8.36 | 8.29 | qfq | 14,950,900 | 125,542,237 | -3.02% |
| 2025-11-10 | 8.15 | 8.79 | 8.06 | 8.62 | 8.55 | qfq | 26,540,087 | 224,293,935 | 5.12% |
| 2025-11-07 | 8.28 | 8.50 | 8.18 | 8.20 | 8.13 | qfq | 16,885,200 | 139,902,903 | -0.73% |
| 2025-11-06 | 8.46 | 8.50 | 8.16 | 8.26 | 8.19 | qfq | 22,883,010 | 189,033,839 | -3.84% |
| 2025-11-05 | 8.66 | 9.20 | 8.43 | 8.59 | 8.52 | qfq | 36,232,311 | 314,506,516 | -0.81% |
| 2025-11-04 | 7.96 | 8.66 | 7.90 | 8.66 | 8.59 | qfq | 16,533,454 | 138,662,634 | 10.04% |
| 2025-11-03 | 7.80 | 7.90 | 7.75 | 7.87 | 7.80 | qfq | 7,034,730 | 55,181,541 | 1.55% |
| 2025-10-31 | 7.64 | 7.86 | 7.61 | 7.75 | 7.68 | qfq | 8,656,723 | 67,255,927 | 0.52% |
| 2025-10-30 | 7.56 | 8.30 | 7.53 | 7.71 | 7.64 | qfq | 12,076,120 | 94,281,901 | 1.58% |
| 2025-10-29 | 7.81 | 7.84 | 7.46 | 7.59 | 7.53 | qfq | 12,954,700 | 98,041,587 | -4.05% |
| 2025-10-28 | 7.61 | 8.29 | 7.59 | 7.91 | 7.84 | qfq | 16,529,900 | 132,303,495 | 4.91% |
| 2025-10-27 | 7.57 | 7.65 | 7.52 | 7.54 | 7.48 | qfq | 3,151,700 | 23,886,799 | 0.53% |
| 2025-10-24 | 7.60 | 7.65 | 7.50 | 7.50 | 7.44 | qfq | 2,751,800 | 20,796,171 | -1.19% |
| 2025-10-23 | 7.56 | 7.62 | 7.45 | 7.59 | 7.53 | qfq | 2,282,700 | 17,179,710 | 0.40% |
| 2025-10-22 | 7.65 | 7.72 | 7.56 | 7.56 | 7.50 | qfq | 2,593,200 | 19,788,003 | -1.05% |
| 2025-10-21 | 7.51 | 7.65 | 7.41 | 7.64 | 7.58 | qfq | 3,931,100 | 29,764,455 | 2.69% |
| 2025-10-20 | 7.35 | 7.55 | 7.35 | 7.44 | 7.38 | qfq | 2,498,200 | 18,511,967 | 1.22% |
| 2025-10-17 | 7.43 | 7.49 | 7.33 | 7.35 | 7.29 | qfq | 2,680,100 | 19,867,527 | -0.68% |
| 2025-10-16 | 7.48 | 7.60 | 7.37 | 7.40 | 7.34 | qfq | 3,047,800 | 22,724,054 | -1.46% |
| 2025-10-15 | 7.38 | 7.51 | 7.31 | 7.51 | 7.45 | qfq | 2,962,900 | 22,092,265 | 2.18% |
| 2025-10-14 | 7.44 | 7.48 | 7.30 | 7.35 | 7.29 | qfq | 3,731,655 | 27,575,346 | -0.81% |
| 2025-10-13 | 7.31 | 7.44 | 7.02 | 7.41 | 7.35 | qfq | 4,809,200 | 35,265,853 | -1.20% |
| 2025-10-10 | 7.47 | 7.70 | 7.44 | 7.50 | 7.44 | qfq | 3,905,100 | 29,535,214 | 0.00% |
| 2025-10-09 | 7.55 | 7.64 | 7.46 | 7.50 | 7.44 | qfq | 3,388,800 | 25,446,921 | -0.27% |
| 2025-09-30 | 7.61 | 7.65 | 7.52 | 7.52 | 7.46 | qfq | 3,214,800 | 24,352,228 | -0.92% |
| 2025-09-29 | 7.67 | 7.71 | 7.48 | 7.59 | 7.53 | qfq | 5,006,400 | 38,018,875 | -1.17% |
| 2025-09-26 | 7.61 | 7.77 | 7.49 | 7.68 | 7.61 | qfq | 3,657,630 | 28,110,513 | 0.79% |
| 2025-09-25 | 7.61 | 7.88 | 7.58 | 7.62 | 7.56 | qfq | 5,310,530 | 40,869,598 | -0.65% |
| 2025-09-24 | 7.61 | 7.79 | 7.57 | 7.67 | 7.60 | qfq | 4,244,540 | 32,671,577 | 0.39% |
| 2025-09-23 | 7.69 | 7.69 | 7.33 | 7.64 | 7.58 | qfq | 6,171,300 | 46,110,044 | -0.26% |
| 2025-09-22 | 7.82 | 7.97 | 7.62 | 7.66 | 7.59 | qfq | 4,311,900 | 33,230,674 | -2.67% |
| 2025-09-19 | 7.80 | 7.90 | 7.69 | 7.87 | 7.80 | qfq | 5,181,900 | 40,330,352 | 0.77% |
| 2025-09-18 | 7.97 | 8.04 | 7.76 | 7.81 | 7.74 | qfq | 5,658,300 | 44,753,396 | -2.25% |
| 2025-09-17 | 8.07 | 8.14 | 7.87 | 7.99 | 7.92 | qfq | 5,320,623 | 42,465,074 | -0.99% |
| 2025-09-16 | 7.94 | 8.07 | 7.85 | 8.07 | 8.00 | qfq | 6,567,000 | 52,311,959 | 2.15% |
| 2025-09-15 | 8.27 | 8.30 | 7.88 | 7.90 | 7.83 | qfq | 10,524,200 | 84,518,295 | -4.47% |
| 2025-09-12 | 8.42 | 8.54 | 8.25 | 8.27 | 8.20 | qfq | 8,413,400 | 70,183,378 | -2.36% |
| 2025-09-11 | 8.38 | 8.47 | 8.23 | 8.47 | 8.40 | qfq | 7,221,723 | 60,446,696 | 0.12% |
| 2025-09-10 | 8.51 | 8.57 | 8.30 | 8.46 | 8.39 | qfq | 8,057,783 | 67,945,320 | -1.05% |
| 2025-09-09 | 8.65 | 8.84 | 8.40 | 8.55 | 8.48 | qfq | 13,016,030 | 111,421,741 | -1.84% |
| 2025-09-08 | 8.26 | 8.99 | 8.10 | 8.71 | 8.64 | qfq | 15,910,223 | 137,204,201 | 4.19% |
| 2025-09-05 | 8.27 | 8.39 | 8.01 | 8.36 | 8.29 | qfq | 11,609,684 | 95,708,324 | 2.08% |
| 2025-09-04 | 8.33 | 8.64 | 7.94 | 8.19 | 8.12 | qfq | 14,887,979 | 122,482,951 | -2.38% |
| 2025-09-03 | 8.31 | 8.58 | 8.05 | 8.39 | 8.32 | qfq | 17,000,205 | 141,757,035 | 1.08% |
| 2025-09-02 | 9.03 | 9.05 | 8.19 | 8.30 | 8.23 | qfq | 23,088,693 | 195,573,562 | -8.59% |
| 2025-09-01 | 8.90 | 9.45 | 8.80 | 9.08 | 9.00 | qfq | 34,234,771 | 311,357,413 | 4.37% |
| 2025-08-29 | 8.03 | 8.70 | 7.75 | 8.70 | 8.63 | qfq | 15,333,356 | 129,750,550 | 9.99% |
| 2025-08-28 | 8.27 | 8.35 | 7.73 | 7.91 | 7.84 | qfq | 16,024,927 | 128,097,962 | -3.06% |
| 2025-08-27 | 8.44 | 8.66 | 8.08 | 8.16 | 8.09 | qfq | 26,869,223 | 224,578,712 | -5.99% |
| 2025-08-26 | 7.82 | 8.68 | 7.82 | 8.68 | 8.61 | qfq | 13,120,200 | 111,132,185 | 10.01% |
| 2025-08-25 | 8.00 | 8.03 | 7.81 | 7.89 | 7.82 | qfq | 6,150,094 | 48,567,132 | -1.25% |
| 2025-08-22 | 8.11 | 8.14 | 7.89 | 7.99 | 7.92 | qfq | 9,021,000 | 71,914,697 | -2.08% |
| 2025-08-21 | 8.05 | 8.23 | 7.95 | 8.16 | 8.09 | qfq | 12,470,890 | 101,045,086 | 1.49% |
| 2025-08-20 | 7.80 | 8.08 | 7.70 | 8.04 | 7.97 | qfq | 16,116,408 | 128,057,228 | 1.77% |
| 2025-08-19 | 7.44 | 8.18 | 7.35 | 7.90 | 7.83 | qfq | 19,088,600 | 149,304,906 | 6.18% |
| 2025-08-18 | 7.63 | 7.64 | 7.42 | 7.44 | 7.38 | qfq | 6,616,612 | 49,472,396 | -0.27% |
| 2025-08-15 | 7.42 | 7.53 | 7.42 | 7.46 | 7.40 | qfq | 4,830,000 | 36,059,309 | 0.40% |
| 2025-08-14 | 7.53 | 7.66 | 7.40 | 7.43 | 7.37 | qfq | 6,943,500 | 52,272,869 | -2.49% |
| 2025-08-13 | 7.71 | 7.81 | 7.61 | 7.62 | 7.56 | qfq | 8,250,800 | 63,137,521 | -2.06% |
| 2025-08-12 | 7.75 | 7.99 | 7.74 | 7.78 | 7.71 | qfq | 8,933,500 | 69,942,028 | 0.13% |
| 2025-08-11 | 7.85 | 7.87 | 7.62 | 7.77 | 7.70 | qfq | 11,431,000 | 88,720,120 | 0.26% |
| 2025-08-08 | 7.54 | 7.80 | 7.49 | 7.75 | 7.68 | qfq | 13,016,000 | 99,538,581 | 2.65% |
| 2025-08-07 | 7.45 | 7.80 | 7.39 | 7.55 | 7.49 | qfq | 13,072,100 | 98,901,052 | 1.48% |
| 2025-08-06 | 7.32 | 7.53 | 7.22 | 7.44 | 7.38 | qfq | 11,275,600 | 83,201,627 | 1.64% |
| 2025-08-05 | 7.30 | 7.38 | 7.22 | 7.32 | 7.26 | qfq | 12,896,615 | 94,019,450 | 0.14% |
| 2025-08-04 | 7.20 | 7.43 | 6.96 | 7.31 | 7.25 | qfq | 18,271,333 | 130,638,057 | 0.14% |
| 2025-08-01 | 7.15 | 7.97 | 6.90 | 7.30 | 7.24 | qfq | 24,952,496 | 179,646,465 | -4.82% |
| 2025-07-31 | 8.62 | 8.62 | 7.65 | 7.67 | 7.60 | qfq | 31,660,113 | 257,597,848 | -2.17% |
| 2025-07-30 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | qfq | 4,560,230 | 35,752,203 | 9.96% |
| 2025-07-29 | 7.13 | 7.15 | 7.04 | 7.13 | 7.07 | qfq | 4,948,100 | 35,111,638 | 0.14% |
| 2025-07-28 | 7.15 | 7.27 | 7.08 | 7.12 | 7.06 | qfq | 4,644,000 | 33,126,826 | -0.42% |
| 2025-07-25 | 7.04 | 7.32 | 7.00 | 7.15 | 7.09 | qfq | 5,588,400 | 39,898,726 | 1.27% |
| 2025-07-24 | 6.99 | 7.13 | 6.96 | 7.06 | 7.00 | qfq | 5,297,300 | 37,465,678 | 1.29% |
| 2025-07-23 | 6.96 | 7.00 | 6.90 | 6.97 | 6.91 | qfq | 4,065,000 | 28,285,764 | 0.29% |
| 2025-07-22 | 6.99 | 7.00 | 6.92 | 6.95 | 6.89 | qfq | 3,187,000 | 22,161,049 | -0.43% |
| 2025-07-21 | 6.91 | 7.04 | 6.88 | 6.98 | 6.92 | qfq | 6,387,300 | 44,573,186 | 1.45% |
| 2025-07-18 | 6.89 | 6.89 | 6.79 | 6.88 | 6.82 | qfq | 3,326,505 | 22,744,971 | 0.15% |
| 2025-07-17 | 6.93 | 6.93 | 6.84 | 6.87 | 6.81 | qfq | 2,906,500 | 19,989,257 | -0.29% |
| 2025-07-16 | 6.82 | 6.91 | 6.76 | 6.89 | 6.83 | qfq | 4,165,205 | 28,621,901 | 1.47% |
| 2025-07-15 | 6.89 | 6.89 | 6.70 | 6.79 | 6.73 | qfq | 3,621,200 | 24,535,133 | -1.59% |
| 2025-07-14 | 6.80 | 6.92 | 6.78 | 6.90 | 6.84 | qfq | 4,215,400 | 29,006,368 | 1.32% |
| 2025-07-11 | 6.88 | 6.88 | 6.74 | 6.81 | 6.75 | qfq | 3,438,100 | 23,360,559 | -0.58% |
| 2025-07-10 | 6.83 | 6.86 | 6.77 | 6.85 | 6.79 | qfq | 3,266,100 | 22,255,649 | 0.29% |
| 2025-07-09 | 6.89 | 6.89 | 6.80 | 6.83 | 6.77 | qfq | 2,872,400 | 19,635,236 | -0.73% |
| 2025-07-08 | 6.84 | 6.92 | 6.80 | 6.88 | 6.82 | qfq | 3,910,200 | 26,895,077 | 0.58% |
| 2025-07-07 | 6.75 | 6.87 | 6.68 | 6.84 | 6.78 | qfq | 4,229,500 | 28,755,055 | 2.09% |
| 2025-07-04 | 6.72 | 6.88 | 6.69 | 6.70 | 6.64 | qfq | 3,915,000 | 26,457,103 | -2.05% |
| 2025-07-03 | 6.87 | 6.90 | 6.80 | 6.84 | 6.78 | qfq | 5,038,400 | 34,523,292 | 0.88% |
| 2025-07-02 | 6.74 | 6.78 | 6.71 | 6.78 | 6.72 | qfq | 3,394,381 | 22,884,850 | 0.89% |
| 2025-07-01 | 6.73 | 6.79 | 6.67 | 6.72 | 6.66 | qfq | 3,926,781 | 26,395,919 | 0.30% |
| 2025-06-30 | 6.63 | 6.75 | 6.56 | 6.70 | 6.64 | qfq | 4,359,200 | 29,053,301 | 1.82% |
| 2025-06-27 | 6.58 | 6.61 | 6.53 | 6.58 | 6.52 | qfq | 3,829,103 | 25,143,748 | 0.46% |
| 2025-06-26 | 6.54 | 6.61 | 6.52 | 6.55 | 6.49 | qfq | 2,318,100 | 15,214,715 | -0.15% |
| 2025-06-25 | 6.62 | 6.62 | 6.50 | 6.56 | 6.50 | qfq | 3,395,200 | 22,249,216 | -0.61% |
| 2025-06-24 | 6.52 | 6.62 | 6.46 | 6.60 | 6.54 | qfq | 3,266,781 | 21,499,530 | 1.69% |
| 2025-06-23 | 6.33 | 6.52 | 6.26 | 6.49 | 6.43 | qfq | 3,690,200 | 23,853,197 | 1.56% |
| 2025-06-20 | 6.45 | 6.50 | 6.37 | 6.39 | 6.34 | qfq | 3,045,000 | 19,541,396 | -0.47% |
| 2025-06-19 | 6.56 | 6.60 | 6.40 | 6.42 | 6.37 | qfq | 4,242,487 | 27,497,100 | -2.13% |
| 2025-06-18 | 6.70 | 6.74 | 6.53 | 6.56 | 6.50 | qfq | 3,786,403 | 24,892,791 | -1.94% |
| 2025-06-17 | 6.71 | 6.78 | 6.64 | 6.69 | 6.63 | qfq | 3,851,400 | 25,788,843 | -0.30% |
| 2025-06-16 | 6.70 | 6.79 | 6.66 | 6.71 | 6.65 | qfq | 3,949,611 | 26,593,283 | 0.00% |
| 2025-06-13 | 6.80 | 6.87 | 6.66 | 6.71 | 6.65 | qfq | 4,757,500 | 31,973,994 | -2.04% |
| 2025-06-12 | 6.93 | 6.93 | 6.75 | 6.85 | 6.79 | qfq | 5,081,700 | 34,740,348 | -0.72% |
| 2025-06-11 | 6.84 | 6.94 | 6.84 | 6.90 | 6.84 | qfq | 4,720,700 | 32,557,965 | 0.58% |
| 2025-06-10 | 7.00 | 7.00 | 6.74 | 6.86 | 6.80 | qfq | 5,096,000 | 35,030,868 | -1.58% |
| 2025-06-09 | 6.81 | 7.00 | 6.81 | 6.97 | 6.91 | qfq | 5,779,800 | 40,065,692 | 2.50% |
| 2025-06-06 | 6.87 | 6.90 | 6.66 | 6.80 | 6.74 | qfq | 4,684,400 | 31,651,983 | -1.45% |
| 2025-06-05 | 6.85 | 6.95 | 6.79 | 6.90 | 6.79 | qfq | 7,067,099 | 48,633,583 | 0.88% |
| 2025-06-04 | 6.69 | 6.85 | 6.66 | 6.84 | 6.73 | qfq | 7,149,934 | 48,236,195 | 2.24% |
| 2025-06-03 | 6.56 | 6.72 | 6.54 | 6.69 | 6.58 | qfq | 7,463,303 | 49,726,699 | 1.98% |
| 2025-05-30 | 6.90 | 6.93 | 6.54 | 6.56 | 6.45 | qfq | 11,944,999 | 79,483,324 | -6.02% |
| 2025-05-29 | 7.10 | 7.12 | 6.82 | 6.98 | 6.87 | qfq | 11,819,905 | 81,904,436 | -1.69% |
| 2025-05-28 | 6.92 | 7.20 | 6.88 | 7.10 | 6.98 | qfq | 18,894,612 | 133,636,689 | 2.90% |
| 2025-05-27 | 6.90 | 6.91 | 6.77 | 6.90 | 6.79 | qfq | 7,022,500 | 48,182,965 | 0.73% |
| 2025-05-26 | 6.80 | 6.88 | 6.74 | 6.85 | 6.74 | qfq | 6,676,400 | 45,492,282 | 0.74% |
| 2025-05-23 | 6.87 | 7.02 | 6.78 | 6.80 | 6.69 | qfq | 9,211,035 | 63,271,968 | -1.88% |
| 2025-05-22 | 6.85 | 7.08 | 6.83 | 6.93 | 6.82 | qfq | 12,709,280 | 88,244,689 | -0.14% |
| 2025-05-21 | 7.14 | 7.16 | 6.90 | 6.94 | 6.83 | qfq | 17,965,268 | 125,814,899 | -4.01% |
| 2025-05-20 | 7.43 | 7.50 | 7.16 | 7.23 | 7.11 | qfq | 18,420,700 | 133,143,497 | -2.69% |
| 2025-05-19 | 7.32 | 7.66 | 7.17 | 7.43 | 7.31 | qfq | 26,354,726 | 193,777,787 | -5.47% |
| 2025-05-16 | 8.04 | 8.50 | 7.64 | 7.86 | 7.73 | qfq | 37,554,668 | 296,469,583 | -7.42% |
| 2025-05-15 | 7.90 | 8.49 | 7.81 | 8.49 | 8.35 | qfq | 39,776,322 | 329,903,611 | 9.97% |
| 2025-05-14 | 7.37 | 7.72 | 7.06 | 7.72 | 7.59 | qfq | 28,966,140 | 211,072,524 | 9.97% |
| 2025-05-13 | 6.40 | 7.02 | 6.36 | 7.02 | 6.91 | qfq | 13,115,174 | 90,324,164 | 10.03% |
| 2025-05-12 | 6.42 | 6.56 | 6.28 | 6.38 | 6.28 | qfq | 8,093,400 | 51,457,783 | -0.78% |
| 2025-05-09 | 6.23 | 6.48 | 6.21 | 6.43 | 6.33 | qfq | 12,158,100 | 77,622,102 | 3.38% |
| 2025-05-08 | 6.28 | 6.34 | 6.19 | 6.22 | 6.12 | qfq | 5,024,450 | 31,394,747 | -0.96% |
| 2025-05-07 | 6.16 | 6.29 | 6.16 | 6.28 | 6.18 | qfq | 8,765,400 | 54,664,514 | 1.95% |
| 2025-05-06 | 6.01 | 6.19 | 6.01 | 6.16 | 6.06 | qfq | 7,324,100 | 45,003,844 | 2.50% |
| 2025-04-30 | 5.94 | 6.11 | 5.94 | 6.01 | 5.91 | qfq | 4,803,400 | 29,019,780 | 1.18% |
| 2025-04-29 | 5.77 | 6.01 | 5.77 | 5.94 | 5.84 | qfq | 5,074,100 | 30,187,980 | 3.13% |
| 2025-04-28 | 5.89 | 5.94 | 5.68 | 5.76 | 5.67 | qfq | 6,349,724 | 36,778,383 | -3.19% |
| 2025-04-25 | 5.92 | 6.03 | 5.88 | 5.95 | 5.85 | qfq | 5,370,799 | 31,944,616 | 0.85% |
| 2025-04-24 | 5.89 | 5.93 | 5.80 | 5.90 | 5.80 | qfq | 6,759,326 | 39,721,291 | -0.84% |
| 2025-04-23 | 6.07 | 6.16 | 5.91 | 5.95 | 5.85 | qfq | 10,429,203 | 62,656,006 | -3.09% |
| 2025-04-22 | 5.94 | 6.19 | 5.73 | 6.14 | 6.04 | qfq | 15,857,462 | 94,350,136 | 2.16% |
| 2025-04-21 | 6.00 | 6.11 | 5.93 | 6.01 | 5.91 | qfq | 16,770,441 | 100,665,247 | -4.15% |
| 2025-04-18 | 6.98 | 6.98 | 6.26 | 6.27 | 6.17 | qfq | 25,039,866 | 164,377,744 | -9.91% |
| 2025-04-17 | 6.96 | 6.96 | 6.96 | 6.96 | 6.85 | qfq | 3,923,512 | 27,307,644 | 9.95% |
| 2025-04-16 | 5.75 | 6.33 | 5.61 | 6.33 | 6.23 | qfq | 6,898,100 | 41,363,633 | 10.09% |
| 2025-04-15 | 5.72 | 5.78 | 5.65 | 5.75 | 5.66 | qfq | 3,263,023 | 18,661,092 | 0.70% |
| 2025-04-14 | 5.76 | 5.94 | 5.63 | 5.71 | 5.62 | qfq | 5,616,737 | 32,470,462 | -0.87% |
| 2025-04-11 | 5.51 | 5.79 | 5.42 | 5.76 | 5.67 | qfq | 8,184,924 | 46,483,157 | 2.67% |
| 2025-04-10 | 5.20 | 5.61 | 5.19 | 5.61 | 5.52 | qfq | 6,186,950 | 33,729,359 | 10.00% |
| 2025-04-09 | 5.02 | 5.15 | 4.72 | 5.10 | 5.02 | qfq | 5,322,000 | 26,375,198 | 0.79% |
| 2025-04-08 | 5.23 | 5.38 | 4.96 | 5.06 | 4.98 | qfq | 7,439,137 | 37,891,881 | -6.81% |
| 2025-04-07 | 5.88 | 5.88 | 5.43 | 5.43 | 5.34 | qfq | 2,081,000 | 11,508,142 | -9.95% |
| 2025-04-03 | 6.03 | 6.12 | 5.93 | 6.03 | 5.93 | qfq | 2,479,900 | 14,856,576 | -0.33% |
| 2025-04-02 | 6.06 | 6.10 | 5.96 | 6.05 | 5.95 | qfq | 1,992,900 | 12,062,602 | 0.83% |
| 2025-04-01 | 5.92 | 6.11 | 5.89 | 6.00 | 5.90 | qfq | 2,992,800 | 17,994,510 | 2.21% |
| 2025-03-31 | 6.02 | 6.02 | 5.81 | 5.87 | 5.77 | qfq | 2,805,208 | 16,507,590 | -1.51% |
| 2025-03-28 | 6.10 | 6.16 | 5.93 | 5.96 | 5.86 | qfq | 2,074,300 | 12,475,536 | -2.93% |
| 2025-03-27 | 6.17 | 6.17 | 6.02 | 6.14 | 6.04 | qfq | 1,992,801 | 12,163,432 | -0.16% |
| 2025-03-26 | 6.04 | 6.23 | 5.99 | 6.15 | 6.05 | qfq | 2,869,300 | 17,673,547 | 1.82% |
| 2025-03-25 | 5.99 | 6.07 | 5.93 | 6.04 | 5.94 | qfq | 2,394,900 | 14,384,681 | 0.00% |
| 2025-03-24 | 6.18 | 6.18 | 5.96 | 6.04 | 5.94 | qfq | 2,815,200 | 17,043,807 | -0.98% |
| 2025-03-21 | 6.21 | 6.29 | 6.07 | 6.10 | 6.00 | qfq | 3,068,900 | 18,886,096 | -2.09% |
| 2025-03-20 | 6.21 | 6.28 | 6.17 | 6.23 | 6.13 | qfq | 2,503,500 | 15,571,848 | 0.32% |
| 2025-03-19 | 6.25 | 6.28 | 6.17 | 6.21 | 6.11 | qfq | 2,899,800 | 18,035,290 | -0.64% |
| 2025-03-18 | 6.19 | 6.25 | 6.12 | 6.25 | 6.15 | qfq | 2,210,512 | 13,701,900 | 1.46% |
| 2025-03-17 | 6.08 | 6.21 | 6.05 | 6.16 | 6.06 | qfq | 2,156,900 | 13,221,633 | 1.32% |
| 2025-03-14 | 6.01 | 6.08 | 5.96 | 6.08 | 5.98 | qfq | 2,138,700 | 12,891,547 | 1.16% |
| 2025-03-13 | 6.00 | 6.01 | 5.91 | 6.01 | 5.91 | qfq | 1,993,800 | 11,876,425 | 0.50% |
| 2025-03-12 | 6.04 | 6.04 | 5.96 | 5.98 | 5.88 | qfq | 2,151,700 | 12,908,951 | -0.33% |
| 2025-03-11 | 6.00 | 6.07 | 5.92 | 6.00 | 5.90 | qfq | 3,308,600 | 19,773,024 | -0.17% |
| 2025-03-10 | 5.90 | 6.13 | 5.87 | 6.01 | 5.91 | qfq | 3,475,636 | 20,866,518 | 2.39% |
| 2025-03-07 | 5.88 | 5.92 | 5.84 | 5.87 | 5.77 | qfq | 1,519,200 | 8,909,167 | -0.17% |
| 2025-03-06 | 5.88 | 5.92 | 5.82 | 5.88 | 5.78 | qfq | 1,798,000 | 10,577,084 | 0.34% |
| 2025-03-05 | 5.91 | 5.93 | 5.80 | 5.86 | 5.76 | qfq | 2,097,000 | 12,238,897 | -0.68% |
| 2025-03-04 | 5.83 | 5.90 | 5.70 | 5.90 | 5.80 | qfq | 2,601,908 | 15,259,857 | 1.55% |
| 2025-03-03 | 5.78 | 5.89 | 5.78 | 5.81 | 5.72 | qfq | 2,823,508 | 16,503,907 | 0.35% |
| 2025-02-28 | 5.90 | 5.90 | 5.79 | 5.79 | 5.70 | qfq | 2,088,300 | 12,149,697 | -1.19% |
| 2025-02-27 | 5.81 | 5.87 | 5.80 | 5.86 | 5.76 | qfq | 3,454,100 | 20,164,207 | 0.86% |
| 2025-02-26 | 5.75 | 5.89 | 5.75 | 5.81 | 5.72 | qfq | 1,622,692 | 9,472,007 | 0.69% |
| 2025-02-25 | 5.78 | 5.85 | 5.77 | 5.77 | 5.68 | qfq | 1,752,300 | 10,174,872 | -1.03% |
| 2025-02-24 | 5.82 | 5.90 | 5.80 | 5.83 | 5.74 | qfq | 2,601,169 | 15,250,493 | 0.34% |
| 2025-02-21 | 5.80 | 5.87 | 5.75 | 5.81 | 5.72 | qfq | 2,621,689 | 15,189,663 | -0.51% |
| 2025-02-20 | 5.86 | 5.91 | 5.76 | 5.84 | 5.75 | qfq | 2,532,600 | 14,868,858 | 0.00% |
| 2025-02-19 | 5.82 | 5.87 | 5.74 | 5.84 | 5.75 | qfq | 2,177,500 | 12,693,554 | 0.69% |
| 2025-02-18 | 5.86 | 5.87 | 5.76 | 5.80 | 5.71 | qfq | 2,909,612 | 16,900,360 | -0.68% |
| 2025-02-17 | 5.86 | 5.88 | 5.79 | 5.84 | 5.75 | qfq | 2,611,900 | 15,238,337 | 0.69% |
| 2025-02-14 | 5.76 | 5.92 | 5.76 | 5.80 | 5.71 | qfq | 3,359,105 | 19,543,245 | 0.87% |
| 2025-02-13 | 5.80 | 5.86 | 5.72 | 5.75 | 5.66 | qfq | 2,111,100 | 12,204,168 | -1.54% |
| 2025-02-12 | 5.79 | 5.84 | 5.74 | 5.84 | 5.75 | qfq | 2,641,200 | 15,332,106 | 0.86% |
| 2025-02-11 | 5.86 | 5.86 | 5.71 | 5.79 | 5.70 | qfq | 2,051,700 | 11,804,420 | -0.69% |
| 2025-02-10 | 5.78 | 5.87 | 5.77 | 5.83 | 5.74 | qfq | 2,326,093 | 13,513,545 | 0.34% |
| 2025-02-07 | 5.69 | 5.81 | 5.65 | 5.81 | 5.72 | qfq | 1,908,900 | 10,979,695 | 2.11% |
| 2025-02-06 | 5.62 | 5.70 | 5.56 | 5.69 | 5.60 | qfq | 1,680,200 | 9,462,580 | 1.25% |
| 2025-02-05 | 5.67 | 5.71 | 5.59 | 5.62 | 5.53 | qfq | 1,461,200 | 8,238,700 | 0.00% |
| 2025-01-27 | 5.68 | 5.75 | 5.60 | 5.62 | 5.53 | qfq | 2,093,293 | 11,897,653 | 0.72% |
| 2025-01-24 | 5.51 | 5.61 | 5.45 | 5.58 | 5.49 | qfq | 1,950,000 | 10,778,487 | 1.27% |
| 2025-01-23 | 5.57 | 5.61 | 5.44 | 5.51 | 5.42 | qfq | 2,091,300 | 11,638,706 | 1.29% |
| 2025-01-22 | 5.48 | 5.51 | 5.38 | 5.44 | 5.35 | qfq | 1,575,400 | 8,599,064 | -0.73% |
| 2025-01-21 | 5.55 | 5.61 | 5.41 | 5.48 | 5.39 | qfq | 1,954,900 | 10,740,014 | -1.44% |
| 2025-01-20 | 5.46 | 5.57 | 5.34 | 5.56 | 5.47 | qfq | 2,226,699 | 12,260,260 | 2.77% |
| 2025-01-17 | 5.49 | 5.49 | 5.36 | 5.41 | 5.32 | qfq | 1,736,500 | 9,399,105 | -0.73% |
| 2025-01-16 | 5.47 | 5.55 | 5.43 | 5.45 | 5.36 | qfq | 1,759,000 | 9,653,653 | 0.00% |
| 2025-01-15 | 5.41 | 5.49 | 5.38 | 5.45 | 5.36 | qfq | 1,976,700 | 10,741,258 | 1.11% |
| 2025-01-14 | 5.28 | 5.41 | 5.28 | 5.39 | 5.30 | qfq | 1,858,693 | 9,960,696 | 2.67% |
| 2025-01-13 | 5.14 | 5.27 | 5.02 | 5.25 | 5.16 | qfq | 1,811,200 | 9,360,683 | 1.94% |
| 2025-01-10 | 5.34 | 5.39 | 5.15 | 5.15 | 5.07 | qfq | 1,947,500 | 10,228,352 | -3.01% |
| 2025-01-09 | 5.33 | 5.37 | 5.27 | 5.31 | 5.22 | qfq | 1,457,800 | 7,770,872 | -0.75% |
| 2025-01-08 | 5.29 | 5.39 | 5.20 | 5.35 | 5.26 | qfq | 2,494,200 | 13,242,810 | 0.56% |
| 2025-01-07 | 5.26 | 5.33 | 5.16 | 5.32 | 5.23 | qfq | 2,063,700 | 10,836,200 | 1.33% |
| 2025-01-06 | 5.26 | 5.33 | 5.00 | 5.25 | 5.16 | qfq | 2,081,700 | 10,828,463 | 0.38% |
| 2025-01-03 | 5.51 | 5.55 | 5.22 | 5.23 | 5.14 | qfq | 3,086,911 | 16,527,698 | -5.77% |
| 2025-01-02 | 5.52 | 5.75 | 5.50 | 5.55 | 5.46 | qfq | 2,937,712 | 16,494,527 | 0.54% |
| 2024-12-31 | 5.59 | 5.69 | 5.51 | 5.52 | 5.43 | qfq | 1,939,146 | 10,862,521 | -1.25% |
| 2024-12-30 | 5.69 | 5.69 | 5.53 | 5.59 | 5.50 | qfq | 2,234,199 | 12,501,559 | -2.44% |
| 2024-12-27 | 5.62 | 5.75 | 5.59 | 5.73 | 5.64 | qfq | 2,647,999 | 15,087,906 | 1.96% |
| 2024-12-26 | 5.50 | 5.68 | 5.49 | 5.62 | 5.53 | qfq | 2,866,400 | 16,012,592 | 2.18% |
| 2024-12-25 | 5.66 | 5.66 | 5.43 | 5.50 | 5.41 | qfq | 2,555,620 | 14,061,606 | -2.83% |
| 2024-12-24 | 5.70 | 5.70 | 5.58 | 5.66 | 5.57 | qfq | 1,812,400 | 10,203,510 | 0.71% |
| 2024-12-23 | 5.94 | 5.95 | 5.61 | 5.62 | 5.53 | qfq | 3,119,000 | 17,809,216 | -5.23% |
| 2024-12-20 | 5.84 | 5.98 | 5.84 | 5.93 | 5.83 | qfq | 2,529,700 | 14,975,643 | 1.54% |
| 2024-12-19 | 5.98 | 5.98 | 5.73 | 5.84 | 5.75 | qfq | 3,079,100 | 17,895,963 | -0.68% |
| 2024-12-18 | 5.92 | 6.06 | 5.80 | 5.88 | 5.78 | qfq | 3,598,700 | 21,368,483 | -0.51% |
| 2024-12-17 | 6.30 | 6.30 | 5.90 | 5.91 | 5.81 | qfq | 4,967,100 | 30,028,626 | -6.04% |
| 2024-12-16 | 6.18 | 6.33 | 6.11 | 6.29 | 6.19 | qfq | 5,245,100 | 32,864,972 | 2.11% |
| 2024-12-13 | 6.24 | 6.32 | 6.15 | 6.16 | 6.06 | qfq | 3,010,300 | 18,718,457 | -1.75% |
| 2024-12-12 | 6.29 | 6.32 | 6.17 | 6.27 | 6.17 | qfq | 4,377,900 | 27,391,078 | 0.00% |
| 2024-12-11 | 6.16 | 6.27 | 6.12 | 6.27 | 6.17 | qfq | 5,048,518 | 31,320,223 | 1.79% |
| 2024-12-10 | 6.19 | 6.26 | 6.11 | 6.16 | 6.06 | qfq | 5,244,900 | 32,446,951 | 1.15% |
| 2024-12-09 | 6.19 | 6.22 | 6.00 | 6.09 | 5.99 | qfq | 5,357,767 | 32,681,101 | -0.16% |
| 2024-12-06 | 5.50 | 6.12 | 5.50 | 6.10 | 6.00 | qfq | 7,597,767 | 45,712,157 | 3.04% |
| 2024-12-05 | 5.86 | 5.93 | 5.81 | 5.92 | 5.82 | qfq | 2,386,800 | 14,051,557 | 1.02% |
| 2024-12-04 | 5.97 | 5.97 | 5.82 | 5.86 | 5.76 | qfq | 3,141,900 | 18,529,184 | -2.01% |
| 2024-12-03 | 5.99 | 6.06 | 5.96 | 5.98 | 5.88 | qfq | 3,463,700 | 20,792,858 | -0.66% |
| 2024-12-02 | 6.00 | 6.04 | 5.93 | 6.02 | 5.92 | qfq | 5,221,386 | 31,282,962 | 0.67% |
| 2024-11-29 | 6.04 | 6.09 | 5.93 | 5.98 | 5.88 | qfq | 6,246,000 | 37,480,280 | -1.32% |
| 2024-11-28 | 5.85 | 6.09 | 5.84 | 6.06 | 5.96 | qfq | 7,591,300 | 45,731,955 | 2.02% |
| 2024-11-27 | 5.93 | 5.94 | 5.67 | 5.94 | 5.84 | qfq | 9,308,300 | 54,296,790 | -2.30% |
| 2024-11-26 | 5.78 | 6.27 | 5.78 | 6.08 | 5.98 | qfq | 14,862,212 | 89,975,570 | 5.37% |
| 2024-11-25 | 5.63 | 5.85 | 5.61 | 5.77 | 5.68 | qfq | 4,261,200 | 24,489,867 | 3.22% |
| 2024-11-22 | 5.78 | 5.80 | 5.55 | 5.59 | 5.50 | qfq | 2,843,000 | 16,172,819 | -3.12% |
| 2024-11-21 | 5.74 | 5.78 | 5.69 | 5.77 | 5.68 | qfq | 2,335,767 | 13,426,077 | 0.17% |
| 2024-11-20 | 5.69 | 5.78 | 5.64 | 5.76 | 5.67 | qfq | 3,701,900 | 21,190,031 | 1.41% |
| 2024-11-19 | 5.62 | 5.68 | 5.54 | 5.68 | 5.59 | qfq | 3,002,567 | 16,907,441 | 2.34% |
| 2024-11-18 | 5.53 | 5.66 | 5.46 | 5.55 | 5.46 | qfq | 3,214,900 | 17,841,330 | 0.36% |
| 2024-11-15 | 5.58 | 5.63 | 5.51 | 5.53 | 5.44 | qfq | 2,806,200 | 15,634,995 | -0.90% |
| 2024-11-14 | 5.71 | 5.72 | 5.58 | 5.58 | 5.49 | qfq | 2,541,800 | 14,347,105 | -2.28% |
| 2024-11-13 | 5.71 | 5.76 | 5.60 | 5.71 | 5.62 | qfq | 2,717,100 | 15,428,676 | -0.17% |
| 2024-11-12 | 5.79 | 5.84 | 5.67 | 5.72 | 5.63 | qfq | 4,256,600 | 24,594,317 | -1.21% |
| 2024-11-11 | 5.74 | 5.80 | 5.67 | 5.79 | 5.70 | qfq | 3,684,600 | 21,124,330 | 0.70% |
| 2024-11-08 | 5.81 | 5.84 | 5.70 | 5.75 | 5.66 | qfq | 5,317,700 | 30,629,757 | -1.03% |
| 2024-11-07 | 5.69 | 5.81 | 5.53 | 5.81 | 5.72 | qfq | 7,453,471 | 42,361,929 | 0.69% |
| 2024-11-06 | 5.84 | 6.05 | 5.74 | 5.77 | 5.68 | qfq | 11,305,186 | 66,234,377 | -1.20% |
| 2024-11-05 | 5.60 | 5.94 | 5.56 | 5.84 | 5.75 | qfq | 12,865,127 | 74,740,538 | 4.29% |
| 2024-11-04 | 5.56 | 5.66 | 5.41 | 5.60 | 5.51 | qfq | 3,459,677 | 19,235,130 | 0.90% |
| 2024-11-01 | 5.70 | 5.71 | 5.45 | 5.55 | 5.46 | qfq | 5,076,612 | 28,067,404 | -2.46% |
| 2024-10-31 | 5.46 | 5.77 | 5.45 | 5.69 | 5.60 | qfq | 6,211,200 | 34,800,075 | 3.83% |
| 2024-10-30 | 5.45 | 5.51 | 5.37 | 5.48 | 5.39 | qfq | 2,897,577 | 15,805,371 | 0.92% |
| 2024-10-29 | 5.64 | 5.70 | 5.38 | 5.43 | 5.34 | qfq | 4,229,000 | 23,265,378 | -3.38% |
| 2024-10-28 | 5.43 | 5.62 | 5.43 | 5.62 | 5.53 | qfq | 4,493,100 | 24,961,239 | 3.88% |
| 2024-10-25 | 5.39 | 5.47 | 5.36 | 5.41 | 5.32 | qfq | 3,504,800 | 18,929,085 | 0.37% |
| 2024-10-24 | 5.37 | 5.52 | 5.31 | 5.39 | 5.30 | qfq | 3,731,600 | 20,093,908 | 0.56% |
| 2024-10-23 | 5.39 | 5.43 | 5.33 | 5.36 | 5.27 | qfq | 3,276,600 | 17,649,825 | -0.56% |
| 2024-10-22 | 5.19 | 5.44 | 5.17 | 5.39 | 5.30 | qfq | 4,588,443 | 24,459,075 | 3.85% |
| 2024-10-21 | 5.29 | 5.33 | 5.17 | 5.19 | 5.11 | qfq | 4,160,112 | 21,711,501 | -1.70% |
| 2024-10-18 | 5.23 | 5.33 | 5.17 | 5.28 | 5.19 | qfq | 3,621,600 | 19,036,467 | 0.76% |
| 2024-10-17 | 5.30 | 5.40 | 5.23 | 5.24 | 5.15 | qfq | 2,858,400 | 15,163,582 | -1.13% |
| 2024-10-16 | 5.27 | 5.41 | 5.21 | 5.30 | 5.21 | qfq | 2,844,200 | 15,210,223 | -0.19% |
| 2024-10-15 | 5.38 | 5.43 | 5.31 | 5.31 | 5.22 | qfq | 2,188,843 | 11,744,047 | -1.85% |
| 2024-10-14 | 5.37 | 5.43 | 5.25 | 5.41 | 5.32 | qfq | 3,494,200 | 18,715,439 | 0.93% |
| 2024-10-11 | 5.49 | 5.51 | 5.31 | 5.36 | 5.27 | qfq | 2,954,700 | 15,979,111 | -1.83% |
| 2024-10-10 | 5.48 | 5.56 | 5.35 | 5.46 | 5.37 | qfq | 4,028,200 | 22,067,827 | 2.06% |
| 2024-10-09 | 5.85 | 5.85 | 5.35 | 5.35 | 5.26 | qfq | 6,323,148 | 35,250,127 | -7.44% |
| 2024-10-08 | 6.14 | 6.15 | 5.61 | 5.78 | 5.69 | qfq | 8,741,097 | 51,142,345 | 3.40% |
| 2024-09-30 | 5.29 | 5.66 | 5.21 | 5.59 | 5.50 | qfq | 8,680,852 | 47,202,099 | 7.92% |
| 2024-09-27 | 5.12 | 5.20 | 5.03 | 5.18 | 5.10 | qfq | 2,607,000 | 13,335,373 | 2.37% |
| 2024-09-26 | 4.94 | 5.07 | 4.90 | 5.06 | 4.98 | qfq | 2,761,106 | 13,846,756 | 2.22% |
| 2024-09-25 | 5.00 | 5.07 | 4.94 | 4.95 | 4.87 | qfq | 3,039,300 | 15,225,074 | 0.00% |
| 2024-09-24 | 4.81 | 4.99 | 4.79 | 4.95 | 4.87 | qfq | 2,109,900 | 10,358,939 | 2.91% |
| 2024-09-23 | 4.81 | 4.83 | 4.78 | 4.81 | 4.73 | qfq | 857,612 | 4,118,246 | 0.21% |
| 2024-09-20 | 4.83 | 4.83 | 4.77 | 4.80 | 4.72 | qfq | 780,500 | 3,746,425 | -0.21% |
| 2024-09-19 | 4.71 | 4.82 | 4.68 | 4.81 | 4.73 | qfq | 1,337,300 | 6,389,212 | 2.34% |
| 2024-09-18 | 4.67 | 4.70 | 4.61 | 4.70 | 4.62 | qfq | 1,235,400 | 5,761,496 | 1.08% |
| 2024-09-13 | 4.67 | 4.71 | 4.65 | 4.65 | 4.57 | qfq | 1,175,100 | 5,493,695 | -0.85% |
| 2024-09-12 | 4.68 | 4.73 | 4.67 | 4.69 | 4.61 | qfq | 794,200 | 3,734,633 | -0.21% |
| 2024-09-11 | 4.74 | 4.74 | 4.67 | 4.70 | 4.62 | qfq | 1,013,700 | 4,764,135 | -0.63% |
| 2024-09-10 | 4.73 | 4.76 | 4.67 | 4.73 | 4.65 | qfq | 1,289,300 | 6,086,153 | 0.21% |
| 2024-09-09 | 4.72 | 4.76 | 4.64 | 4.72 | 4.64 | qfq | 1,156,900 | 5,441,299 | 0.00% |
| 2024-09-06 | 4.82 | 4.84 | 4.71 | 4.72 | 4.64 | qfq | 1,385,700 | 6,587,058 | -1.87% |
| 2024-09-05 | 4.75 | 4.84 | 4.74 | 4.81 | 4.73 | qfq | 1,307,700 | 6,262,190 | 1.69% |
| 2024-09-04 | 4.79 | 4.81 | 4.72 | 4.73 | 4.65 | qfq | 1,382,900 | 6,601,342 | -1.25% |
| 2024-09-03 | 4.75 | 4.83 | 4.72 | 4.79 | 4.71 | qfq | 1,096,576 | 5,248,079 | 0.84% |
| 2024-09-02 | 4.81 | 4.85 | 4.74 | 4.75 | 4.67 | qfq | 1,247,100 | 5,978,840 | -1.25% |
| 2024-08-30 | 4.78 | 4.86 | 4.75 | 4.81 | 4.73 | qfq | 2,809,776 | 13,525,145 | 0.63% |
| 2024-08-29 | 4.74 | 4.80 | 4.70 | 4.78 | 4.70 | qfq | 1,292,500 | 6,159,943 | 0.21% |
| 2024-08-28 | 4.67 | 4.82 | 4.63 | 4.77 | 4.69 | qfq | 2,297,000 | 10,908,962 | 2.14% |
| 2024-08-27 | 4.75 | 4.81 | 4.65 | 4.67 | 4.59 | qfq | 1,746,100 | 8,240,059 | -1.27% |
| 2024-08-26 | 4.63 | 4.74 | 4.57 | 4.73 | 4.65 | qfq | 1,618,000 | 7,600,553 | 2.83% |
| 2024-08-23 | 4.70 | 4.71 | 4.58 | 4.60 | 4.53 | qfq | 2,062,000 | 9,569,985 | -2.95% |
| 2024-08-22 | 4.70 | 4.82 | 4.68 | 4.74 | 4.66 | qfq | 2,303,836 | 10,921,592 | 0.64% |
| 2024-08-21 | 4.70 | 4.75 | 4.65 | 4.71 | 4.63 | qfq | 1,099,600 | 5,173,937 | 0.43% |
| 2024-08-20 | 4.77 | 4.80 | 4.63 | 4.69 | 4.61 | qfq | 1,857,542 | 8,730,362 | -1.68% |
| 2024-08-19 | 4.77 | 4.81 | 4.71 | 4.77 | 4.69 | qfq | 1,589,200 | 7,580,410 | 0.00% |
| 2024-08-16 | 4.83 | 4.90 | 4.77 | 4.77 | 4.69 | qfq | 2,322,000 | 11,180,696 | -0.63% |
| 2024-08-15 | 4.79 | 4.84 | 4.72 | 4.80 | 4.72 | qfq | 2,253,559 | 10,794,481 | 0.63% |
| 2024-08-14 | 4.78 | 4.86 | 4.75 | 4.77 | 4.69 | qfq | 2,591,000 | 12,403,262 | -0.21% |
| 2024-08-13 | 4.84 | 4.84 | 4.70 | 4.78 | 4.70 | qfq | 3,574,700 | 17,036,394 | -1.44% |
| 2024-08-12 | 4.82 | 5.24 | 4.70 | 4.85 | 4.77 | qfq | 6,973,600 | 34,216,969 | 0.83% |
| 2024-08-09 | 4.79 | 4.82 | 4.75 | 4.81 | 4.73 | qfq | 2,638,029 | 12,626,092 | 0.00% |
| 2024-08-08 | 4.74 | 4.81 | 4.68 | 4.81 | 4.73 | qfq | 2,207,600 | 10,479,853 | 1.69% |
| 2024-08-07 | 4.82 | 4.82 | 4.72 | 4.73 | 4.65 | qfq | 1,497,300 | 7,100,982 | -0.84% |
| 2024-08-06 | 4.69 | 4.78 | 4.69 | 4.77 | 4.69 | qfq | 1,403,600 | 6,647,119 | 1.92% |
| 2024-08-05 | 4.72 | 4.82 | 4.67 | 4.68 | 4.60 | qfq | 2,158,500 | 10,264,936 | -1.47% |
| 2024-08-02 | 4.74 | 4.85 | 4.73 | 4.75 | 4.67 | qfq | 1,859,900 | 8,900,403 | -0.84% |
| 2024-08-01 | 4.85 | 4.86 | 4.75 | 4.79 | 4.71 | qfq | 1,605,000 | 7,691,818 | -0.62% |
| 2024-07-31 | 4.65 | 4.84 | 4.65 | 4.82 | 4.74 | qfq | 2,184,900 | 10,425,154 | 3.88% |
| 2024-07-30 | 4.61 | 4.65 | 4.58 | 4.64 | 4.56 | qfq | 1,185,800 | 5,487,569 | 0.65% |
| 2024-07-29 | 4.62 | 4.64 | 4.57 | 4.61 | 4.54 | qfq | 1,370,523 | 6,305,225 | -0.22% |
| 2024-07-26 | 4.59 | 4.65 | 4.56 | 4.62 | 4.54 | qfq | 1,850,700 | 8,540,081 | 1.32% |
| 2024-07-25 | 4.45 | 4.62 | 4.44 | 4.56 | 4.49 | qfq | 1,522,100 | 6,905,245 | 1.56% |
| 2024-07-24 | 4.55 | 4.64 | 4.46 | 4.49 | 4.42 | qfq | 2,243,900 | 10,132,056 | -1.32% |
| 2024-07-23 | 4.62 | 4.66 | 4.55 | 4.55 | 4.48 | qfq | 2,365,100 | 10,868,568 | -0.87% |
| 2024-07-22 | 4.55 | 4.63 | 4.51 | 4.59 | 4.52 | qfq | 1,978,900 | 9,047,798 | 1.10% |
| 2024-07-19 | 4.52 | 4.58 | 4.44 | 4.54 | 4.47 | qfq | 1,897,400 | 8,579,054 | 0.89% |
| 2024-07-18 | 4.50 | 4.54 | 4.40 | 4.50 | 4.43 | qfq | 2,579,700 | 11,519,722 | -1.10% |
| 2024-07-17 | 4.62 | 4.67 | 4.51 | 4.55 | 4.48 | qfq | 2,628,200 | 11,985,404 | -1.73% |
| 2024-07-16 | 4.67 | 4.74 | 4.60 | 4.63 | 4.55 | qfq | 1,785,913 | 8,291,657 | -1.07% |
| 2024-07-15 | 4.79 | 4.79 | 4.65 | 4.68 | 4.60 | qfq | 1,759,219 | 8,253,550 | -2.50% |
| 2024-07-12 | 4.81 | 4.90 | 4.75 | 4.80 | 4.72 | qfq | 1,851,300 | 8,928,535 | -0.21% |
| 2024-07-11 | 4.69 | 4.85 | 4.69 | 4.81 | 4.73 | qfq | 2,621,023 | 12,576,353 | 3.00% |
| 2024-07-10 | 4.80 | 4.80 | 4.66 | 4.67 | 4.59 | qfq | 1,453,800 | 6,846,327 | -1.68% |
| 2024-07-09 | 4.71 | 4.77 | 4.55 | 4.75 | 4.67 | qfq | 2,574,500 | 12,054,738 | 0.85% |
| 2024-07-08 | 4.95 | 4.97 | 4.70 | 4.71 | 4.63 | qfq | 3,153,900 | 15,101,702 | -4.85% |
| 2024-07-05 | 4.85 | 4.98 | 4.78 | 4.95 | 4.87 | qfq | 1,546,600 | 7,574,122 | 1.85% |
| 2024-07-04 | 5.08 | 5.08 | 4.83 | 4.86 | 4.78 | qfq | 3,031,600 | 14,929,436 | -4.33% |
| 2024-07-03 | 5.10 | 5.16 | 5.06 | 5.08 | 5.00 | qfq | 1,534,500 | 7,832,777 | -0.39% |
| 2024-07-02 | 5.01 | 5.13 | 5.00 | 5.10 | 5.02 | qfq | 1,815,200 | 9,234,160 | 0.99% |
| 2024-07-01 | 5.01 | 5.06 | 4.93 | 5.05 | 4.97 | qfq | 1,681,600 | 8,407,089 | 0.80% |
| 2024-06-28 | 4.97 | 5.08 | 4.96 | 5.01 | 4.93 | qfq | 2,134,319 | 10,742,806 | -0.20% |
| 2024-06-27 | 5.10 | 5.13 | 4.96 | 5.02 | 4.94 | qfq | 2,688,600 | 13,581,862 | -1.38% |
| 2024-06-26 | 4.98 | 5.11 | 4.88 | 5.09 | 5.01 | qfq | 2,916,100 | 14,658,949 | 2.62% |
| 2024-06-25 | 4.84 | 5.01 | 4.84 | 4.96 | 4.88 | qfq | 3,632,700 | 17,941,190 | 2.48% |
| 2024-06-24 | 4.97 | 4.97 | 4.82 | 4.84 | 4.76 | qfq | 3,718,319 | 18,160,037 | -3.78% |
| 2024-06-21 | 5.01 | 5.09 | 4.91 | 5.03 | 4.95 | qfq | 2,926,513 | 14,697,995 | 0.40% |
| 2024-06-20 | 5.27 | 5.28 | 5.01 | 5.01 | 4.93 | qfq | 5,394,512 | 27,436,720 | -5.65% |
| 2024-06-19 | 5.37 | 5.43 | 5.27 | 5.31 | 5.22 | qfq | 5,008,300 | 26,674,116 | -2.93% |
| 2024-06-18 | 5.34 | 5.53 | 5.26 | 5.47 | 5.38 | qfq | 7,065,882 | 38,065,268 | 2.43% |
| 2024-06-17 | 5.43 | 5.43 | 5.25 | 5.34 | 5.25 | qfq | 5,540,842 | 29,392,440 | -1.66% |
| 2024-06-14 | 5.58 | 5.59 | 5.25 | 5.43 | 5.34 | qfq | 9,671,742 | 51,784,262 | -3.04% |
| 2024-06-13 | 6.09 | 6.16 | 5.52 | 5.60 | 5.51 | qfq | 14,604,167 | 82,656,464 | -3.61% |
| 2024-06-12 | 5.28 | 5.81 | 5.22 | 5.81 | 5.72 | qfq | 8,734,800 | 48,728,305 | 10.04% |
| 2024-06-11 | 5.37 | 5.40 | 5.08 | 5.28 | 5.19 | qfq | 6,096,312 | 31,692,234 | -1.68% |
| 2024-06-07 | 4.91 | 5.37 | 4.91 | 5.37 | 5.28 | qfq | 5,934,800 | 30,955,235 | 10.04% |
| 2024-06-06 | 5.12 | 5.23 | 4.84 | 4.88 | 4.80 | qfq | 3,568,200 | 17,618,253 | -5.43% |
| 2024-06-05 | 5.29 | 5.36 | 5.14 | 5.16 | 5.08 | qfq | 2,112,800 | 11,023,031 | -4.44% |
| 2024-06-04 | 5.51 | 5.54 | 5.36 | 5.40 | 5.22 | qfq | 2,165,100 | 11,724,252 | -2.70% |
| 2024-06-03 | 5.78 | 5.78 | 5.51 | 5.55 | 5.37 | qfq | 3,139,100 | 17,568,059 | -3.65% |
| 2024-05-31 | 5.72 | 5.78 | 5.69 | 5.76 | 5.57 | qfq | 1,688,054 | 9,683,083 | 0.70% |
| 2024-05-30 | 5.75 | 5.87 | 5.71 | 5.72 | 5.53 | qfq | 1,551,500 | 8,957,264 | -1.21% |
| 2024-05-29 | 5.74 | 5.84 | 5.73 | 5.79 | 5.60 | qfq | 1,538,600 | 8,916,131 | 0.87% |
| 2024-05-28 | 5.81 | 5.84 | 5.72 | 5.74 | 5.55 | qfq | 1,571,600 | 9,061,706 | -1.71% |
| 2024-05-27 | 5.82 | 5.91 | 5.74 | 5.84 | 5.65 | qfq | 1,644,100 | 9,526,571 | 0.34% |
| 2024-05-24 | 5.89 | 5.94 | 5.81 | 5.82 | 5.63 | qfq | 1,846,100 | 10,819,760 | -1.02% |
| 2024-05-23 | 6.10 | 6.10 | 5.85 | 5.88 | 5.69 | qfq | 3,440,500 | 20,427,101 | -3.61% |
| 2024-05-22 | 6.07 | 6.20 | 6.05 | 6.10 | 5.90 | qfq | 1,929,855 | 11,789,202 | 0.33% |
| 2024-05-21 | 6.10 | 6.11 | 5.99 | 6.08 | 5.88 | qfq | 2,603,000 | 15,721,638 | 0.16% |
| 2024-05-20 | 6.22 | 6.28 | 6.04 | 6.07 | 5.87 | qfq | 2,955,200 | 18,161,733 | -1.78% |
| 2024-05-17 | 6.16 | 6.28 | 6.09 | 6.18 | 5.98 | qfq | 2,846,855 | 17,533,909 | -0.32% |
| 2024-05-16 | 6.07 | 6.23 | 6.07 | 6.20 | 6.00 | qfq | 2,525,100 | 15,620,758 | 1.47% |
| 2024-05-15 | 6.10 | 6.20 | 5.96 | 6.11 | 5.91 | qfq | 3,350,400 | 20,439,967 | -0.49% |
| 2024-05-14 | 5.95 | 6.19 | 5.93 | 6.14 | 5.94 | qfq | 4,348,200 | 26,446,842 | 3.02% |
| 2024-05-13 | 6.22 | 6.22 | 5.92 | 5.96 | 5.77 | qfq | 5,187,300 | 31,245,234 | -5.55% |
| 2024-05-10 | 6.39 | 6.44 | 6.24 | 6.31 | 6.10 | qfq | 3,046,100 | 19,218,300 | -1.25% |
| 2024-05-09 | 6.37 | 6.64 | 6.33 | 6.39 | 6.18 | qfq | 5,553,700 | 35,927,557 | 1.27% |
| 2024-05-08 | 6.23 | 6.33 | 6.15 | 6.31 | 6.10 | qfq | 4,910,823 | 30,734,543 | 1.28% |
| 2024-05-07 | 6.19 | 6.27 | 6.16 | 6.23 | 6.03 | qfq | 2,868,978 | 17,828,321 | 0.48% |
| 2024-05-06 | 6.00 | 6.22 | 6.00 | 6.20 | 6.00 | qfq | 3,921,623 | 24,087,415 | 4.38% |
| 2024-04-30 | 6.08 | 6.11 | 5.90 | 5.94 | 5.75 | qfq | 2,911,600 | 17,411,607 | -1.82% |
| 2024-04-29 | 5.83 | 6.05 | 5.79 | 6.05 | 5.85 | qfq | 4,223,700 | 25,193,622 | 4.31% |
| 2024-04-26 | 5.83 | 5.91 | 5.72 | 5.80 | 5.61 | qfq | 3,434,400 | 19,883,554 | -0.51% |
| 2024-04-25 | 5.74 | 5.86 | 5.66 | 5.83 | 5.64 | qfq | 3,133,055 | 18,194,678 | 1.57% |
| 2024-04-24 | 5.70 | 5.75 | 5.66 | 5.74 | 5.55 | qfq | 2,930,555 | 16,744,923 | 0.70% |
| 2024-04-23 | 5.66 | 5.78 | 5.66 | 5.70 | 5.51 | qfq | 3,414,000 | 19,536,970 | 0.53% |
| 2024-04-22 | 5.80 | 5.82 | 5.55 | 5.67 | 5.48 | qfq | 4,072,500 | 23,090,776 | -2.74% |
| 2024-04-19 | 5.73 | 5.92 | 5.64 | 5.83 | 5.64 | qfq | 5,082,300 | 29,571,178 | 0.34% |
| 2024-04-18 | 6.00 | 6.00 | 5.75 | 5.81 | 5.62 | qfq | 8,559,860 | 49,955,607 | -4.60% |
| 2024-04-17 | 5.63 | 6.19 | 5.63 | 6.09 | 5.89 | qfq | 15,035,110 | 89,362,779 | -2.72% |
| 2024-04-16 | 6.65 | 6.75 | 6.26 | 6.26 | 6.06 | qfq | 4,207,100 | 26,823,516 | -10.06% |
| 2024-04-15 | 7.01 | 7.30 | 6.80 | 6.96 | 6.73 | qfq | 20,050,931 | 143,472,535 | 4.82% |
| 2024-04-12 | 6.64 | 6.69 | 6.50 | 6.64 | 6.42 | qfq | 5,872,650 | 38,555,896 | -1.48% |
| 2024-04-11 | 6.65 | 6.94 | 6.43 | 6.74 | 6.52 | qfq | 8,002,151 | 53,954,837 | -0.15% |
| 2024-04-10 | 6.72 | 7.08 | 6.70 | 6.75 | 6.53 | qfq | 6,311,358 | 43,137,786 | 0.00% |
| 2024-04-09 | 6.77 | 6.82 | 6.54 | 6.75 | 6.53 | qfq | 5,744,100 | 38,406,730 | -0.30% |
| 2024-04-08 | 7.40 | 7.42 | 6.77 | 6.77 | 6.55 | qfq | 11,312,918 | 79,370,696 | -9.97% |
| 2024-04-03 | 7.24 | 7.61 | 6.95 | 7.52 | 7.27 | qfq | 17,314,318 | 125,733,343 | 3.44% |
| 2024-04-02 | 8.38 | 8.38 | 7.27 | 7.27 | 7.03 | qfq | 25,413,430 | 199,491,009 | -6.07% |
| 2024-04-01 | 6.90 | 7.74 | 6.84 | 7.74 | 7.49 | qfq | 13,920,496 | 102,641,768 | 9.94% |
| 2024-03-29 | 6.36 | 7.04 | 6.29 | 7.04 | 6.81 | qfq | 12,695,837 | 85,922,620 | 10.00% |
| 2024-03-28 | 6.34 | 6.48 | 6.25 | 6.40 | 6.19 | qfq | 6,000,754 | 38,204,539 | -0.47% |
| 2024-03-27 | 6.66 | 6.70 | 6.41 | 6.43 | 6.22 | qfq | 8,301,974 | 54,110,105 | -5.44% |
| 2024-03-26 | 6.36 | 7.13 | 6.34 | 6.80 | 6.58 | qfq | 14,171,996 | 95,913,762 | 4.94% |
| 2024-03-25 | 6.37 | 6.54 | 6.25 | 6.48 | 6.27 | qfq | 7,133,569 | 45,555,853 | 2.21% |
| 2024-03-22 | 6.63 | 6.64 | 6.28 | 6.34 | 6.13 | qfq | 7,195,800 | 45,887,655 | -3.65% |
| 2024-03-21 | 6.73 | 6.73 | 6.52 | 6.58 | 6.37 | qfq | 10,039,341 | 66,372,506 | -2.37% |
| 2024-03-20 | 6.90 | 7.16 | 6.68 | 6.74 | 6.52 | qfq | 16,692,428 | 114,398,011 | 1.20% |
| 2024-03-19 | 6.04 | 6.66 | 6.03 | 6.66 | 6.44 | qfq | 7,142,606 | 45,807,873 | 10.08% |
| 2024-03-18 | 5.98 | 6.06 | 5.94 | 6.05 | 5.85 | qfq | 2,444,391 | 14,661,878 | 1.34% |
| 2024-03-15 | 5.88 | 5.98 | 5.85 | 5.97 | 5.78 | qfq | 2,402,147 | 14,226,582 | 1.19% |
| 2024-03-14 | 5.97 | 5.97 | 5.80 | 5.90 | 5.71 | qfq | 3,927,500 | 23,161,935 | -1.17% |
| 2024-03-13 | 6.04 | 6.14 | 5.89 | 5.97 | 5.78 | qfq | 5,603,412 | 33,427,051 | -2.29% |
| 2024-03-12 | 5.84 | 6.39 | 5.79 | 6.11 | 5.91 | qfq | 6,756,100 | 41,229,839 | 5.16% |
| 2024-03-11 | 5.73 | 5.81 | 5.65 | 5.81 | 5.62 | qfq | 1,608,890 | 9,286,109 | 1.57% |
| 2024-03-08 | 5.70 | 5.78 | 5.63 | 5.72 | 5.53 | qfq | 1,175,600 | 6,707,170 | 0.18% |
| 2024-03-07 | 5.76 | 5.84 | 5.69 | 5.71 | 5.52 | qfq | 1,751,900 | 10,106,725 | -0.87% |
| 2024-03-06 | 5.64 | 5.84 | 5.63 | 5.76 | 5.57 | qfq | 2,027,406 | 11,618,917 | 1.95% |
| 2024-03-05 | 5.75 | 5.76 | 5.63 | 5.65 | 5.47 | qfq | 2,177,450 | 12,358,168 | -2.59% |
| 2024-03-04 | 5.83 | 5.86 | 5.62 | 5.80 | 5.61 | qfq | 2,833,250 | 16,207,147 | -0.17% |
| 2024-03-01 | 5.78 | 5.98 | 5.69 | 5.81 | 5.62 | qfq | 3,353,800 | 19,462,751 | 1.22% |
| 2024-02-29 | 5.61 | 5.79 | 5.54 | 5.74 | 5.55 | qfq | 3,781,612 | 21,543,684 | 2.32% |
| 2024-02-28 | 6.23 | 6.41 | 5.59 | 5.61 | 5.43 | qfq | 6,216,100 | 36,853,519 | -9.22% |
| 2024-02-27 | 6.02 | 6.18 | 5.92 | 6.18 | 5.98 | qfq | 2,476,900 | 15,146,330 | 3.17% |
| 2024-02-26 | 5.86 | 6.16 | 5.83 | 5.99 | 5.79 | qfq | 3,526,691 | 21,092,936 | 2.57% |
| 2024-02-23 | 5.68 | 5.86 | 5.68 | 5.84 | 5.65 | qfq | 3,023,600 | 17,466,365 | 3.00% |
| 2024-02-22 | 5.58 | 5.68 | 5.54 | 5.67 | 5.48 | qfq | 2,853,900 | 16,042,419 | 1.07% |
| 2024-02-21 | 5.46 | 5.77 | 5.43 | 5.61 | 5.43 | qfq | 5,026,271 | 28,209,928 | 3.70% |
| 2024-02-20 | 5.32 | 5.42 | 5.21 | 5.41 | 5.23 | qfq | 2,470,845 | 13,214,200 | 1.50% |
| 2024-02-19 | 5.21 | 5.45 | 5.15 | 5.33 | 5.16 | qfq | 5,093,526 | 26,976,867 | 4.92% |
| 2024-02-08 | 4.67 | 5.12 | 4.45 | 5.08 | 4.91 | qfq | 5,065,931 | 24,472,805 | 8.78% |
| 2024-02-07 | 4.99 | 5.10 | 4.61 | 4.67 | 4.52 | qfq | 5,149,900 | 24,602,357 | -7.71% |
| 2024-02-06 | 5.02 | 5.26 | 4.74 | 5.06 | 4.89 | qfq | 5,364,641 | 26,440,990 | -3.98% |
| 2024-02-05 | 5.60 | 5.98 | 5.27 | 5.27 | 5.10 | qfq | 3,778,400 | 20,188,581 | -9.91% |
| 2024-02-02 | 6.17 | 6.27 | 5.61 | 5.85 | 5.66 | qfq | 3,297,200 | 19,551,213 | -3.94% |
| 2024-02-01 | 6.10 | 6.26 | 5.90 | 6.09 | 5.89 | qfq | 2,602,200 | 15,781,032 | -1.62% |
| 2024-01-31 | 6.57 | 6.65 | 6.11 | 6.19 | 5.99 | qfq | 2,919,179 | 18,521,316 | -6.64% |
| 2024-01-30 | 6.82 | 6.92 | 6.61 | 6.63 | 6.41 | qfq | 1,891,800 | 12,805,016 | -4.47% |
| 2024-01-29 | 7.24 | 7.28 | 6.90 | 6.94 | 6.71 | qfq | 2,169,400 | 15,287,803 | -3.21% |
| 2024-01-26 | 7.13 | 7.27 | 7.10 | 7.17 | 6.94 | qfq | 2,047,400 | 14,740,442 | 0.42% |
| 2024-01-25 | 7.00 | 7.16 | 6.88 | 7.14 | 6.91 | qfq | 2,177,899 | 15,386,001 | 2.73% |
| 2024-01-24 | 6.72 | 7.01 | 6.69 | 6.95 | 6.72 | qfq | 2,945,777 | 20,216,188 | 3.73% |
| 2024-01-23 | 6.87 | 6.89 | 6.56 | 6.70 | 6.48 | qfq | 3,378,613 | 22,565,557 | -3.32% |
| 2024-01-22 | 7.56 | 7.59 | 6.83 | 6.93 | 6.70 | qfq | 3,501,700 | 25,082,838 | -8.09% |
| 2024-01-19 | 7.52 | 7.74 | 7.51 | 7.54 | 7.29 | qfq | 2,712,800 | 20,641,752 | -0.13% |
| 2024-01-18 | 7.75 | 7.79 | 7.37 | 7.55 | 7.30 | qfq | 3,665,699 | 27,642,435 | -2.83% |
| 2024-01-17 | 7.84 | 7.96 | 7.77 | 7.77 | 7.52 | qfq | 2,180,600 | 17,186,520 | -0.89% |
| 2024-01-16 | 7.85 | 7.99 | 7.73 | 7.84 | 7.58 | qfq | 2,844,323 | 22,297,659 | -1.51% |
| 2024-01-15 | 7.80 | 7.99 | 7.75 | 7.96 | 7.70 | qfq | 4,651,500 | 36,689,683 | -1.24% |
| 2024-01-12 | 8.18 | 8.23 | 8.04 | 8.06 | 7.80 | qfq | 3,737,933 | 30,379,982 | -0.62% |
| 2024-01-11 | 8.04 | 8.18 | 8.02 | 8.11 | 7.85 | qfq | 3,239,100 | 26,264,395 | 0.87% |
| 2024-01-10 | 8.10 | 8.19 | 8.03 | 8.04 | 7.78 | qfq | 4,445,267 | 35,949,977 | -1.35% |
| 2024-01-09 | 8.02 | 8.23 | 7.95 | 8.15 | 7.88 | qfq | 9,529,400 | 77,538,343 | 2.00% |
| 2024-01-08 | 7.75 | 8.08 | 7.74 | 7.99 | 7.73 | qfq | 5,696,661 | 45,343,611 | 2.44% |
| 2024-01-05 | 7.88 | 8.07 | 7.72 | 7.80 | 7.55 | qfq | 2,927,700 | 23,039,415 | -1.52% |
| 2024-01-04 | 7.81 | 7.96 | 7.79 | 7.92 | 7.66 | qfq | 1,832,900 | 14,420,908 | 0.64% |
| 2024-01-03 | 8.02 | 8.02 | 7.79 | 7.87 | 7.61 | qfq | 3,769,746 | 29,686,145 | -1.87% |
| 2024-01-02 | 7.74 | 8.13 | 7.68 | 8.02 | 7.76 | qfq | 4,807,300 | 38,283,011 | 3.48% |
| 2023-12-29 | 7.85 | 7.88 | 7.71 | 7.75 | 7.50 | qfq | 3,645,600 | 28,284,496 | -1.65% |
| 2023-12-28 | 7.50 | 8.11 | 7.44 | 7.88 | 7.62 | qfq | 5,649,800 | 44,212,700 | 4.65% |
| 2023-12-27 | 7.57 | 7.58 | 7.42 | 7.53 | 7.28 | qfq | 1,460,000 | 10,929,828 | -0.53% |
| 2023-12-26 | 7.65 | 7.72 | 7.55 | 7.57 | 7.32 | qfq | 1,020,800 | 7,789,420 | -0.92% |
| 2023-12-25 | 7.75 | 7.76 | 7.59 | 7.64 | 7.39 | qfq | 1,618,200 | 12,357,212 | -1.04% |
| 2023-12-22 | 7.83 | 7.89 | 7.70 | 7.72 | 7.47 | qfq | 2,035,400 | 15,870,638 | -1.40% |
| 2023-12-21 | 7.66 | 7.85 | 7.60 | 7.83 | 7.57 | qfq | 1,819,700 | 14,116,020 | 1.95% |
| 2023-12-20 | 7.81 | 7.82 | 7.66 | 7.68 | 7.43 | qfq | 1,237,000 | 9,568,125 | -1.16% |
| 2023-12-19 | 7.74 | 7.81 | 7.70 | 7.77 | 7.52 | qfq | 922,000 | 7,143,670 | 0.00% |
| 2023-12-18 | 7.97 | 8.00 | 7.73 | 7.77 | 7.52 | qfq | 1,492,223 | 11,707,523 | -2.14% |
| 2023-12-15 | 7.88 | 7.96 | 7.86 | 7.94 | 7.68 | qfq | 1,142,223 | 9,053,562 | 0.76% |
| 2023-12-14 | 7.87 | 7.94 | 7.82 | 7.88 | 7.62 | qfq | 993,900 | 7,853,152 | 0.38% |
| 2023-12-13 | 7.89 | 7.91 | 7.82 | 7.85 | 7.59 | qfq | 927,023 | 7,296,832 | -0.38% |
| 2023-12-12 | 7.80 | 7.89 | 7.79 | 7.88 | 7.62 | qfq | 1,419,412 | 11,140,820 | 1.03% |
| 2023-12-11 | 7.62 | 7.80 | 7.51 | 7.80 | 7.55 | qfq | 1,763,700 | 13,597,157 | 2.36% |
| 2023-12-08 | 7.88 | 7.90 | 7.62 | 7.62 | 7.37 | qfq | 2,672,400 | 20,629,674 | -3.30% |
| 2023-12-07 | 7.87 | 7.95 | 7.83 | 7.88 | 7.62 | qfq | 1,521,400 | 11,963,889 | -0.25% |
| 2023-12-06 | 7.93 | 7.96 | 7.87 | 7.90 | 7.64 | qfq | 943,300 | 7,466,618 | 0.38% |
| 2023-12-05 | 7.98 | 8.01 | 7.87 | 7.87 | 7.61 | qfq | 1,311,400 | 10,427,707 | -1.38% |
| 2023-12-04 | 8.06 | 8.10 | 7.95 | 7.98 | 7.72 | qfq | 1,781,023 | 14,261,554 | -1.48% |
| 2023-12-01 | 8.02 | 8.14 | 7.98 | 8.10 | 7.84 | qfq | 1,731,000 | 13,998,196 | 1.00% |
| 2023-11-30 | 8.00 | 8.05 | 7.94 | 8.02 | 7.76 | qfq | 1,324,300 | 10,573,456 | 0.38% |
| 2023-11-29 | 8.08 | 8.13 | 7.99 | 7.99 | 7.73 | qfq | 1,324,800 | 10,669,536 | -1.11% |
| 2023-11-28 | 7.98 | 8.11 | 7.89 | 8.08 | 7.82 | qfq | 2,050,172 | 16,496,485 | 1.13% |
| 2023-11-27 | 8.01 | 8.04 | 7.91 | 7.99 | 7.73 | qfq | 2,133,712 | 17,024,600 | -0.25% |
| 2023-11-24 | 8.08 | 8.13 | 7.97 | 8.01 | 7.75 | qfq | 2,058,500 | 16,537,305 | -0.50% |
| 2023-11-23 | 8.05 | 8.09 | 8.00 | 8.05 | 7.79 | qfq | 1,707,900 | 13,754,757 | 0.25% |
| 2023-11-22 | 8.01 | 8.10 | 7.97 | 8.03 | 7.77 | qfq | 1,913,000 | 15,373,956 | 0.25% |
| 2023-11-21 | 8.02 | 8.12 | 7.98 | 8.01 | 7.75 | qfq | 2,077,123 | 16,746,017 | -0.25% |
| 2023-11-20 | 7.97 | 8.08 | 7.95 | 8.03 | 7.77 | qfq | 3,066,000 | 24,561,788 | 0.38% |
| 2023-11-17 | 8.16 | 8.16 | 7.95 | 8.00 | 7.74 | qfq | 3,483,000 | 28,062,832 | -0.25% |
| 2023-11-16 | 8.15 | 8.21 | 8.01 | 8.02 | 7.76 | qfq | 3,289,200 | 26,663,468 | -2.08% |
| 2023-11-15 | 8.25 | 8.27 | 8.14 | 8.19 | 7.92 | qfq | 3,204,112 | 26,284,092 | -0.36% |
| 2023-11-14 | 8.23 | 8.30 | 8.16 | 8.22 | 7.95 | qfq | 6,185,191 | 50,941,568 | 0.12% |
| 2023-11-13 | 8.29 | 8.45 | 8.09 | 8.21 | 7.94 | qfq | 7,373,927 | 60,748,540 | -0.97% |
| 2023-11-10 | 8.40 | 8.40 | 8.17 | 8.29 | 8.02 | qfq | 3,174,000 | 26,158,793 | 0.00% |
| 2023-11-09 | 8.17 | 8.32 | 8.09 | 8.29 | 8.02 | qfq | 4,055,840 | 33,466,127 | 1.22% |
| 2023-11-08 | 8.18 | 8.26 | 8.09 | 8.19 | 7.92 | qfq | 3,369,686 | 27,559,812 | 0.12% |
| 2023-11-07 | 8.01 | 8.25 | 7.94 | 8.18 | 7.91 | qfq | 4,764,182 | 38,630,412 | 2.00% |
| 2023-11-06 | 8.17 | 8.18 | 7.85 | 8.02 | 7.76 | qfq | 3,344,700 | 26,639,640 | 2.30% |
| 2023-11-03 | 7.78 | 7.89 | 7.77 | 7.84 | 7.58 | qfq | 1,183,100 | 9,274,034 | 0.90% |
| 2023-11-02 | 7.80 | 7.84 | 7.74 | 7.77 | 7.52 | qfq | 1,052,400 | 8,197,132 | -0.38% |
| 2023-11-01 | 7.75 | 7.82 | 7.72 | 7.80 | 7.55 | qfq | 1,295,723 | 10,075,913 | 0.65% |
| 2023-10-31 | 7.72 | 7.80 | 7.69 | 7.75 | 7.50 | qfq | 1,496,791 | 11,582,738 | 0.39% |
| 2023-10-30 | 7.80 | 7.86 | 7.68 | 7.72 | 7.47 | qfq | 2,813,291 | 21,731,370 | -1.78% |
| 2023-10-27 | 7.68 | 7.94 | 7.67 | 7.86 | 7.60 | qfq | 2,332,091 | 18,325,705 | 2.21% |
| 2023-10-26 | 7.65 | 7.71 | 7.60 | 7.69 | 7.44 | qfq | 1,349,691 | 10,326,864 | -0.39% |
| 2023-10-25 | 7.68 | 7.75 | 7.56 | 7.72 | 7.47 | qfq | 2,097,991 | 16,108,159 | 1.45% |
| 2023-10-24 | 7.36 | 7.68 | 7.32 | 7.61 | 7.36 | qfq | 2,830,221 | 21,332,264 | 3.82% |
| 2023-10-23 | 7.51 | 7.54 | 7.28 | 7.33 | 7.09 | qfq | 1,707,000 | 12,607,857 | -2.79% |
| 2023-10-20 | 7.48 | 7.60 | 7.47 | 7.54 | 7.29 | qfq | 976,400 | 7,372,605 | 0.27% |
| 2023-10-19 | 7.58 | 7.66 | 7.48 | 7.52 | 7.27 | qfq | 1,380,059 | 10,429,897 | -1.05% |
| 2023-10-18 | 7.80 | 7.84 | 7.60 | 7.60 | 7.35 | qfq | 2,160,593 | 16,580,202 | -3.06% |
| 2023-10-17 | 7.80 | 7.96 | 7.76 | 7.84 | 7.58 | qfq | 2,585,591 | 20,341,834 | 0.38% |
| 2023-10-16 | 7.75 | 7.83 | 7.74 | 7.81 | 7.55 | qfq | 1,198,100 | 9,320,875 | 0.39% |
| 2023-10-13 | 7.85 | 7.85 | 7.75 | 7.78 | 7.53 | qfq | 1,299,800 | 10,132,479 | -0.89% |
| 2023-10-12 | 7.84 | 7.87 | 7.79 | 7.85 | 7.59 | qfq | 1,311,091 | 10,257,793 | 0.38% |
| 2023-10-11 | 7.82 | 7.86 | 7.79 | 7.82 | 7.56 | qfq | 1,323,193 | 10,342,052 | 0.13% |
| 2023-10-10 | 7.87 | 7.94 | 7.79 | 7.81 | 7.55 | qfq | 1,251,200 | 9,811,407 | -0.64% |
| 2023-10-09 | 7.95 | 7.98 | 7.86 | 7.86 | 7.60 | qfq | 1,502,600 | 11,853,904 | -1.26% |
| 2023-09-28 | 7.90 | 7.97 | 7.89 | 7.96 | 7.70 | qfq | 1,292,491 | 10,261,842 | 1.02% |
| 2023-09-27 | 7.81 | 7.97 | 7.76 | 7.88 | 7.62 | qfq | 1,656,500 | 13,044,975 | 0.64% |
| 2023-09-26 | 7.94 | 7.98 | 7.83 | 7.83 | 7.57 | qfq | 2,008,900 | 15,803,429 | -1.51% |
| 2023-09-25 | 8.04 | 8.06 | 7.94 | 7.95 | 7.69 | qfq | 2,001,721 | 15,967,069 | -1.24% |
| 2023-09-22 | 7.98 | 8.06 | 7.93 | 8.05 | 7.79 | qfq | 2,470,721 | 19,812,586 | 0.75% |
| 2023-09-21 | 8.04 | 8.08 | 7.97 | 7.99 | 7.73 | qfq | 2,082,800 | 16,693,495 | -1.11% |
| 2023-09-20 | 8.05 | 8.17 | 8.03 | 8.08 | 7.82 | qfq | 1,963,500 | 15,908,464 | 0.25% |
| 2023-09-19 | 8.13 | 8.19 | 8.04 | 8.06 | 7.80 | qfq | 2,382,300 | 19,267,805 | -1.71% |
| 2023-09-18 | 8.08 | 8.20 | 8.01 | 8.20 | 7.93 | qfq | 2,542,500 | 20,661,019 | 1.49% |
| 2023-09-15 | 8.03 | 8.15 | 7.98 | 8.08 | 7.82 | qfq | 3,135,781 | 25,353,608 | 1.00% |
| 2023-09-14 | 8.07 | 8.07 | 7.95 | 8.00 | 7.74 | qfq | 2,203,691 | 17,658,813 | -0.62% |
| 2023-09-13 | 8.06 | 8.10 | 8.01 | 8.05 | 7.79 | qfq | 2,343,200 | 18,843,446 | -0.49% |
| 2023-09-12 | 8.05 | 8.12 | 8.02 | 8.09 | 7.83 | qfq | 2,131,717 | 17,201,036 | 0.00% |
| 2023-09-11 | 8.29 | 8.29 | 8.04 | 8.09 | 7.83 | qfq | 3,798,000 | 30,789,670 | -1.10% |
| 2023-09-08 | 8.25 | 8.37 | 8.16 | 8.18 | 7.91 | qfq | 3,647,900 | 30,029,413 | -0.85% |
| 2023-09-07 | 8.11 | 8.37 | 8.07 | 8.25 | 7.98 | qfq | 6,749,500 | 55,487,764 | 1.35% |
| 2023-09-06 | 8.08 | 8.21 | 8.08 | 8.14 | 7.87 | qfq | 2,556,800 | 20,773,560 | 0.00% |
| 2023-09-05 | 8.18 | 8.20 | 8.06 | 8.14 | 7.87 | qfq | 3,187,600 | 25,852,303 | -0.12% |
| 2023-09-04 | 8.03 | 8.16 | 8.03 | 8.15 | 7.88 | qfq | 4,347,535 | 35,181,069 | 1.75% |
| 2023-09-01 | 7.95 | 8.02 | 7.90 | 8.01 | 7.75 | qfq | 2,431,633 | 19,399,533 | 0.50% |
| 2023-08-31 | 8.06 | 8.08 | 7.89 | 7.97 | 7.71 | qfq | 3,575,391 | 28,438,788 | -0.75% |
| 2023-08-30 | 8.08 | 8.13 | 8.00 | 8.03 | 7.77 | qfq | 3,904,758 | 31,452,385 | -0.74% |
| 2023-08-29 | 7.86 | 8.11 | 7.81 | 8.09 | 7.83 | qfq | 5,437,601 | 43,718,451 | 1.25% |
| 2023-08-28 | 8.36 | 8.44 | 7.96 | 7.99 | 7.73 | qfq | 5,896,300 | 48,023,901 | -0.62% |
| 2023-08-25 | 8.18 | 8.19 | 7.99 | 8.04 | 7.78 | qfq | 5,306,231 | 42,734,831 | -1.95% |
| 2023-08-24 | 8.26 | 8.35 | 8.15 | 8.20 | 7.93 | qfq | 5,714,857 | 47,095,925 | -1.80% |
| 2023-08-23 | 8.82 | 8.89 | 8.32 | 8.35 | 8.08 | qfq | 9,488,326 | 80,683,579 | -6.29% |
| 2023-08-22 | 9.23 | 9.23 | 8.78 | 8.91 | 8.62 | qfq | 12,036,112 | 108,042,691 | -5.31% |
| 2023-08-21 | 9.29 | 9.46 | 9.05 | 9.41 | 9.10 | qfq | 14,557,369 | 134,913,826 | 0.75% |
| 2023-08-18 | 9.65 | 9.67 | 9.28 | 9.34 | 9.03 | qfq | 14,393,589 | 135,338,944 | -5.08% |
| 2023-08-17 | 9.80 | 9.98 | 9.61 | 9.84 | 9.52 | qfq | 14,827,999 | 144,560,762 | -1.50% |
| 2023-08-16 | 10.17 | 10.48 | 9.71 | 9.99 | 9.66 | qfq | 25,951,739 | 261,360,158 | 0.81% |
| 2023-08-15 | 9.03 | 9.91 | 9.00 | 9.91 | 9.59 | qfq | 17,627,870 | 170,787,816 | 9.99% |
| 2023-08-14 | 8.76 | 9.05 | 8.69 | 9.01 | 8.72 | qfq | 2,121,100 | 18,909,129 | 2.62% |
| 2023-08-11 | 8.90 | 8.98 | 8.78 | 8.78 | 8.49 | qfq | 1,145,000 | 10,130,539 | -1.79% |
| 2023-08-10 | 8.94 | 8.96 | 8.86 | 8.94 | 8.65 | qfq | 711,923 | 6,344,487 | 0.45% |
| 2023-08-09 | 9.00 | 9.02 | 8.90 | 8.90 | 8.61 | qfq | 871,500 | 7,798,162 | -0.89% |
| 2023-08-08 | 9.00 | 9.10 | 8.96 | 8.98 | 8.69 | qfq | 1,051,912 | 9,479,927 | 0.00% |
| 2023-08-07 | 9.10 | 9.12 | 8.96 | 8.98 | 8.69 | qfq | 1,248,412 | 11,239,486 | -1.32% |
| 2023-08-04 | 9.10 | 9.15 | 9.07 | 9.10 | 8.80 | qfq | 1,430,000 | 13,018,462 | -0.11% |
| 2023-08-03 | 9.13 | 9.13 | 9.02 | 9.11 | 8.81 | qfq | 1,515,612 | 13,736,544 | -0.22% |
| 2023-08-02 | 9.10 | 9.14 | 9.02 | 9.13 | 8.83 | qfq | 1,796,100 | 16,316,898 | 0.00% |
| 2023-08-01 | 9.10 | 9.15 | 9.06 | 9.13 | 8.83 | qfq | 1,923,700 | 17,505,140 | 0.22% |
| 2023-07-31 | 9.06 | 9.13 | 8.99 | 9.11 | 8.81 | qfq | 3,309,500 | 30,031,942 | 0.66% |
| 2023-07-28 | 8.81 | 9.08 | 8.81 | 9.05 | 8.75 | qfq | 4,336,623 | 39,124,925 | 2.38% |
| 2023-07-27 | 8.88 | 8.92 | 8.81 | 8.84 | 8.55 | qfq | 1,541,300 | 13,656,131 | -0.34% |
| 2023-07-26 | 8.81 | 8.87 | 8.75 | 8.87 | 8.58 | qfq | 1,158,600 | 10,242,816 | 0.68% |
| 2023-07-25 | 8.88 | 8.88 | 8.79 | 8.81 | 8.52 | qfq | 1,367,000 | 12,063,139 | 0.23% |
| 2023-07-24 | 8.72 | 8.82 | 8.69 | 8.79 | 8.50 | qfq | 1,381,200 | 12,116,022 | 0.69% |
| 2023-07-21 | 8.71 | 8.80 | 8.66 | 8.73 | 8.44 | qfq | 1,411,900 | 12,339,638 | 0.23% |
| 2023-07-20 | 8.75 | 8.81 | 8.69 | 8.71 | 8.43 | qfq | 1,530,600 | 13,399,831 | -0.57% |
| 2023-07-19 | 8.70 | 8.77 | 8.70 | 8.76 | 8.47 | qfq | 850,500 | 7,440,728 | 0.34% |
| 2023-07-18 | 8.65 | 8.74 | 8.58 | 8.73 | 8.44 | qfq | 1,266,846 | 10,993,909 | 1.16% |
| 2023-07-17 | 8.61 | 8.63 | 8.50 | 8.63 | 8.35 | qfq | 942,300 | 8,105,092 | 0.23% |