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
新中港605162.SH
最近收盘价7.152026-07-17
最近交易日2026-07-17
成交量（股）14,992,729
成交额（元）109,207,130
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-29 | 2024-05-08 | cash_dividend | 0.18 | — | — | — | 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 | 7.23 | 7.44 | 7.07 | 7.15 | 7.15 | qfq | 14,992,729 | 109,207,130 | -1.65% |
| 2026-07-16 | 7.35 | 7.40 | 7.21 | 7.27 | 7.27 | qfq | 6,141,232 | 44,917,626 | -1.09% |
| 2026-07-15 | 7.30 | 7.53 | 7.26 | 7.35 | 7.35 | qfq | 7,032,565 | 51,957,648 | 0.68% |
| 2026-07-14 | 7.13 | 7.31 | 7.05 | 7.30 | 7.30 | qfq | 7,819,882 | 56,347,162 | 1.96% |
| 2026-07-13 | 7.54 | 7.58 | 7.13 | 7.16 | 7.16 | qfq | 9,737,366 | 71,002,944 | -5.17% |
| 2026-07-10 | 7.47 | 7.74 | 7.26 | 7.55 | 7.55 | qfq | 10,622,200 | 80,616,450 | 2.30% |
| 2026-07-09 | 7.33 | 7.48 | 7.18 | 7.38 | 7.38 | qfq | 8,589,798 | 62,968,353 | 1.23% |
| 2026-07-08 | 7.54 | 7.54 | 7.25 | 7.29 | 7.29 | qfq | 7,523,648 | 55,219,725 | -2.67% |
| 2026-07-07 | 7.73 | 7.80 | 7.45 | 7.49 | 7.49 | qfq | 7,469,120 | 56,542,769 | -3.48% |
| 2026-07-06 | 8.08 | 8.16 | 7.75 | 7.76 | 7.76 | qfq | 9,481,650 | 74,790,328 | -3.00% |
| 2026-07-03 | 7.83 | 8.09 | 7.66 | 8.00 | 8.00 | qfq | 10,522,940 | 83,349,514 | 2.17% |
| 2026-07-02 | 7.81 | 8.05 | 7.77 | 7.83 | 7.83 | qfq | 11,787,833 | 93,151,179 | 0.26% |
| 2026-07-01 | 7.67 | 7.85 | 7.66 | 7.81 | 7.81 | qfq | 10,524,265 | 81,797,957 | 1.30% |
| 2026-06-30 | 7.63 | 7.74 | 7.47 | 7.71 | 7.71 | qfq | 8,295,092 | 63,485,855 | 1.05% |
| 2026-06-29 | 7.58 | 7.75 | 7.41 | 7.63 | 7.63 | qfq | 9,745,060 | 73,940,619 | -1.17% |
| 2026-06-26 | 8.05 | 8.19 | 7.68 | 7.72 | 7.72 | qfq | 10,976,667 | 85,957,967 | -3.26% |
| 2026-06-25 | 8.19 | 8.23 | 7.94 | 7.98 | 7.98 | qfq | 9,699,211 | 77,941,520 | -4.20% |
| 2026-06-24 | 8.52 | 8.56 | 8.17 | 8.33 | 8.17 | qfq | 10,776,703 | 89,329,564 | -3.03% |
| 2026-06-23 | 8.48 | 8.69 | 8.46 | 8.59 | 8.43 | qfq | 12,914,153 | 110,914,879 | 0.59% |
| 2026-06-22 | 8.62 | 8.62 | 8.29 | 8.54 | 8.38 | qfq | 13,249,903 | 111,933,704 | -0.47% |
| 2026-06-18 | 8.87 | 8.88 | 8.51 | 8.58 | 8.42 | qfq | 15,430,896 | 133,289,322 | -3.27% |
| 2026-06-17 | 9.00 | 9.18 | 8.76 | 8.87 | 8.70 | qfq | 20,692,694 | 184,985,172 | -1.99% |
| 2026-06-16 | 9.24 | 9.38 | 9.01 | 9.05 | 8.88 | qfq | 18,500,760 | 168,687,139 | -2.06% |
| 2026-06-15 | 9.18 | 9.78 | 9.10 | 9.24 | 9.06 | qfq | 21,277,617 | 198,740,232 | 0.65% |
| 2026-06-12 | 9.47 | 9.62 | 9.14 | 9.18 | 9.00 | qfq | 20,551,980 | 191,558,248 | -3.57% |
| 2026-06-11 | 9.75 | 9.86 | 9.37 | 9.52 | 9.34 | qfq | 19,614,144 | 187,174,567 | -4.51% |
| 2026-06-10 | 10.34 | 10.53 | 9.80 | 9.97 | 9.78 | qfq | 23,161,747 | 234,006,771 | -5.50% |
| 2026-06-09 | 11.16 | 11.25 | 10.35 | 10.55 | 10.35 | qfq | 38,899,047 | 411,409,647 | -4.70% |
| 2026-06-08 | 11.78 | 12.02 | 11.07 | 11.07 | 10.86 | qfq | 40,738,894 | 465,319,692 | -10.00% |
| 2026-06-05 | 13.16 | 13.50 | 12.00 | 12.30 | 12.06 | qfq | 73,584,379 | 936,096,725 | -3.23% |
| 2026-06-04 | 11.75 | 12.71 | 11.50 | 12.71 | 12.47 | qfq | 32,569,456 | 403,222,483 | 10.04% |
| 2026-06-03 | 10.31 | 11.55 | 10.31 | 11.55 | 11.33 | qfq | 24,737,385 | 277,215,956 | 10.00% |
| 2026-06-02 | 10.08 | 10.55 | 9.87 | 10.50 | 10.30 | qfq | 20,765,680 | 212,799,368 | 2.94% |
| 2026-06-01 | 9.89 | 10.25 | 9.55 | 10.20 | 10.00 | qfq | 22,750,381 | 227,662,936 | 4.08% |
| 2026-05-29 | 9.98 | 10.33 | 9.80 | 9.80 | 9.61 | qfq | 30,755,347 | 310,019,674 | -1.01% |
| 2026-05-28 | 10.75 | 10.77 | 9.90 | 9.90 | 9.71 | qfq | 34,822,468 | 355,778,502 | -10.00% |
| 2026-05-27 | 10.50 | 11.73 | 10.50 | 11.00 | 10.79 | qfq | 38,398,403 | 428,527,868 | 3.19% |
| 2026-05-26 | 10.82 | 10.90 | 10.45 | 10.66 | 10.46 | qfq | 12,984,098 | 137,728,093 | -1.57% |
| 2026-05-25 | 10.65 | 11.36 | 10.45 | 10.83 | 10.62 | qfq | 19,322,039 | 210,069,804 | 1.21% |
| 2026-05-22 | 10.46 | 10.76 | 10.32 | 10.70 | 10.49 | qfq | 9,115,096 | 96,523,523 | 2.39% |
| 2026-05-21 | 10.85 | 11.07 | 10.39 | 10.45 | 10.25 | qfq | 13,549,580 | 145,799,604 | -4.13% |
| 2026-05-20 | 11.10 | 11.15 | 10.83 | 10.90 | 10.69 | qfq | 11,000,103 | 120,032,479 | -3.11% |
| 2026-05-19 | 10.97 | 11.30 | 10.90 | 11.25 | 11.03 | qfq | 11,878,799 | 132,046,767 | 2.18% |
| 2026-05-18 | 11.11 | 11.24 | 10.83 | 11.01 | 10.80 | qfq | 13,713,554 | 150,583,522 | -2.82% |
| 2026-05-15 | 11.48 | 11.62 | 11.19 | 11.33 | 11.11 | qfq | 16,644,698 | 188,637,469 | -1.99% |
| 2026-05-14 | 12.04 | 12.38 | 11.56 | 11.56 | 11.34 | qfq | 24,019,856 | 287,069,170 | -4.07% |
| 2026-05-13 | 11.86 | 12.45 | 11.76 | 12.05 | 11.82 | qfq | 23,798,355 | 288,201,904 | 2.21% |
| 2026-05-12 | 11.62 | 11.91 | 11.47 | 11.79 | 11.56 | qfq | 14,327,634 | 168,333,170 | 0.94% |
| 2026-05-11 | 11.77 | 11.84 | 11.63 | 11.68 | 11.46 | qfq | 13,399,275 | 156,967,587 | -0.76% |
| 2026-05-08 | 11.85 | 11.94 | 11.61 | 11.77 | 11.54 | qfq | 13,491,401 | 158,706,723 | -0.84% |
| 2026-05-07 | 11.54 | 11.88 | 11.43 | 11.87 | 11.64 | qfq | 17,816,835 | 208,919,331 | 4.03% |
| 2026-05-06 | 11.18 | 11.47 | 11.18 | 11.41 | 11.19 | qfq | 12,187,238 | 138,707,307 | 2.24% |
| 2026-04-30 | 11.36 | 11.52 | 11.09 | 11.16 | 10.95 | qfq | 15,213,599 | 170,640,293 | -2.70% |
| 2026-04-29 | 11.32 | 11.59 | 11.31 | 11.47 | 11.25 | qfq | 11,504,798 | 132,096,996 | -0.43% |
| 2026-04-28 | 11.90 | 11.92 | 11.36 | 11.52 | 11.30 | qfq | 16,642,271 | 192,569,575 | -3.44% |
| 2026-04-27 | 11.66 | 12.00 | 11.40 | 11.93 | 11.70 | qfq | 16,648,303 | 196,242,314 | -0.58% |
| 2026-04-24 | 12.53 | 12.79 | 11.92 | 12.00 | 11.77 | qfq | 26,184,897 | 321,452,649 | -8.12% |
| 2026-04-23 | 13.30 | 13.57 | 12.43 | 13.06 | 12.81 | qfq | 33,928,092 | 439,164,700 | -3.33% |
| 2026-04-22 | 13.72 | 13.77 | 13.15 | 13.51 | 13.25 | qfq | 28,603,018 | 385,026,558 | -2.53% |
| 2026-04-21 | 14.49 | 14.60 | 13.65 | 13.86 | 13.59 | qfq | 49,511,946 | 694,165,358 | -1.07% |
| 2026-04-20 | 12.74 | 14.01 | 12.57 | 14.01 | 13.74 | qfq | 22,134,281 | 302,777,138 | 9.97% |
| 2026-04-17 | 13.00 | 13.28 | 12.64 | 12.74 | 12.50 | qfq | 25,656,061 | 329,732,323 | -2.30% |
| 2026-04-16 | 12.30 | 13.28 | 11.81 | 13.04 | 12.79 | qfq | 39,472,013 | 497,675,993 | 1.72% |
| 2026-04-15 | 13.33 | 13.57 | 12.65 | 12.82 | 12.57 | qfq | 39,738,970 | 521,607,012 | -8.75% |
| 2026-04-14 | 13.49 | 14.88 | 13.30 | 14.05 | 13.78 | qfq | 40,545,877 | 575,632,184 | 1.81% |
| 2026-04-13 | 13.50 | 13.97 | 12.90 | 13.80 | 13.53 | qfq | 37,229,515 | 502,775,631 | -2.61% |
| 2026-04-10 | 13.80 | 14.85 | 13.15 | 14.17 | 13.90 | qfq | 48,873,271 | 682,893,149 | 0.14% |
| 2026-04-09 | 14.70 | 14.86 | 13.93 | 14.15 | 13.88 | qfq | 51,978,014 | 746,517,069 | -8.59% |
| 2026-04-08 | 14.13 | 15.48 | 14.13 | 15.48 | 15.18 | qfq | 61,536,964 | 894,969,798 | 10.02% |
| 2026-04-07 | 12.79 | 14.07 | 12.12 | 14.07 | 13.80 | qfq | 59,477,441 | 794,464,246 | 10.01% |
| 2026-04-03 | 14.48 | 15.46 | 12.72 | 12.79 | 12.54 | qfq | 65,207,513 | 919,636,069 | -8.97% |
| 2026-04-02 | 13.40 | 14.05 | 13.40 | 14.05 | 13.78 | qfq | 46,318,813 | 642,723,634 | 10.02% |
| 2026-04-01 | 11.80 | 12.77 | 11.13 | 12.77 | 12.52 | qfq | 54,830,711 | 664,231,363 | 9.99% |
| 2026-03-31 | 10.20 | 11.61 | 10.16 | 11.61 | 11.39 | qfq | 32,621,079 | 363,563,961 | 10.05% |
| 2026-03-30 | 10.99 | 10.99 | 10.08 | 10.55 | 10.35 | qfq | 29,103,796 | 301,165,173 | -5.80% |
| 2026-03-27 | 10.80 | 11.70 | 10.80 | 11.20 | 10.98 | qfq | 33,439,530 | 374,108,055 | 2.00% |
| 2026-03-26 | 10.85 | 11.11 | 10.56 | 10.98 | 10.77 | qfq | 25,514,689 | 277,708,895 | 0.27% |
| 2026-03-25 | 10.55 | 11.15 | 10.46 | 10.95 | 10.74 | qfq | 29,820,495 | 324,871,926 | 1.58% |
| 2026-03-24 | 10.59 | 10.88 | 10.37 | 10.78 | 10.57 | qfq | 27,281,135 | 290,062,717 | 3.65% |
| 2026-03-23 | 10.90 | 11.32 | 10.33 | 10.40 | 10.20 | qfq | 37,413,460 | 405,151,911 | -2.26% |
| 2026-03-20 | 10.26 | 10.92 | 9.95 | 10.64 | 10.44 | qfq | 34,123,736 | 356,677,135 | 5.14% |
| 2026-03-19 | 10.10 | 10.70 | 10.07 | 10.12 | 9.93 | qfq | 30,840,600 | 319,023,071 | -1.08% |
| 2026-03-18 | 9.56 | 10.48 | 9.55 | 10.23 | 10.03 | qfq | 33,897,700 | 346,754,195 | 7.35% |
| 2026-03-17 | 9.67 | 9.78 | 9.51 | 9.53 | 9.35 | qfq | 5,875,800 | 56,661,313 | -1.45% |
| 2026-03-16 | 9.70 | 9.75 | 9.61 | 9.67 | 9.48 | qfq | 5,398,300 | 52,205,452 | -0.31% |
| 2026-03-13 | 9.96 | 9.96 | 9.66 | 9.70 | 9.51 | qfq | 7,043,500 | 68,951,122 | -2.02% |
| 2026-03-12 | 10.05 | 10.12 | 9.87 | 9.90 | 9.71 | qfq | 6,768,500 | 67,421,169 | -1.20% |
| 2026-03-11 | 10.05 | 10.09 | 9.91 | 10.02 | 9.83 | qfq | 7,464,000 | 74,654,311 | -0.40% |
| 2026-03-10 | 10.07 | 10.15 | 9.98 | 10.06 | 9.87 | qfq | 7,683,200 | 77,203,109 | -0.10% |
| 2026-03-09 | 9.95 | 10.13 | 9.90 | 10.07 | 9.88 | qfq | 8,839,000 | 88,772,074 | 0.50% |
| 2026-03-06 | 9.82 | 10.13 | 9.82 | 10.02 | 9.83 | qfq | 9,810,300 | 98,388,495 | 0.80% |
| 2026-03-05 | 10.02 | 10.16 | 9.87 | 9.94 | 9.75 | qfq | 11,052,348 | 110,161,644 | 1.22% |
| 2026-03-04 | 9.53 | 9.96 | 9.53 | 9.82 | 9.63 | qfq | 12,661,030 | 124,136,100 | 0.41% |
| 2026-03-03 | 9.75 | 10.31 | 9.74 | 9.78 | 9.59 | qfq | 14,304,030 | 142,015,193 | 0.00% |
| 2026-03-02 | 9.61 | 9.85 | 9.53 | 9.78 | 9.59 | qfq | 10,151,520 | 98,735,735 | 0.20% |
| 2026-02-27 | 9.51 | 9.87 | 9.48 | 9.76 | 9.57 | qfq | 9,711,190 | 94,439,214 | 2.63% |
| 2026-02-26 | 9.38 | 9.57 | 9.35 | 9.51 | 9.33 | qfq | 5,508,700 | 52,243,970 | 1.39% |
| 2026-02-25 | 9.38 | 9.50 | 9.32 | 9.38 | 9.20 | qfq | 3,579,100 | 33,603,272 | 0.21% |
| 2026-02-24 | 9.17 | 9.37 | 9.17 | 9.36 | 9.18 | qfq | 4,049,721 | 37,739,395 | 2.07% |
| 2026-02-13 | 9.27 | 9.28 | 9.13 | 9.17 | 8.99 | qfq | 2,955,840 | 27,265,476 | -1.08% |
| 2026-02-12 | 9.39 | 9.39 | 9.19 | 9.27 | 9.09 | qfq | 3,557,228 | 33,014,270 | -0.75% |
| 2026-02-11 | 9.36 | 9.40 | 9.26 | 9.34 | 9.16 | qfq | 3,364,600 | 31,445,183 | 0.11% |
| 2026-02-10 | 9.39 | 9.41 | 9.27 | 9.33 | 9.15 | qfq | 2,832,000 | 26,456,329 | -0.43% |
| 2026-02-09 | 9.26 | 9.39 | 9.20 | 9.37 | 9.19 | qfq | 3,408,030 | 31,782,897 | 1.74% |
| 2026-02-06 | 9.10 | 9.27 | 9.08 | 9.21 | 9.03 | qfq | 3,778,400 | 34,762,391 | 0.99% |
| 2026-02-05 | 9.25 | 9.28 | 9.12 | 9.12 | 8.94 | qfq | 3,118,600 | 28,647,673 | -1.51% |
| 2026-02-04 | 9.12 | 9.26 | 9.12 | 9.26 | 9.08 | qfq | 2,986,400 | 27,515,387 | 1.31% |
| 2026-02-03 | 9.10 | 9.16 | 9.02 | 9.14 | 8.96 | qfq | 3,174,760 | 28,913,696 | 0.55% |
| 2026-02-02 | 9.19 | 9.30 | 9.09 | 9.09 | 8.92 | qfq | 4,622,800 | 42,604,075 | -1.30% |
| 2026-01-30 | 9.12 | 9.24 | 9.08 | 9.21 | 9.03 | qfq | 4,412,715 | 40,463,366 | 0.77% |
| 2026-01-29 | 9.21 | 9.32 | 9.10 | 9.14 | 8.96 | qfq | 4,532,800 | 41,738,730 | -1.19% |
| 2026-01-28 | 9.44 | 9.44 | 9.24 | 9.25 | 9.07 | qfq | 3,846,328 | 35,761,117 | -1.60% |
| 2026-01-27 | 9.53 | 9.53 | 9.18 | 9.40 | 9.22 | qfq | 5,151,300 | 48,085,139 | -1.36% |
| 2026-01-26 | 9.50 | 9.60 | 9.41 | 9.53 | 9.35 | qfq | 7,184,000 | 68,409,805 | 0.42% |
| 2026-01-23 | 9.53 | 9.55 | 9.45 | 9.49 | 9.31 | qfq | 5,021,700 | 47,636,749 | -0.32% |
| 2026-01-22 | 9.38 | 9.52 | 9.35 | 9.52 | 9.34 | qfq | 6,233,900 | 58,990,724 | 1.49% |
| 2026-01-21 | 9.35 | 9.38 | 9.15 | 9.38 | 9.20 | qfq | 6,249,721 | 58,080,323 | 0.75% |
| 2026-01-20 | 9.42 | 9.49 | 9.27 | 9.31 | 9.13 | qfq | 8,042,000 | 75,232,862 | -1.27% |
| 2026-01-19 | 9.10 | 9.47 | 9.10 | 9.43 | 9.25 | qfq | 11,149,400 | 104,639,192 | 3.17% |
| 2026-01-16 | 9.49 | 9.59 | 9.11 | 9.14 | 8.96 | qfq | 12,172,000 | 112,766,488 | -3.28% |
| 2026-01-15 | 9.66 | 9.78 | 9.37 | 9.45 | 9.27 | qfq | 17,002,700 | 162,135,542 | -2.78% |
| 2026-01-14 | 10.16 | 10.28 | 9.61 | 9.72 | 9.53 | qfq | 25,293,800 | 252,725,361 | -4.05% |
| 2026-01-13 | 10.16 | 10.48 | 9.81 | 10.13 | 9.94 | qfq | 34,018,215 | 344,987,036 | -0.49% |
| 2026-01-12 | 9.22 | 10.22 | 9.19 | 10.18 | 9.98 | qfq | 40,886,480 | 408,534,671 | 9.58% |
| 2026-01-09 | 8.86 | 9.38 | 8.79 | 9.29 | 9.11 | qfq | 11,048,600 | 100,273,364 | 4.85% |
| 2026-01-08 | 8.71 | 8.88 | 8.63 | 8.86 | 8.69 | qfq | 5,721,200 | 50,090,421 | 1.72% |
| 2026-01-07 | 8.85 | 8.85 | 8.67 | 8.71 | 8.54 | qfq | 5,232,700 | 45,731,842 | -1.58% |
| 2026-01-06 | 8.72 | 8.86 | 8.66 | 8.85 | 8.68 | qfq | 5,784,300 | 50,736,252 | 1.84% |
| 2026-01-05 | 8.59 | 8.72 | 8.54 | 8.69 | 8.52 | qfq | 3,541,300 | 30,676,176 | 1.76% |
| 2025-12-31 | 8.57 | 8.59 | 8.45 | 8.54 | 8.38 | qfq | 2,467,000 | 21,017,832 | -0.23% |
| 2025-12-30 | 8.55 | 8.65 | 8.50 | 8.56 | 8.40 | qfq | 3,269,000 | 28,069,897 | -0.47% |
| 2025-12-29 | 8.66 | 8.67 | 8.54 | 8.60 | 8.43 | qfq | 3,721,000 | 31,993,905 | -0.92% |
| 2025-12-26 | 8.75 | 8.77 | 8.67 | 8.68 | 8.51 | qfq | 3,156,100 | 27,519,226 | -0.80% |
| 2025-12-25 | 8.69 | 8.80 | 8.61 | 8.75 | 8.58 | qfq | 3,699,100 | 32,277,510 | 1.04% |
| 2025-12-24 | 8.64 | 8.69 | 8.60 | 8.66 | 8.49 | qfq | 2,330,100 | 20,169,833 | 0.00% |
| 2025-12-23 | 8.70 | 8.70 | 8.62 | 8.66 | 8.49 | qfq | 2,002,400 | 17,339,043 | -0.12% |
| 2025-12-22 | 8.69 | 8.70 | 8.62 | 8.67 | 8.50 | qfq | 2,714,100 | 23,534,836 | 0.23% |
| 2025-12-19 | 8.55 | 8.69 | 8.48 | 8.65 | 8.48 | qfq | 2,518,800 | 21,747,211 | 1.65% |
| 2025-12-18 | 8.45 | 8.57 | 8.40 | 8.51 | 8.35 | qfq | 2,982,500 | 25,388,746 | 0.12% |
| 2025-12-17 | 8.40 | 8.52 | 8.32 | 8.50 | 8.34 | qfq | 3,091,900 | 26,020,361 | 0.71% |
| 2025-12-16 | 8.68 | 8.68 | 8.42 | 8.44 | 8.28 | qfq | 3,589,600 | 30,534,404 | -2.31% |
| 2025-12-15 | 8.72 | 8.73 | 8.60 | 8.64 | 8.47 | qfq | 3,056,100 | 26,495,947 | -0.92% |
| 2025-12-12 | 8.87 | 8.93 | 8.70 | 8.72 | 8.55 | qfq | 3,132,300 | 27,576,662 | -0.68% |
| 2025-12-11 | 8.98 | 9.01 | 8.78 | 8.78 | 8.61 | qfq | 3,900,700 | 34,520,299 | -2.23% |
| 2025-12-10 | 9.06 | 9.13 | 8.92 | 8.98 | 8.81 | qfq | 4,003,000 | 35,992,542 | -1.54% |
| 2025-12-09 | 9.10 | 9.19 | 9.03 | 9.12 | 8.94 | qfq | 3,171,200 | 28,844,081 | 0.11% |
| 2025-12-08 | 9.07 | 9.22 | 9.03 | 9.11 | 8.94 | qfq | 3,414,200 | 31,097,520 | 1.00% |
| 2025-12-05 | 8.96 | 9.03 | 8.85 | 9.02 | 8.85 | qfq | 3,448,400 | 30,857,632 | 0.45% |
| 2025-12-04 | 9.10 | 9.12 | 8.93 | 8.98 | 8.81 | qfq | 3,312,700 | 29,796,010 | -1.32% |
| 2025-12-03 | 9.26 | 9.27 | 9.08 | 9.10 | 8.93 | qfq | 3,264,900 | 29,833,174 | -0.98% |
| 2025-12-02 | 9.20 | 9.25 | 9.16 | 9.19 | 9.01 | qfq | 2,834,500 | 26,058,224 | -0.76% |
| 2025-12-01 | 9.18 | 9.38 | 9.18 | 9.26 | 9.08 | qfq | 4,469,900 | 41,456,541 | 1.20% |
| 2025-11-28 | 9.32 | 9.32 | 9.07 | 9.15 | 8.97 | qfq | 5,019,700 | 45,888,296 | -1.82% |
| 2025-11-27 | 9.20 | 9.42 | 9.11 | 9.32 | 9.14 | qfq | 7,579,400 | 70,752,109 | 1.53% |
| 2025-11-26 | 9.14 | 9.36 | 9.09 | 9.18 | 9.00 | qfq | 6,040,400 | 55,557,643 | 0.22% |
| 2025-11-25 | 8.95 | 9.35 | 8.90 | 9.16 | 8.98 | qfq | 8,204,200 | 74,826,413 | 2.92% |
| 2025-11-24 | 8.73 | 8.94 | 8.73 | 8.90 | 8.73 | qfq | 7,468,900 | 66,151,534 | 2.30% |
| 2025-11-21 | 9.28 | 9.33 | 8.67 | 8.70 | 8.53 | qfq | 9,312,500 | 83,202,895 | -6.95% |
| 2025-11-20 | 9.26 | 9.46 | 9.24 | 9.35 | 9.17 | qfq | 5,407,000 | 50,509,027 | 1.19% |
| 2025-11-19 | 9.40 | 9.45 | 9.18 | 9.24 | 9.06 | qfq | 4,954,100 | 45,901,182 | -1.91% |
| 2025-11-18 | 9.51 | 9.60 | 9.35 | 9.42 | 9.24 | qfq | 5,396,012 | 50,804,892 | -1.05% |
| 2025-11-17 | 9.61 | 9.73 | 9.47 | 9.52 | 9.34 | qfq | 6,756,400 | 64,354,862 | -2.06% |
| 2025-11-14 | 9.57 | 9.77 | 9.54 | 9.72 | 9.53 | qfq | 7,756,400 | 75,024,888 | 1.04% |
| 2025-11-13 | 9.49 | 9.70 | 9.40 | 9.62 | 9.44 | qfq | 6,671,100 | 63,901,653 | 0.94% |
| 2025-11-12 | 9.57 | 9.61 | 9.48 | 9.53 | 9.35 | qfq | 6,158,100 | 58,705,392 | -0.52% |
| 2025-11-11 | 9.67 | 9.74 | 9.55 | 9.58 | 9.40 | qfq | 7,289,300 | 70,126,607 | -1.03% |
| 2025-11-10 | 9.52 | 9.82 | 9.43 | 9.68 | 9.49 | qfq | 11,880,842 | 114,339,750 | 1.89% |
| 2025-11-07 | 9.33 | 9.62 | 9.33 | 9.50 | 9.32 | qfq | 10,016,500 | 95,404,888 | 0.96% |
| 2025-11-06 | 9.50 | 9.84 | 9.39 | 9.41 | 9.23 | qfq | 18,292,600 | 174,539,112 | -0.63% |
| 2025-11-05 | 9.30 | 9.49 | 9.18 | 9.47 | 9.29 | qfq | 13,371,300 | 126,061,140 | 1.83% |
| 2025-11-04 | 9.22 | 9.40 | 9.15 | 9.30 | 9.12 | qfq | 11,801,700 | 109,659,406 | 0.76% |
| 2025-11-03 | 8.98 | 9.25 | 8.97 | 9.23 | 9.05 | qfq | 12,308,450 | 112,966,432 | 3.48% |
| 2025-10-31 | 8.87 | 8.98 | 8.84 | 8.92 | 8.75 | qfq | 4,257,100 | 38,025,164 | 0.79% |
| 2025-10-30 | 8.88 | 8.96 | 8.82 | 8.85 | 8.68 | qfq | 4,910,415 | 43,591,525 | -0.78% |
| 2025-10-29 | 9.07 | 9.10 | 8.78 | 8.92 | 8.75 | qfq | 9,035,800 | 80,331,372 | -1.98% |
| 2025-10-28 | 8.99 | 9.16 | 8.97 | 9.10 | 8.93 | qfq | 6,619,300 | 60,179,186 | 1.00% |
| 2025-10-27 | 9.06 | 9.10 | 8.95 | 9.01 | 8.84 | qfq | 6,494,200 | 58,657,462 | 0.33% |
| 2025-10-24 | 9.13 | 9.19 | 8.97 | 8.98 | 8.81 | qfq | 6,740,200 | 60,848,026 | -1.86% |
| 2025-10-23 | 9.06 | 9.25 | 9.04 | 9.15 | 8.97 | qfq | 8,783,600 | 80,325,033 | 0.66% |
| 2025-10-22 | 9.06 | 9.20 | 9.04 | 9.09 | 8.92 | qfq | 8,035,700 | 73,306,391 | 0.11% |
| 2025-10-21 | 9.09 | 9.11 | 8.99 | 9.08 | 8.91 | qfq | 8,442,100 | 76,244,395 | -0.33% |
| 2025-10-20 | 8.79 | 9.11 | 8.77 | 9.11 | 8.94 | qfq | 9,867,600 | 88,984,395 | 3.64% |
| 2025-10-17 | 8.86 | 8.92 | 8.77 | 8.79 | 8.62 | qfq | 3,631,600 | 32,142,181 | -0.90% |
| 2025-10-16 | 8.99 | 9.01 | 8.85 | 8.87 | 8.70 | qfq | 3,737,500 | 33,281,956 | -1.33% |
| 2025-10-15 | 8.98 | 9.00 | 8.90 | 8.99 | 8.82 | qfq | 3,976,600 | 35,605,932 | 0.11% |
| 2025-10-14 | 8.89 | 9.02 | 8.89 | 8.98 | 8.81 | qfq | 7,098,900 | 63,547,405 | 1.24% |
| 2025-10-13 | 8.72 | 8.88 | 8.55 | 8.87 | 8.70 | qfq | 4,673,100 | 40,851,050 | -0.45% |
| 2025-10-10 | 8.80 | 8.95 | 8.74 | 8.91 | 8.74 | qfq | 4,877,400 | 43,418,427 | 1.60% |
| 2025-10-09 | 8.80 | 8.83 | 8.74 | 8.77 | 8.60 | qfq | 3,146,100 | 27,655,697 | 0.00% |
| 2025-09-30 | 8.79 | 8.83 | 8.71 | 8.77 | 8.60 | qfq | 3,365,000 | 29,498,392 | -0.23% |
| 2025-09-29 | 8.72 | 8.82 | 8.62 | 8.79 | 8.62 | qfq | 3,159,600 | 27,652,301 | 0.80% |
| 2025-09-26 | 8.64 | 8.79 | 8.60 | 8.72 | 8.55 | qfq | 3,786,500 | 33,009,906 | 0.69% |
| 2025-09-25 | 8.88 | 8.88 | 8.65 | 8.66 | 8.49 | qfq | 6,283,100 | 55,013,802 | -3.13% |
| 2025-09-24 | 8.68 | 8.94 | 8.65 | 8.94 | 8.77 | qfq | 5,731,700 | 50,707,880 | 2.76% |
| 2025-09-23 | 8.71 | 8.74 | 8.50 | 8.70 | 8.53 | qfq | 5,814,100 | 50,080,101 | -0.46% |
| 2025-09-22 | 8.79 | 8.80 | 8.68 | 8.74 | 8.57 | qfq | 2,649,800 | 23,125,734 | -0.68% |
| 2025-09-19 | 8.82 | 8.86 | 8.71 | 8.80 | 8.63 | qfq | 4,144,900 | 36,359,383 | -0.23% |
| 2025-09-18 | 9.05 | 9.11 | 8.78 | 8.82 | 8.65 | qfq | 7,022,699 | 62,658,453 | -2.65% |
| 2025-09-17 | 9.07 | 9.20 | 9.04 | 9.06 | 8.89 | qfq | 6,480,500 | 59,060,580 | -0.22% |
| 2025-09-16 | 8.98 | 9.08 | 8.87 | 9.08 | 8.91 | qfq | 8,405,452 | 75,339,409 | 1.34% |
| 2025-09-15 | 8.97 | 9.03 | 8.92 | 8.96 | 8.79 | qfq | 4,004,300 | 35,885,761 | -0.55% |
| 2025-09-12 | 9.08 | 9.09 | 9.00 | 9.01 | 8.84 | qfq | 4,241,200 | 38,363,204 | -0.66% |
| 2025-09-11 | 9.02 | 9.08 | 8.97 | 9.07 | 8.90 | qfq | 4,321,600 | 39,034,138 | 0.00% |
| 2025-09-10 | 9.06 | 9.08 | 8.97 | 9.07 | 8.90 | qfq | 4,900,920 | 44,265,987 | 0.00% |
| 2025-09-09 | 9.08 | 9.10 | 8.98 | 9.07 | 8.90 | qfq | 6,520,700 | 58,996,527 | 0.00% |
| 2025-09-08 | 9.03 | 9.09 | 8.99 | 9.07 | 8.90 | qfq | 6,975,300 | 63,070,421 | 0.55% |
| 2025-09-05 | 8.81 | 9.02 | 8.73 | 9.02 | 8.85 | qfq | 7,979,500 | 71,124,840 | 2.62% |
| 2025-09-04 | 8.70 | 8.90 | 8.67 | 8.79 | 8.62 | qfq | 6,542,600 | 57,626,539 | 1.27% |
| 2025-09-03 | 8.78 | 8.82 | 8.66 | 8.68 | 8.51 | qfq | 5,853,200 | 51,184,846 | -1.25% |
| 2025-09-02 | 8.90 | 8.90 | 8.73 | 8.79 | 8.62 | qfq | 5,750,600 | 50,591,618 | -1.12% |
| 2025-09-01 | 8.77 | 8.90 | 8.67 | 8.89 | 8.72 | qfq | 6,204,200 | 54,795,626 | 1.60% |
| 2025-08-29 | 8.80 | 8.83 | 8.74 | 8.75 | 8.58 | qfq | 5,142,292 | 45,129,522 | -0.91% |
| 2025-08-28 | 8.83 | 8.94 | 8.57 | 8.83 | 8.66 | qfq | 9,926,800 | 87,108,554 | -0.45% |
| 2025-08-27 | 9.11 | 9.19 | 8.85 | 8.87 | 8.70 | qfq | 11,725,400 | 106,034,780 | -2.74% |
| 2025-08-26 | 9.17 | 9.18 | 9.09 | 9.12 | 8.94 | qfq | 8,065,500 | 73,598,129 | 0.33% |
| 2025-08-25 | 9.29 | 9.29 | 9.07 | 9.09 | 8.92 | qfq | 11,668,892 | 106,219,506 | -0.98% |
| 2025-08-22 | 9.35 | 9.40 | 9.13 | 9.18 | 9.00 | qfq | 13,713,263 | 126,338,520 | -0.97% |
| 2025-08-21 | 9.08 | 9.35 | 9.01 | 9.27 | 9.09 | qfq | 21,565,676 | 198,713,549 | 2.32% |
| 2025-08-20 | 9.07 | 9.08 | 8.97 | 9.06 | 8.89 | qfq | 9,572,746 | 86,397,377 | 0.22% |
| 2025-08-19 | 8.89 | 9.07 | 8.87 | 9.04 | 8.87 | qfq | 14,073,400 | 126,336,622 | 2.03% |
| 2025-08-18 | 8.86 | 8.88 | 8.81 | 8.86 | 8.69 | qfq | 6,788,000 | 60,089,145 | 0.45% |
| 2025-08-15 | 8.71 | 8.84 | 8.71 | 8.82 | 8.65 | qfq | 4,950,900 | 43,550,856 | 0.80% |
| 2025-08-14 | 8.87 | 8.87 | 8.74 | 8.75 | 8.58 | qfq | 7,152,376 | 62,938,481 | -1.35% |
| 2025-08-13 | 8.92 | 8.94 | 8.86 | 8.87 | 8.70 | qfq | 6,173,800 | 54,806,071 | -0.78% |
| 2025-08-12 | 8.88 | 8.95 | 8.85 | 8.94 | 8.77 | qfq | 7,762,800 | 69,119,658 | 0.34% |
| 2025-08-11 | 8.82 | 8.95 | 8.71 | 8.91 | 8.74 | qfq | 9,671,800 | 85,508,434 | 0.79% |
| 2025-08-08 | 8.80 | 8.92 | 8.77 | 8.84 | 8.67 | qfq | 9,807,300 | 86,902,848 | 0.45% |
| 2025-08-07 | 8.82 | 8.85 | 8.77 | 8.80 | 8.63 | qfq | 5,500,500 | 48,407,386 | -0.34% |
| 2025-08-06 | 8.85 | 8.85 | 8.76 | 8.83 | 8.66 | qfq | 4,891,630 | 43,097,195 | -0.23% |
| 2025-08-05 | 8.81 | 8.85 | 8.77 | 8.85 | 8.68 | qfq | 5,411,600 | 47,775,712 | 0.68% |
| 2025-08-04 | 8.76 | 8.85 | 8.74 | 8.79 | 8.62 | qfq | 6,050,400 | 53,180,618 | -0.57% |
| 2025-08-01 | 8.68 | 8.84 | 8.68 | 8.84 | 8.67 | qfq | 7,117,798 | 62,357,482 | 1.26% |
| 2025-07-31 | 8.85 | 8.88 | 8.68 | 8.73 | 8.56 | qfq | 9,489,500 | 83,121,545 | -1.47% |
| 2025-07-30 | 8.91 | 8.97 | 8.84 | 8.86 | 8.69 | qfq | 8,429,018 | 75,042,825 | -0.89% |
| 2025-07-29 | 9.05 | 9.07 | 8.87 | 8.94 | 8.77 | qfq | 11,782,000 | 105,326,556 | -1.22% |
| 2025-07-28 | 9.04 | 9.07 | 8.98 | 9.05 | 8.88 | qfq | 8,336,476 | 75,379,800 | 0.11% |
| 2025-07-25 | 9.08 | 9.08 | 9.01 | 9.04 | 8.87 | qfq | 10,278,934 | 92,807,562 | -0.66% |
| 2025-07-24 | 9.14 | 9.14 | 9.00 | 9.10 | 8.93 | qfq | 15,940,943 | 144,121,205 | -0.22% |
| 2025-07-23 | 9.18 | 9.22 | 9.07 | 9.12 | 8.94 | qfq | 17,231,244 | 157,645,238 | -1.83% |
| 2025-07-22 | 9.42 | 9.49 | 9.23 | 9.29 | 9.11 | qfq | 25,610,075 | 238,207,464 | -2.72% |
| 2025-07-21 | 9.74 | 9.76 | 9.48 | 9.55 | 9.37 | qfq | 34,540,722 | 330,222,541 | -4.31% |
| 2025-07-18 | 10.18 | 10.30 | 9.70 | 9.98 | 9.79 | qfq | 47,341,109 | 470,429,809 | -6.20% |
| 2025-07-17 | 10.79 | 11.82 | 10.16 | 10.64 | 10.44 | qfq | 68,201,926 | 749,101,444 | -2.56% |
| 2025-07-16 | 10.51 | 11.62 | 10.00 | 10.92 | 10.71 | qfq | 52,997,227 | 562,409,401 | -1.62% |
| 2025-07-15 | 10.00 | 11.31 | 9.91 | 11.10 | 10.89 | qfq | 69,566,845 | 746,557,121 | 7.98% |
| 2025-07-14 | 9.49 | 10.75 | 9.47 | 10.28 | 10.08 | qfq | 55,722,610 | 572,976,957 | 4.90% |
| 2025-07-11 | 9.55 | 10.29 | 9.33 | 9.80 | 9.61 | qfq | 53,088,764 | 513,490,057 | -4.11% |
| 2025-07-10 | 10.85 | 11.13 | 10.22 | 10.22 | 10.02 | qfq | 52,666,374 | 559,184,390 | -10.04% |
| 2025-07-09 | 10.36 | 11.36 | 10.06 | 11.36 | 11.14 | qfq | 71,801,287 | 767,880,723 | 9.97% |
| 2025-07-08 | 10.33 | 10.33 | 9.85 | 10.33 | 10.13 | qfq | 51,136,428 | 521,594,694 | 10.01% |
| 2025-07-07 | 9.35 | 9.39 | 9.21 | 9.39 | 9.21 | qfq | 16,929,518 | 158,668,596 | 9.95% |
| 2025-07-04 | 7.82 | 8.54 | 7.81 | 8.54 | 8.38 | qfq | 8,765,830 | 73,314,490 | 10.05% |
| 2025-07-03 | 7.64 | 7.77 | 7.62 | 7.76 | 7.61 | qfq | 5,740,700 | 44,323,223 | 1.84% |
| 2025-07-02 | 7.63 | 7.65 | 7.58 | 7.62 | 7.47 | qfq | 4,292,090 | 32,692,257 | 0.13% |
| 2025-07-01 | 7.65 | 7.66 | 7.56 | 7.61 | 7.46 | qfq | 4,413,400 | 33,538,717 | 1.33% |
| 2025-06-30 | 7.53 | 7.56 | 7.49 | 7.51 | 7.37 | qfq | 2,684,300 | 20,195,586 | 0.13% |
| 2025-06-27 | 7.43 | 7.52 | 7.42 | 7.50 | 7.36 | qfq | 3,700,900 | 27,646,528 | 0.94% |
| 2025-06-26 | 7.41 | 7.50 | 7.36 | 7.43 | 7.29 | qfq | 2,943,800 | 21,875,523 | 0.27% |
| 2025-06-25 | 7.39 | 7.45 | 7.35 | 7.41 | 7.27 | qfq | 2,795,000 | 20,682,337 | 0.00% |
| 2025-06-24 | 7.23 | 7.41 | 7.23 | 7.41 | 7.27 | qfq | 3,914,700 | 28,805,076 | 2.63% |
| 2025-06-23 | 7.11 | 7.24 | 7.06 | 7.22 | 7.08 | qfq | 3,127,100 | 22,467,269 | 0.98% |
| 2025-06-20 | 7.19 | 7.25 | 7.09 | 7.15 | 7.01 | qfq | 3,056,200 | 21,867,578 | -0.69% |
| 2025-06-19 | 7.35 | 7.36 | 7.16 | 7.20 | 7.06 | qfq | 3,783,000 | 27,347,592 | -2.04% |
| 2025-06-18 | 7.49 | 7.49 | 7.29 | 7.35 | 7.21 | qfq | 3,722,200 | 27,406,540 | -1.74% |
| 2025-06-17 | 7.50 | 7.53 | 7.41 | 7.48 | 7.34 | qfq | 3,144,000 | 23,458,900 | -0.27% |
| 2025-06-16 | 7.43 | 7.55 | 7.36 | 7.50 | 7.36 | qfq | 3,707,400 | 27,807,667 | 1.21% |
| 2025-06-13 | 7.51 | 7.61 | 7.39 | 7.41 | 7.27 | qfq | 4,296,500 | 32,118,583 | -1.98% |
| 2025-06-12 | 7.64 | 7.64 | 7.47 | 7.56 | 7.41 | qfq | 3,778,100 | 28,471,926 | -2.45% |
| 2025-06-11 | 7.74 | 7.80 | 7.70 | 7.75 | 7.42 | qfq | 4,119,800 | 31,942,825 | -0.26% |
| 2025-06-10 | 7.86 | 7.86 | 7.69 | 7.77 | 7.44 | qfq | 4,852,800 | 37,672,248 | -0.77% |
| 2025-06-09 | 7.75 | 7.84 | 7.69 | 7.83 | 7.50 | qfq | 4,808,600 | 37,384,674 | 0.77% |
| 2025-06-06 | 7.74 | 7.81 | 7.64 | 7.77 | 7.44 | qfq | 7,494,800 | 57,865,061 | 0.39% |
| 2025-06-05 | 7.57 | 7.99 | 7.54 | 7.74 | 7.42 | qfq | 12,738,600 | 98,672,855 | 3.20% |
| 2025-06-04 | 7.43 | 7.52 | 7.41 | 7.50 | 7.19 | qfq | 2,628,700 | 19,673,519 | 0.94% |
| 2025-06-03 | 7.41 | 7.47 | 7.37 | 7.43 | 7.12 | qfq | 3,154,300 | 23,416,349 | -0.27% |
| 2025-05-30 | 7.71 | 7.76 | 7.45 | 7.45 | 7.14 | qfq | 5,651,030 | 42,664,550 | -3.37% |
| 2025-05-29 | 7.47 | 7.75 | 7.46 | 7.71 | 7.39 | qfq | 5,432,300 | 41,449,238 | 2.80% |
| 2025-05-28 | 7.53 | 7.61 | 7.47 | 7.50 | 7.19 | qfq | 3,690,600 | 27,801,428 | -0.40% |
| 2025-05-27 | 7.52 | 7.55 | 7.44 | 7.53 | 7.21 | qfq | 3,289,130 | 24,659,432 | 0.00% |
| 2025-05-26 | 7.44 | 7.56 | 7.40 | 7.53 | 7.21 | qfq | 4,600,800 | 34,536,129 | 1.21% |
| 2025-05-23 | 7.57 | 7.61 | 7.43 | 7.44 | 7.13 | qfq | 5,695,400 | 42,785,993 | -1.72% |
| 2025-05-22 | 7.85 | 7.92 | 7.57 | 7.57 | 7.25 | qfq | 9,087,600 | 70,189,126 | -3.81% |
| 2025-05-21 | 7.73 | 8.01 | 7.70 | 7.87 | 7.54 | qfq | 13,451,800 | 105,669,211 | 1.68% |
| 2025-05-20 | 7.57 | 7.75 | 7.56 | 7.74 | 7.42 | qfq | 4,359,800 | 33,319,682 | 1.84% |
| 2025-05-19 | 7.58 | 7.65 | 7.56 | 7.60 | 7.28 | qfq | 2,879,700 | 21,842,436 | 0.13% |
| 2025-05-16 | 7.56 | 7.70 | 7.56 | 7.59 | 7.27 | qfq | 2,523,100 | 19,225,675 | -0.65% |
| 2025-05-15 | 7.65 | 7.72 | 7.60 | 7.64 | 7.32 | qfq | 3,772,700 | 28,882,438 | -0.39% |
| 2025-05-14 | 7.68 | 7.70 | 7.55 | 7.67 | 7.35 | qfq | 3,851,400 | 29,323,039 | -0.13% |
| 2025-05-13 | 7.70 | 7.74 | 7.61 | 7.68 | 7.36 | qfq | 3,552,000 | 27,242,396 | 0.00% |
| 2025-05-12 | 7.84 | 7.84 | 7.65 | 7.68 | 7.36 | qfq | 4,773,700 | 36,714,730 | -1.29% |
| 2025-05-09 | 7.74 | 7.85 | 7.69 | 7.78 | 7.45 | qfq | 5,105,700 | 39,768,170 | 0.39% |
| 2025-05-08 | 7.66 | 7.78 | 7.61 | 7.75 | 7.42 | qfq | 3,994,300 | 30,898,355 | 1.17% |
| 2025-05-07 | 7.69 | 7.76 | 7.58 | 7.66 | 7.34 | qfq | 5,998,600 | 46,016,181 | 0.00% |
| 2025-05-06 | 7.47 | 7.66 | 7.44 | 7.66 | 7.34 | qfq | 5,332,372 | 40,467,505 | 3.10% |
| 2025-04-30 | 7.60 | 7.63 | 7.40 | 7.43 | 7.12 | qfq | 7,300,286 | 54,768,955 | -2.37% |
| 2025-04-29 | 7.79 | 7.84 | 7.56 | 7.61 | 7.29 | qfq | 9,268,200 | 71,032,499 | -3.30% |
| 2025-04-28 | 7.99 | 8.08 | 7.75 | 7.87 | 7.54 | qfq | 10,402,000 | 81,798,527 | -1.75% |
| 2025-04-25 | 7.79 | 8.10 | 7.71 | 8.01 | 7.67 | qfq | 15,647,800 | 124,182,622 | 4.03% |
| 2025-04-24 | 7.62 | 7.81 | 7.59 | 7.70 | 7.38 | qfq | 6,431,838 | 49,639,088 | 1.18% |
| 2025-04-23 | 7.59 | 7.65 | 7.53 | 7.61 | 7.29 | qfq | 3,829,430 | 29,068,287 | 0.26% |
| 2025-04-22 | 7.64 | 7.80 | 7.53 | 7.59 | 7.27 | qfq | 6,395,900 | 48,896,239 | -0.91% |
| 2025-04-21 | 7.40 | 7.72 | 7.40 | 7.66 | 7.34 | qfq | 6,277,700 | 48,007,420 | 2.96% |
| 2025-04-18 | 7.45 | 7.51 | 7.33 | 7.44 | 7.13 | qfq | 4,052,852 | 29,986,796 | -0.53% |
| 2025-04-17 | 7.39 | 7.61 | 7.21 | 7.48 | 7.17 | qfq | 5,373,400 | 40,149,639 | 1.22% |
| 2025-04-16 | 7.43 | 7.71 | 7.30 | 7.39 | 7.08 | qfq | 6,152,596 | 45,878,718 | -1.20% |
| 2025-04-15 | 7.37 | 7.50 | 7.31 | 7.48 | 7.17 | qfq | 5,097,596 | 37,718,907 | 1.63% |
| 2025-04-14 | 7.18 | 7.37 | 7.15 | 7.36 | 7.05 | qfq | 5,528,800 | 40,332,961 | 3.95% |
| 2025-04-11 | 7.11 | 7.15 | 7.02 | 7.08 | 6.78 | qfq | 4,038,900 | 28,628,990 | -0.70% |
| 2025-04-10 | 7.01 | 7.23 | 7.01 | 7.13 | 6.83 | qfq | 6,796,200 | 48,628,066 | 2.15% |
| 2025-04-09 | 6.77 | 7.04 | 6.32 | 6.98 | 6.69 | qfq | 9,432,200 | 62,721,394 | 0.87% |
| 2025-04-08 | 7.03 | 7.13 | 6.80 | 6.92 | 6.63 | qfq | 8,756,796 | 60,783,991 | -1.56% |
| 2025-04-07 | 7.21 | 7.50 | 7.03 | 7.03 | 6.73 | qfq | 6,510,300 | 46,515,714 | -9.99% |
| 2025-04-03 | 7.70 | 7.83 | 7.70 | 7.81 | 7.48 | qfq | 4,800,400 | 37,375,584 | 0.64% |
| 2025-04-02 | 7.80 | 7.84 | 7.72 | 7.76 | 7.43 | qfq | 4,972,200 | 38,641,060 | -1.27% |
| 2025-04-01 | 7.61 | 7.92 | 7.61 | 7.86 | 7.53 | qfq | 8,688,700 | 67,944,892 | 3.69% |
| 2025-03-31 | 7.57 | 7.75 | 7.50 | 7.58 | 7.26 | qfq | 5,815,000 | 44,270,111 | -0.13% |
| 2025-03-28 | 7.68 | 7.78 | 7.57 | 7.59 | 7.27 | qfq | 6,111,600 | 46,734,199 | -1.56% |
| 2025-03-27 | 7.99 | 8.00 | 7.70 | 7.71 | 7.39 | qfq | 9,827,400 | 76,381,566 | -3.26% |
| 2025-03-26 | 8.04 | 8.08 | 7.91 | 7.97 | 7.64 | qfq | 9,331,200 | 74,412,081 | -1.48% |
| 2025-03-25 | 7.85 | 8.10 | 7.75 | 8.09 | 7.75 | qfq | 13,101,412 | 104,666,906 | 2.15% |
| 2025-03-24 | 7.95 | 8.09 | 7.75 | 7.92 | 7.59 | qfq | 10,355,000 | 82,101,565 | 0.13% |
| 2025-03-21 | 7.82 | 7.97 | 7.80 | 7.91 | 7.58 | qfq | 9,042,899 | 71,525,340 | 1.02% |
| 2025-03-20 | 7.82 | 7.90 | 7.73 | 7.83 | 7.50 | qfq | 8,294,400 | 65,013,290 | -0.13% |
| 2025-03-19 | 7.91 | 8.01 | 7.83 | 7.84 | 7.51 | qfq | 10,049,100 | 79,601,368 | -0.76% |
| 2025-03-18 | 7.92 | 7.98 | 7.83 | 7.90 | 7.57 | qfq | 8,551,000 | 67,286,380 | -0.50% |
| 2025-03-17 | 7.74 | 8.41 | 7.70 | 7.94 | 7.61 | qfq | 15,723,300 | 126,300,217 | 2.58% |
| 2025-03-14 | 7.77 | 7.90 | 7.58 | 7.74 | 7.42 | qfq | 15,257,410 | 117,774,234 | -1.15% |
| 2025-03-13 | 7.41 | 8.13 | 7.38 | 7.83 | 7.50 | qfq | 23,892,212 | 184,867,482 | 5.67% |
| 2025-03-12 | 7.32 | 7.42 | 7.28 | 7.41 | 7.10 | qfq | 5,795,040 | 42,745,913 | 1.23% |
| 2025-03-11 | 7.29 | 7.32 | 7.21 | 7.32 | 7.01 | qfq | 3,820,600 | 27,720,846 | 0.27% |
| 2025-03-10 | 7.19 | 7.33 | 7.15 | 7.30 | 6.99 | qfq | 4,470,600 | 32,545,212 | 1.25% |
| 2025-03-07 | 7.22 | 7.29 | 7.17 | 7.21 | 6.91 | qfq | 4,246,200 | 30,702,099 | -0.83% |
| 2025-03-06 | 7.26 | 7.28 | 7.20 | 7.27 | 6.96 | qfq | 5,156,800 | 37,325,695 | 0.14% |
| 2025-03-05 | 7.29 | 7.29 | 7.15 | 7.26 | 6.96 | qfq | 5,177,500 | 37,362,095 | -0.27% |
| 2025-03-04 | 7.24 | 7.33 | 7.17 | 7.28 | 6.97 | qfq | 6,355,200 | 46,204,128 | 0.55% |
| 2025-03-03 | 7.19 | 7.29 | 7.15 | 7.24 | 6.94 | qfq | 7,069,130 | 51,138,155 | 0.98% |
| 2025-02-28 | 7.22 | 7.38 | 7.16 | 7.17 | 6.87 | qfq | 10,353,900 | 75,185,991 | -0.42% |
| 2025-02-27 | 7.07 | 7.27 | 7.05 | 7.20 | 6.90 | qfq | 9,577,200 | 68,579,012 | 1.84% |
| 2025-02-26 | 6.99 | 7.07 | 6.98 | 7.07 | 6.77 | qfq | 4,027,100 | 28,358,855 | 1.43% |
| 2025-02-25 | 6.98 | 7.04 | 6.96 | 6.97 | 6.68 | qfq | 3,293,010 | 23,044,930 | -0.71% |
| 2025-02-24 | 7.01 | 7.06 | 6.97 | 7.02 | 6.73 | qfq | 3,997,460 | 28,057,158 | 0.29% |
| 2025-02-21 | 7.10 | 7.10 | 6.96 | 7.00 | 6.71 | qfq | 5,123,100 | 35,902,582 | -0.85% |
| 2025-02-20 | 7.06 | 7.08 | 7.02 | 7.06 | 6.76 | qfq | 3,760,300 | 26,544,696 | -0.42% |
| 2025-02-19 | 7.02 | 7.10 | 7.02 | 7.09 | 6.79 | qfq | 5,323,700 | 37,563,745 | 0.42% |
| 2025-02-18 | 7.12 | 7.21 | 7.01 | 7.06 | 6.76 | qfq | 6,622,200 | 47,143,072 | -0.84% |
| 2025-02-17 | 6.95 | 7.12 | 6.91 | 7.12 | 6.82 | qfq | 7,080,100 | 49,961,304 | 2.59% |
| 2025-02-14 | 7.00 | 7.06 | 6.90 | 6.94 | 6.65 | qfq | 5,939,700 | 41,338,695 | -1.14% |
| 2025-02-13 | 7.05 | 7.13 | 7.02 | 7.02 | 6.73 | qfq | 5,272,812 | 37,271,028 | -0.99% |
| 2025-02-12 | 7.01 | 7.11 | 7.00 | 7.09 | 6.79 | qfq | 6,394,712 | 45,231,488 | 1.00% |
| 2025-02-11 | 6.99 | 7.02 | 6.92 | 7.02 | 6.73 | qfq | 5,954,412 | 41,551,717 | 0.57% |
| 2025-02-10 | 6.91 | 6.98 | 6.88 | 6.98 | 6.69 | qfq | 7,218,212 | 50,044,192 | 1.01% |
| 2025-02-07 | 6.84 | 6.96 | 6.78 | 6.91 | 6.62 | qfq | 9,207,510 | 63,382,175 | 1.02% |
| 2025-02-06 | 6.77 | 6.84 | 6.71 | 6.84 | 6.55 | qfq | 7,304,410 | 49,510,646 | 0.74% |
| 2025-02-05 | 6.80 | 6.83 | 6.71 | 6.79 | 6.50 | qfq | 7,211,600 | 48,900,980 | 0.30% |
| 2025-01-27 | 6.97 | 7.06 | 6.77 | 6.77 | 6.49 | qfq | 13,251,624 | 91,696,971 | -4.65% |
| 2025-01-24 | 7.30 | 7.48 | 7.10 | 7.10 | 6.80 | qfq | 24,687,575 | 178,571,152 | -10.01% |
| 2025-01-23 | 9.33 | 9.33 | 7.63 | 7.89 | 7.56 | qfq | 42,742,387 | 346,340,789 | -6.96% |
| 2025-01-22 | 7.68 | 8.48 | 7.65 | 8.48 | 8.12 | qfq | 29,308,332 | 245,726,315 | 9.99% |
| 2025-01-21 | 7.67 | 7.75 | 7.55 | 7.71 | 7.39 | qfq | 10,187,312 | 78,067,598 | 0.13% |
| 2025-01-20 | 7.36 | 7.78 | 7.27 | 7.70 | 7.38 | qfq | 17,420,220 | 132,137,392 | 5.05% |
| 2025-01-17 | 7.07 | 7.35 | 7.04 | 7.33 | 7.02 | qfq | 11,212,089 | 81,135,561 | 1.81% |
| 2025-01-16 | 6.73 | 7.40 | 6.72 | 7.20 | 6.90 | qfq | 14,846,876 | 104,500,597 | 6.82% |
| 2025-01-15 | 6.87 | 6.87 | 6.70 | 6.74 | 6.46 | qfq | 5,349,400 | 36,072,841 | -2.32% |
| 2025-01-14 | 6.81 | 6.90 | 6.71 | 6.90 | 6.61 | qfq | 9,887,600 | 67,275,152 | 0.88% |
| 2025-01-13 | 6.42 | 6.96 | 6.35 | 6.84 | 6.55 | qfq | 10,442,199 | 70,065,213 | 3.79% |
| 2025-01-10 | 6.41 | 6.98 | 6.35 | 6.59 | 6.31 | qfq | 8,421,430 | 55,789,138 | 2.81% |
| 2025-01-09 | 6.45 | 6.48 | 6.40 | 6.41 | 6.14 | qfq | 1,647,000 | 10,609,712 | -0.93% |
| 2025-01-08 | 6.48 | 6.55 | 6.34 | 6.47 | 6.20 | qfq | 2,220,300 | 14,334,863 | -0.61% |
| 2025-01-07 | 6.46 | 6.51 | 6.35 | 6.51 | 6.24 | qfq | 2,121,000 | 13,674,225 | 1.24% |
| 2025-01-06 | 6.36 | 6.52 | 6.18 | 6.43 | 6.16 | qfq | 3,170,300 | 20,194,653 | 1.10% |
| 2025-01-03 | 6.61 | 6.70 | 6.34 | 6.36 | 6.09 | qfq | 3,267,900 | 21,141,581 | -3.93% |
| 2025-01-02 | 6.79 | 6.85 | 6.53 | 6.62 | 6.34 | qfq | 3,314,300 | 22,213,639 | -2.50% |
| 2024-12-31 | 6.95 | 7.00 | 6.75 | 6.79 | 6.50 | qfq | 3,661,400 | 25,139,189 | -2.02% |
| 2024-12-30 | 7.06 | 7.09 | 6.88 | 6.93 | 6.64 | qfq | 2,960,977 | 20,559,395 | -1.84% |
| 2024-12-27 | 6.89 | 7.07 | 6.88 | 7.06 | 6.76 | qfq | 3,821,400 | 26,798,153 | 2.62% |
| 2024-12-26 | 6.84 | 6.93 | 6.84 | 6.88 | 6.59 | qfq | 2,298,443 | 15,840,419 | 0.15% |
| 2024-12-25 | 7.01 | 7.03 | 6.80 | 6.87 | 6.58 | qfq | 3,403,200 | 23,417,865 | -2.28% |
| 2024-12-24 | 6.91 | 7.10 | 6.91 | 7.03 | 6.73 | qfq | 3,526,500 | 24,712,337 | 1.88% |
| 2024-12-23 | 7.18 | 7.20 | 6.83 | 6.90 | 6.61 | qfq | 5,288,200 | 37,037,840 | -3.90% |
| 2024-12-20 | 7.17 | 7.27 | 7.15 | 7.18 | 6.88 | qfq | 3,510,100 | 25,267,334 | 0.00% |
| 2024-12-19 | 7.22 | 7.37 | 7.10 | 7.18 | 6.88 | qfq | 4,075,800 | 29,252,963 | -1.64% |
| 2024-12-18 | 7.21 | 7.47 | 7.16 | 7.30 | 6.99 | qfq | 5,244,810 | 38,516,887 | 0.97% |
| 2024-12-17 | 7.64 | 7.67 | 7.15 | 7.23 | 6.93 | qfq | 7,980,100 | 58,675,972 | -5.37% |
| 2024-12-16 | 7.47 | 7.67 | 7.47 | 7.64 | 7.32 | qfq | 7,014,100 | 53,278,035 | 2.55% |
| 2024-12-13 | 7.61 | 7.61 | 7.45 | 7.45 | 7.14 | qfq | 3,949,430 | 29,668,151 | -2.10% |
| 2024-12-12 | 7.55 | 7.62 | 7.48 | 7.61 | 7.29 | qfq | 4,580,100 | 34,614,367 | 1.06% |
| 2024-12-11 | 7.48 | 7.55 | 7.47 | 7.53 | 7.21 | qfq | 3,800,100 | 28,545,528 | 0.53% |
| 2024-12-10 | 7.81 | 7.81 | 7.47 | 7.49 | 7.18 | qfq | 8,263,900 | 62,765,628 | -1.71% |
| 2024-12-09 | 7.57 | 7.66 | 7.46 | 7.62 | 7.30 | qfq | 7,202,530 | 54,620,379 | 0.93% |
| 2024-12-06 | 7.50 | 7.60 | 7.46 | 7.55 | 7.23 | qfq | 6,502,284 | 48,918,612 | 0.67% |
| 2024-12-05 | 7.38 | 7.53 | 7.36 | 7.50 | 7.19 | qfq | 5,868,800 | 43,771,015 | 1.63% |
| 2024-12-04 | 7.42 | 7.54 | 7.33 | 7.38 | 7.07 | qfq | 6,419,353 | 47,677,485 | -1.34% |
| 2024-12-03 | 7.42 | 7.51 | 7.33 | 7.48 | 7.17 | qfq | 6,470,860 | 48,111,115 | 0.67% |
| 2024-12-02 | 7.29 | 7.43 | 7.24 | 7.43 | 7.12 | qfq | 6,433,700 | 47,309,247 | 2.06% |
| 2024-11-29 | 7.26 | 7.33 | 7.17 | 7.28 | 6.97 | qfq | 5,526,500 | 40,179,911 | 0.28% |
| 2024-11-28 | 7.17 | 7.32 | 7.15 | 7.26 | 6.96 | qfq | 4,584,900 | 33,285,449 | 0.83% |
| 2024-11-27 | 7.18 | 7.22 | 6.99 | 7.20 | 6.90 | qfq | 5,108,630 | 36,269,334 | 0.00% |
| 2024-11-26 | 7.30 | 7.31 | 7.16 | 7.20 | 6.90 | qfq | 3,967,400 | 28,691,146 | -1.50% |
| 2024-11-25 | 7.16 | 7.35 | 7.10 | 7.31 | 7.00 | qfq | 5,880,430 | 42,551,737 | 2.24% |
| 2024-11-22 | 7.30 | 7.44 | 7.13 | 7.15 | 6.85 | qfq | 6,721,700 | 48,939,225 | -1.92% |
| 2024-11-21 | 7.24 | 7.31 | 7.20 | 7.29 | 6.98 | qfq | 5,119,300 | 37,194,184 | 0.28% |
| 2024-11-20 | 7.10 | 7.32 | 7.08 | 7.27 | 6.96 | qfq | 6,451,000 | 46,437,287 | 2.25% |
| 2024-11-19 | 7.01 | 7.11 | 6.93 | 7.11 | 6.81 | qfq | 3,865,400 | 27,153,538 | 1.57% |
| 2024-11-18 | 6.98 | 7.13 | 6.86 | 7.00 | 6.71 | qfq | 5,711,900 | 40,094,816 | 0.00% |
| 2024-11-15 | 7.08 | 7.20 | 6.98 | 7.00 | 6.71 | qfq | 6,034,600 | 42,882,573 | -1.55% |
| 2024-11-14 | 7.30 | 7.38 | 7.07 | 7.11 | 6.81 | qfq | 5,916,100 | 42,802,086 | -3.00% |
| 2024-11-13 | 7.30 | 7.35 | 7.15 | 7.33 | 7.02 | qfq | 6,297,630 | 45,745,550 | 0.41% |
| 2024-11-12 | 7.28 | 7.48 | 7.23 | 7.30 | 6.99 | qfq | 11,060,345 | 81,050,965 | 0.55% |
| 2024-11-11 | 7.04 | 7.27 | 7.03 | 7.26 | 6.96 | qfq | 6,953,800 | 49,931,977 | 2.25% |
| 2024-11-08 | 7.19 | 7.22 | 7.05 | 7.10 | 6.80 | qfq | 6,878,612 | 48,969,026 | -0.56% |
| 2024-11-07 | 7.00 | 7.14 | 6.95 | 7.14 | 6.84 | qfq | 8,240,918 | 58,407,420 | 2.44% |
| 2024-11-06 | 7.01 | 7.03 | 6.91 | 6.97 | 6.68 | qfq | 5,338,900 | 37,242,824 | -0.57% |
| 2024-11-05 | 6.95 | 7.02 | 6.91 | 7.01 | 6.72 | qfq | 5,996,800 | 41,802,631 | 0.86% |
| 2024-11-04 | 6.99 | 6.99 | 6.75 | 6.95 | 6.66 | qfq | 5,384,400 | 36,997,021 | 0.14% |
| 2024-11-01 | 7.12 | 7.13 | 6.84 | 6.94 | 6.65 | qfq | 6,651,870 | 46,182,840 | -2.66% |
| 2024-10-31 | 7.00 | 7.22 | 6.99 | 7.13 | 6.83 | qfq | 7,551,116 | 53,908,219 | 2.00% |
| 2024-10-30 | 6.94 | 7.10 | 6.90 | 6.99 | 6.70 | qfq | 5,107,500 | 35,740,795 | 0.58% |
| 2024-10-29 | 7.20 | 7.21 | 6.93 | 6.95 | 6.66 | qfq | 5,926,000 | 41,687,593 | -3.07% |
| 2024-10-28 | 6.95 | 7.17 | 6.95 | 7.17 | 6.87 | qfq | 5,876,310 | 41,678,210 | 2.87% |
| 2024-10-25 | 6.88 | 6.97 | 6.88 | 6.97 | 6.68 | qfq | 4,498,300 | 31,170,673 | 1.31% |
| 2024-10-24 | 6.87 | 6.89 | 6.80 | 6.88 | 6.59 | qfq | 3,595,300 | 24,601,546 | 0.29% |
| 2024-10-23 | 6.84 | 6.93 | 6.81 | 6.86 | 6.57 | qfq | 4,916,200 | 33,760,453 | 0.29% |
| 2024-10-22 | 6.73 | 6.84 | 6.71 | 6.84 | 6.55 | qfq | 4,990,000 | 33,911,380 | 1.63% |
| 2024-10-21 | 6.86 | 6.86 | 6.73 | 6.73 | 6.45 | qfq | 4,748,600 | 32,128,802 | -0.59% |
| 2024-10-18 | 6.75 | 6.84 | 6.66 | 6.77 | 6.49 | qfq | 5,974,306 | 40,339,142 | 0.74% |
| 2024-10-17 | 6.78 | 6.85 | 6.70 | 6.72 | 6.44 | qfq | 4,293,100 | 29,031,066 | -1.03% |
| 2024-10-16 | 6.66 | 6.86 | 6.66 | 6.79 | 6.50 | qfq | 3,666,700 | 24,894,554 | 1.04% |
| 2024-10-15 | 6.86 | 6.90 | 6.71 | 6.72 | 6.44 | qfq | 3,770,000 | 25,652,421 | -1.90% |
| 2024-10-14 | 6.74 | 6.90 | 6.74 | 6.85 | 6.56 | qfq | 4,121,900 | 28,172,841 | 1.78% |
| 2024-10-11 | 6.86 | 6.96 | 6.64 | 6.73 | 6.45 | qfq | 4,643,500 | 31,545,466 | -2.46% |
| 2024-10-10 | 6.83 | 7.03 | 6.74 | 6.90 | 6.61 | qfq | 5,493,612 | 37,949,682 | 1.17% |
| 2024-10-09 | 7.43 | 7.43 | 6.81 | 6.82 | 6.53 | qfq | 9,901,572 | 69,676,800 | -8.33% |
| 2024-10-08 | 7.93 | 7.93 | 7.12 | 7.44 | 7.13 | qfq | 14,294,850 | 106,814,000 | 3.05% |
| 2024-09-30 | 6.98 | 7.34 | 6.73 | 7.22 | 6.92 | qfq | 13,005,178 | 91,697,409 | 7.28% |
| 2024-09-27 | 6.49 | 6.75 | 6.49 | 6.73 | 6.45 | qfq | 4,641,910 | 30,741,090 | 4.02% |
| 2024-09-26 | 6.40 | 6.48 | 6.33 | 6.47 | 6.20 | qfq | 3,394,800 | 21,734,055 | 1.41% |
| 2024-09-25 | 6.34 | 6.47 | 6.34 | 6.38 | 6.11 | qfq | 3,900,300 | 24,982,006 | 1.27% |
| 2024-09-24 | 6.17 | 6.30 | 6.14 | 6.30 | 6.04 | qfq | 2,957,310 | 18,413,199 | 2.94% |
| 2024-09-23 | 6.09 | 6.15 | 6.04 | 6.12 | 5.86 | qfq | 1,162,700 | 7,103,151 | 0.49% |
| 2024-09-20 | 6.19 | 6.19 | 6.05 | 6.09 | 5.83 | qfq | 1,975,010 | 12,051,497 | -1.62% |
| 2024-09-19 | 5.99 | 6.19 | 5.99 | 6.19 | 5.93 | qfq | 3,069,100 | 18,826,291 | 2.82% |
| 2024-09-18 | 5.97 | 6.05 | 5.88 | 6.02 | 5.77 | qfq | 2,041,910 | 12,163,282 | 0.67% |
| 2024-09-13 | 6.05 | 6.09 | 5.97 | 5.98 | 5.73 | qfq | 1,505,100 | 9,057,454 | -1.32% |
| 2024-09-12 | 6.07 | 6.14 | 6.04 | 6.06 | 5.81 | qfq | 1,643,200 | 10,026,826 | 0.33% |
| 2024-09-11 | 6.07 | 6.13 | 6.01 | 6.04 | 5.79 | qfq | 1,524,200 | 9,229,731 | -1.31% |
| 2024-09-10 | 6.03 | 6.14 | 5.99 | 6.12 | 5.86 | qfq | 2,215,600 | 13,439,939 | 1.49% |
| 2024-09-09 | 6.10 | 6.11 | 5.96 | 6.03 | 5.78 | qfq | 2,456,700 | 14,804,488 | -0.66% |
| 2024-09-06 | 6.24 | 6.27 | 6.07 | 6.07 | 5.82 | qfq | 2,854,700 | 17,509,999 | -3.04% |
| 2024-09-05 | 6.20 | 6.27 | 6.17 | 6.26 | 6.00 | qfq | 1,885,312 | 11,741,161 | 1.46% |
| 2024-09-04 | 6.21 | 6.26 | 6.16 | 6.17 | 5.91 | qfq | 2,008,600 | 12,447,921 | -1.12% |
| 2024-09-03 | 6.17 | 6.28 | 6.17 | 6.24 | 5.98 | qfq | 1,729,600 | 10,771,952 | 0.97% |
| 2024-09-02 | 6.28 | 6.36 | 6.17 | 6.18 | 5.92 | qfq | 2,496,400 | 15,695,759 | -2.06% |
| 2024-08-30 | 6.24 | 6.37 | 6.22 | 6.31 | 6.05 | qfq | 2,634,400 | 16,654,117 | 0.80% |
| 2024-08-29 | 6.22 | 6.27 | 6.14 | 6.26 | 6.00 | qfq | 1,764,500 | 10,986,589 | 0.64% |
| 2024-08-28 | 6.13 | 6.28 | 6.07 | 6.22 | 5.96 | qfq | 2,377,500 | 14,737,624 | 1.47% |
| 2024-08-27 | 6.16 | 6.20 | 6.10 | 6.13 | 5.87 | qfq | 2,012,010 | 12,339,024 | -1.13% |
| 2024-08-26 | 6.16 | 6.24 | 6.10 | 6.20 | 5.94 | qfq | 2,248,600 | 13,881,684 | 1.31% |
| 2024-08-23 | 6.26 | 6.26 | 6.10 | 6.12 | 5.86 | qfq | 2,299,700 | 14,110,659 | -1.61% |
| 2024-08-22 | 6.32 | 6.35 | 6.22 | 6.22 | 5.96 | qfq | 1,587,802 | 9,966,063 | -0.80% |
| 2024-08-21 | 6.26 | 6.32 | 6.22 | 6.27 | 6.01 | qfq | 1,384,900 | 8,696,195 | 0.16% |
| 2024-08-20 | 6.39 | 6.43 | 6.21 | 6.26 | 6.00 | qfq | 2,493,600 | 15,697,806 | -2.64% |
| 2024-08-19 | 6.53 | 6.53 | 6.42 | 6.43 | 6.16 | qfq | 1,777,700 | 11,489,864 | -1.53% |
| 2024-08-16 | 6.58 | 6.61 | 6.50 | 6.53 | 6.26 | qfq | 1,987,300 | 12,967,141 | -0.46% |
| 2024-08-15 | 6.60 | 6.64 | 6.50 | 6.56 | 6.28 | qfq | 1,998,400 | 13,131,330 | -0.46% |
| 2024-08-14 | 6.60 | 6.68 | 6.54 | 6.59 | 6.31 | qfq | 2,125,100 | 14,026,620 | 0.46% |
| 2024-08-13 | 6.49 | 6.58 | 6.40 | 6.56 | 6.28 | qfq | 2,834,000 | 18,443,633 | 0.61% |
| 2024-08-12 | 6.64 | 6.66 | 6.50 | 6.52 | 6.25 | qfq | 2,611,000 | 17,177,322 | -0.31% |
| 2024-08-09 | 6.62 | 6.67 | 6.54 | 6.54 | 6.27 | qfq | 2,077,600 | 13,723,262 | -0.76% |
| 2024-08-08 | 6.66 | 6.68 | 6.56 | 6.59 | 6.31 | qfq | 3,213,000 | 21,240,729 | -2.08% |
| 2024-08-07 | 6.67 | 6.80 | 6.56 | 6.73 | 6.45 | qfq | 4,536,600 | 30,421,352 | 1.97% |
| 2024-08-06 | 6.55 | 6.62 | 6.49 | 6.60 | 6.32 | qfq | 2,321,600 | 15,215,973 | 1.54% |
| 2024-08-05 | 6.65 | 6.75 | 6.50 | 6.50 | 6.23 | qfq | 2,861,900 | 18,915,003 | -2.99% |
| 2024-08-02 | 6.76 | 6.83 | 6.69 | 6.70 | 6.42 | qfq | 2,625,800 | 17,746,174 | -1.33% |
| 2024-08-01 | 6.85 | 6.88 | 6.76 | 6.79 | 6.50 | qfq | 3,369,300 | 22,954,175 | -0.44% |
| 2024-07-31 | 6.71 | 6.84 | 6.65 | 6.82 | 6.53 | qfq | 3,009,100 | 20,386,044 | 2.40% |
| 2024-07-30 | 6.69 | 6.72 | 6.62 | 6.66 | 6.38 | qfq | 2,062,000 | 13,766,194 | -0.45% |
| 2024-07-29 | 6.73 | 6.77 | 6.66 | 6.69 | 6.41 | qfq | 1,484,500 | 9,940,389 | -0.59% |
| 2024-07-26 | 6.68 | 6.77 | 6.65 | 6.73 | 6.45 | qfq | 1,861,700 | 12,495,121 | 1.05% |
| 2024-07-25 | 6.58 | 6.72 | 6.52 | 6.66 | 6.38 | qfq | 2,102,100 | 13,935,422 | 1.22% |
| 2024-07-24 | 6.58 | 6.65 | 6.51 | 6.58 | 6.30 | qfq | 2,578,300 | 16,971,575 | 0.00% |
| 2024-07-23 | 6.73 | 6.78 | 6.58 | 6.58 | 6.30 | qfq | 2,009,300 | 13,445,988 | -2.08% |
| 2024-07-22 | 6.69 | 6.75 | 6.63 | 6.72 | 6.44 | qfq | 2,020,900 | 13,544,184 | 0.60% |
| 2024-07-19 | 6.62 | 6.72 | 6.58 | 6.68 | 6.40 | qfq | 2,317,100 | 15,452,485 | 0.60% |
| 2024-07-18 | 6.55 | 6.67 | 6.51 | 6.64 | 6.36 | qfq | 2,987,300 | 19,679,657 | -0.15% |
| 2024-07-17 | 6.79 | 6.85 | 6.65 | 6.65 | 6.37 | qfq | 3,724,600 | 24,927,726 | -2.49% |
| 2024-07-16 | 6.89 | 6.94 | 6.77 | 6.82 | 6.53 | qfq | 2,326,500 | 15,866,126 | -1.02% |
| 2024-07-15 | 7.05 | 7.05 | 6.86 | 6.89 | 6.60 | qfq | 3,318,300 | 22,944,469 | -2.82% |
| 2024-07-12 | 7.12 | 7.16 | 7.02 | 7.09 | 6.79 | qfq | 3,220,300 | 22,808,419 | -0.42% |
| 2024-07-11 | 6.89 | 7.12 | 6.87 | 7.12 | 6.82 | qfq | 4,674,200 | 32,799,685 | 5.17% |
| 2024-07-10 | 6.91 | 6.97 | 6.76 | 6.77 | 6.49 | qfq | 3,014,000 | 20,663,372 | -2.45% |
| 2024-07-09 | 6.85 | 6.95 | 6.66 | 6.94 | 6.65 | qfq | 3,935,300 | 26,844,373 | 1.76% |
| 2024-07-08 | 6.88 | 6.91 | 6.79 | 6.82 | 6.53 | qfq | 3,020,000 | 20,687,789 | -1.73% |
| 2024-07-05 | 6.86 | 6.96 | 6.79 | 6.94 | 6.65 | qfq | 3,635,500 | 24,976,715 | 0.14% |
| 2024-07-04 | 7.12 | 7.19 | 6.92 | 6.93 | 6.64 | qfq | 3,988,500 | 28,033,092 | -2.94% |
| 2024-07-03 | 7.26 | 7.31 | 7.12 | 7.14 | 6.84 | qfq | 2,973,100 | 21,296,923 | -1.65% |
| 2024-07-02 | 7.35 | 7.35 | 7.17 | 7.26 | 6.96 | qfq | 4,456,400 | 32,309,845 | -0.55% |
| 2024-07-01 | 7.20 | 7.40 | 7.19 | 7.30 | 6.99 | qfq | 5,375,100 | 39,262,031 | 0.97% |
| 2024-06-28 | 7.00 | 7.32 | 6.96 | 7.23 | 6.93 | qfq | 7,576,400 | 54,452,146 | 3.58% |
| 2024-06-27 | 7.07 | 7.13 | 6.98 | 6.98 | 6.69 | qfq | 3,529,700 | 24,867,842 | -1.41% |
| 2024-06-26 | 6.95 | 7.08 | 6.89 | 7.08 | 6.78 | qfq | 4,453,900 | 31,138,613 | 1.87% |
| 2024-06-25 | 7.16 | 7.16 | 6.91 | 6.95 | 6.66 | qfq | 6,700,710 | 47,031,691 | -3.61% |
| 2024-06-24 | 7.25 | 7.37 | 7.19 | 7.21 | 6.91 | qfq | 6,231,053 | 45,361,138 | -0.41% |
| 2024-06-21 | 7.23 | 7.34 | 7.17 | 7.24 | 6.94 | qfq | 3,564,500 | 25,901,595 | 0.28% |
| 2024-06-20 | 7.40 | 7.44 | 7.22 | 7.22 | 6.92 | qfq | 5,443,046 | 39,743,923 | -2.43% |
| 2024-06-19 | 7.60 | 7.62 | 7.40 | 7.40 | 7.09 | qfq | 6,859,800 | 51,280,745 | -2.89% |
| 2024-06-18 | 7.58 | 7.64 | 7.44 | 7.62 | 7.30 | qfq | 8,455,463 | 63,759,346 | -0.26% |
| 2024-06-17 | 7.74 | 7.77 | 7.52 | 7.64 | 7.32 | qfq | 8,926,810 | 68,386,108 | -3.05% |
| 2024-06-14 | 7.74 | 8.09 | 7.71 | 7.88 | 7.55 | qfq | 13,936,830 | 110,359,878 | 1.42% |
| 2024-06-13 | 7.65 | 7.82 | 7.63 | 7.77 | 7.44 | qfq | 9,504,657 | 73,419,693 | 0.91% |
| 2024-06-12 | 7.64 | 7.74 | 7.52 | 7.70 | 7.38 | qfq | 8,970,810 | 68,825,906 | 0.79% |
| 2024-06-11 | 7.45 | 7.64 | 7.35 | 7.64 | 7.32 | qfq | 9,008,840 | 67,677,572 | 2.14% |
| 2024-06-07 | 7.40 | 7.58 | 7.35 | 7.48 | 7.17 | qfq | 8,614,300 | 64,328,090 | -0.80% |
| 2024-06-06 | 7.44 | 7.80 | 7.19 | 7.54 | 7.22 | qfq | 14,590,364 | 109,246,173 | 0.80% |
| 2024-06-05 | 7.80 | 7.80 | 7.47 | 7.48 | 7.17 | qfq | 12,342,100 | 94,304,730 | -5.79% |
| 2024-06-04 | 7.59 | 7.95 | 7.38 | 7.94 | 7.61 | qfq | 20,202,962 | 155,419,650 | 4.75% |
| 2024-06-03 | 7.75 | 7.84 | 7.47 | 7.58 | 7.26 | qfq | 16,372,954 | 124,601,026 | -3.56% |
| 2024-05-31 | 8.01 | 8.10 | 7.72 | 7.86 | 7.53 | qfq | 19,292,255 | 152,189,394 | -1.13% |
| 2024-05-30 | 8.36 | 8.49 | 7.92 | 7.95 | 7.62 | qfq | 29,427,605 | 238,517,738 | -6.36% |
| 2024-05-29 | 8.49 | 8.89 | 8.49 | 8.49 | 8.13 | qfq | 44,021,134 | 377,205,862 | -9.97% |
| 2024-05-28 | 9.75 | 9.92 | 9.21 | 9.43 | 9.03 | qfq | 55,760,334 | 539,344,330 | 4.55% |
| 2024-05-27 | 9.02 | 9.02 | 9.02 | 9.02 | 8.64 | qfq | 7,091,400 | 63,964,428 | 10.00% |
| 2024-05-24 | 7.56 | 8.20 | 7.50 | 8.20 | 7.86 | qfq | 9,610,400 | 77,549,412 | 10.07% |
| 2024-05-23 | 7.66 | 7.69 | 7.45 | 7.45 | 7.14 | qfq | 4,480,200 | 33,731,515 | -3.25% |
| 2024-05-22 | 7.69 | 7.78 | 7.65 | 7.70 | 7.38 | qfq | 3,702,800 | 28,555,787 | 0.65% |
| 2024-05-21 | 7.67 | 7.72 | 7.61 | 7.65 | 7.33 | qfq | 4,079,000 | 31,216,269 | -1.16% |
| 2024-05-20 | 7.64 | 7.80 | 7.60 | 7.74 | 7.42 | qfq | 6,807,300 | 52,437,554 | 1.44% |
| 2024-05-17 | 7.56 | 7.73 | 7.56 | 7.63 | 7.31 | qfq | 5,177,400 | 39,467,527 | 0.93% |
| 2024-05-16 | 7.65 | 7.77 | 7.52 | 7.56 | 7.24 | qfq | 5,568,950 | 42,409,876 | -0.53% |
| 2024-05-15 | 7.97 | 7.98 | 7.59 | 7.60 | 7.28 | qfq | 9,523,800 | 73,203,315 | -3.31% |
| 2024-05-14 | 7.81 | 8.33 | 7.65 | 7.86 | 7.53 | qfq | 13,418,950 | 106,298,660 | -1.38% |
| 2024-05-13 | 7.78 | 8.05 | 7.62 | 7.97 | 7.64 | qfq | 14,380,000 | 113,511,001 | 2.44% |
| 2024-05-10 | 7.53 | 7.93 | 7.53 | 7.78 | 7.45 | qfq | 13,409,900 | 104,193,009 | 2.77% |
| 2024-05-09 | 7.48 | 7.64 | 7.45 | 7.57 | 7.25 | qfq | 6,815,100 | 51,488,766 | 0.40% |
| 2024-05-08 | 7.58 | 7.77 | 7.49 | 7.54 | 7.22 | qfq | 8,539,600 | 65,030,453 | -2.33% |
| 2024-05-07 | 7.92 | 7.93 | 7.62 | 7.72 | 7.22 | qfq | 8,245,900 | 63,531,830 | -1.03% |
| 2024-05-06 | 7.50 | 8.00 | 7.49 | 7.80 | 7.30 | qfq | 12,708,900 | 98,897,127 | 5.26% |
| 2024-04-30 | 7.48 | 7.55 | 7.35 | 7.41 | 6.93 | qfq | 5,367,400 | 39,851,673 | -1.20% |
| 2024-04-29 | 7.45 | 7.54 | 7.32 | 7.50 | 7.02 | qfq | 9,240,427 | 68,633,391 | 3.45% |
| 2024-04-26 | 7.18 | 7.29 | 7.08 | 7.25 | 6.78 | qfq | 6,103,563 | 44,066,476 | 0.28% |
| 2024-04-25 | 7.08 | 7.26 | 7.03 | 7.23 | 6.76 | qfq | 4,588,829 | 32,973,790 | 1.69% |
| 2024-04-24 | 6.91 | 7.12 | 6.91 | 7.11 | 6.65 | qfq | 5,221,429 | 36,793,277 | 3.19% |
| 2024-04-23 | 6.86 | 6.95 | 6.80 | 6.89 | 6.45 | qfq | 4,694,800 | 32,375,659 | 0.73% |
| 2024-04-22 | 6.92 | 6.93 | 6.67 | 6.84 | 6.40 | qfq | 5,673,400 | 38,658,780 | 0.44% |
| 2024-04-19 | 6.83 | 6.98 | 6.72 | 6.81 | 6.37 | qfq | 6,155,100 | 42,159,237 | -0.58% |
| 2024-04-18 | 7.01 | 7.13 | 6.84 | 6.85 | 6.41 | qfq | 7,955,500 | 55,100,618 | -2.56% |
| 2024-04-17 | 6.45 | 7.08 | 6.38 | 7.03 | 6.58 | qfq | 13,137,621 | 90,471,722 | 8.49% |
| 2024-04-16 | 7.22 | 7.25 | 6.48 | 6.48 | 6.06 | qfq | 12,445,700 | 82,268,993 | -10.00% |
| 2024-04-15 | 7.55 | 7.66 | 6.88 | 7.20 | 6.74 | qfq | 13,264,500 | 95,941,606 | -5.76% |
| 2024-04-12 | 7.92 | 7.92 | 7.59 | 7.64 | 7.15 | qfq | 14,510,800 | 112,056,674 | -5.45% |
| 2024-04-11 | 7.68 | 8.17 | 7.40 | 8.08 | 7.56 | qfq | 18,961,430 | 149,983,207 | 2.54% |
| 2024-04-10 | 7.63 | 8.47 | 7.51 | 7.88 | 7.37 | qfq | 20,479,500 | 163,337,565 | 2.34% |
| 2024-04-09 | 7.86 | 7.90 | 7.55 | 7.70 | 7.20 | qfq | 14,189,917 | 109,242,688 | -4.58% |
| 2024-04-08 | 7.60 | 8.15 | 7.52 | 8.07 | 7.55 | qfq | 19,374,942 | 151,257,890 | 5.49% |
| 2024-04-03 | 7.81 | 7.86 | 7.58 | 7.65 | 7.16 | qfq | 12,672,070 | 97,287,838 | -2.17% |
| 2024-04-02 | 7.96 | 8.15 | 7.77 | 7.82 | 7.32 | qfq | 20,992,310 | 166,539,086 | -1.51% |
| 2024-04-01 | 7.75 | 8.02 | 7.70 | 7.94 | 7.43 | qfq | 23,358,526 | 183,198,445 | -0.50% |
| 2024-03-29 | 8.18 | 9.09 | 7.75 | 7.98 | 7.47 | qfq | 36,502,552 | 303,676,016 | -6.78% |
| 2024-03-28 | 8.17 | 8.56 | 8.02 | 8.56 | 8.01 | qfq | 22,037,694 | 186,714,888 | 10.03% |
| 2024-03-27 | 7.44 | 7.78 | 7.44 | 7.78 | 7.28 | qfq | 5,000,920 | 38,619,471 | 10.04% |
| 2024-03-26 | 6.95 | 7.09 | 6.90 | 7.07 | 6.62 | qfq | 4,143,300 | 29,073,904 | 1.43% |
| 2024-03-25 | 7.12 | 7.17 | 6.96 | 6.97 | 6.52 | qfq | 4,621,600 | 32,688,453 | -2.11% |
| 2024-03-22 | 7.22 | 7.34 | 7.10 | 7.12 | 6.66 | qfq | 5,321,154 | 38,290,218 | -1.52% |
| 2024-03-21 | 7.18 | 7.24 | 7.06 | 7.23 | 6.76 | qfq | 4,307,377 | 30,872,789 | 0.98% |
| 2024-03-20 | 7.10 | 7.17 | 7.04 | 7.16 | 6.70 | qfq | 4,369,050 | 31,069,614 | 0.85% |
| 2024-03-19 | 7.09 | 7.22 | 7.06 | 7.10 | 6.64 | qfq | 4,916,900 | 35,057,961 | -0.14% |
| 2024-03-18 | 7.05 | 7.11 | 6.98 | 7.11 | 6.65 | qfq | 6,130,600 | 43,168,246 | 1.14% |
| 2024-03-15 | 6.82 | 7.03 | 6.80 | 7.03 | 6.58 | qfq | 6,836,031 | 47,514,375 | 2.18% |
| 2024-03-14 | 6.76 | 6.93 | 6.74 | 6.88 | 6.44 | qfq | 5,607,900 | 38,252,811 | 1.03% |
| 2024-03-13 | 6.73 | 6.83 | 6.67 | 6.81 | 6.37 | qfq | 5,548,700 | 37,497,627 | 0.89% |
| 2024-03-12 | 6.70 | 6.75 | 6.58 | 6.75 | 6.32 | qfq | 6,875,300 | 45,929,536 | 0.60% |
| 2024-03-11 | 6.55 | 6.72 | 6.53 | 6.71 | 6.28 | qfq | 7,719,300 | 51,494,522 | 2.60% |
| 2024-03-08 | 6.63 | 6.68 | 6.41 | 6.54 | 6.12 | qfq | 8,300,300 | 54,069,707 | -2.97% |
| 2024-03-07 | 6.39 | 6.83 | 6.38 | 6.74 | 6.31 | qfq | 10,467,700 | 69,502,410 | 5.31% |
| 2024-03-06 | 6.29 | 6.48 | 6.28 | 6.40 | 5.99 | qfq | 4,628,500 | 29,592,910 | 1.75% |
| 2024-03-05 | 6.38 | 6.50 | 6.27 | 6.29 | 5.89 | qfq | 3,562,400 | 22,691,048 | -1.41% |
| 2024-03-04 | 6.51 | 6.52 | 6.26 | 6.38 | 5.97 | qfq | 4,464,810 | 28,440,944 | -1.85% |
| 2024-03-01 | 6.55 | 6.62 | 6.39 | 6.50 | 6.08 | qfq | 4,789,500 | 31,014,054 | -0.76% |
| 2024-02-29 | 6.31 | 6.58 | 6.19 | 6.55 | 6.13 | qfq | 6,156,733 | 39,803,475 | 3.64% |
| 2024-02-28 | 6.91 | 7.12 | 6.29 | 6.32 | 5.91 | qfq | 8,990,167 | 60,419,922 | -9.06% |
| 2024-02-27 | 6.82 | 6.97 | 6.73 | 6.95 | 6.50 | qfq | 5,144,208 | 35,371,134 | 1.16% |
| 2024-02-26 | 6.68 | 7.03 | 6.60 | 6.87 | 6.43 | qfq | 7,325,083 | 49,990,705 | 3.15% |
| 2024-02-23 | 6.32 | 6.68 | 6.29 | 6.66 | 6.23 | qfq | 5,200,460 | 33,689,450 | 5.21% |
| 2024-02-22 | 6.19 | 6.34 | 6.11 | 6.33 | 5.92 | qfq | 5,088,400 | 31,756,610 | 2.26% |
| 2024-02-21 | 5.88 | 6.44 | 5.87 | 6.19 | 5.79 | qfq | 7,743,260 | 48,119,171 | 4.21% |
| 2024-02-20 | 6.00 | 6.02 | 5.74 | 5.94 | 5.56 | qfq | 5,640,800 | 33,395,235 | 1.02% |
| 2024-02-19 | 5.53 | 6.00 | 5.53 | 5.88 | 5.50 | qfq | 13,431,347 | 78,467,752 | 6.72% |
| 2024-02-08 | 4.91 | 5.55 | 4.73 | 5.51 | 5.16 | qfq | 15,228,932 | 77,943,532 | 7.62% |
| 2024-02-07 | 5.69 | 5.69 | 5.12 | 5.12 | 4.79 | qfq | 14,732,200 | 76,895,327 | -10.02% |
| 2024-02-06 | 5.75 | 6.02 | 5.64 | 5.69 | 5.32 | qfq | 10,769,800 | 61,558,997 | -9.25% |
| 2024-02-05 | 6.97 | 6.99 | 6.27 | 6.27 | 5.87 | qfq | 5,152,500 | 32,689,598 | -10.04% |
| 2024-02-02 | 7.62 | 7.65 | 6.80 | 6.97 | 6.52 | qfq | 4,508,000 | 32,192,362 | -7.68% |
| 2024-02-01 | 7.78 | 7.78 | 7.38 | 7.55 | 7.06 | qfq | 3,945,700 | 29,930,598 | -3.08% |
| 2024-01-31 | 8.20 | 8.42 | 7.78 | 7.79 | 7.29 | qfq | 3,984,600 | 31,908,349 | -4.88% |
| 2024-01-30 | 8.40 | 8.44 | 8.17 | 8.19 | 7.66 | qfq | 2,661,900 | 22,080,521 | -2.73% |
| 2024-01-29 | 8.58 | 8.72 | 8.40 | 8.42 | 7.88 | qfq | 3,198,753 | 27,308,138 | -2.88% |
| 2024-01-26 | 8.45 | 8.75 | 8.42 | 8.67 | 8.11 | qfq | 3,840,600 | 33,147,481 | 2.60% |
| 2024-01-25 | 8.07 | 8.46 | 8.01 | 8.45 | 7.91 | qfq | 3,764,800 | 31,083,953 | 5.49% |
| 2024-01-24 | 8.03 | 8.11 | 7.70 | 8.01 | 7.49 | qfq | 3,171,477 | 25,148,966 | 1.26% |
| 2024-01-23 | 8.02 | 8.10 | 7.76 | 7.91 | 7.40 | qfq | 4,267,195 | 33,663,030 | -1.25% |
| 2024-01-22 | 8.51 | 8.55 | 7.95 | 8.01 | 7.49 | qfq | 3,605,200 | 29,783,843 | -5.21% |
| 2024-01-19 | 8.60 | 8.73 | 8.39 | 8.45 | 7.91 | qfq | 3,693,485 | 31,332,949 | -2.20% |
| 2024-01-18 | 8.90 | 8.95 | 8.44 | 8.64 | 8.08 | qfq | 3,785,500 | 32,653,685 | -3.14% |
| 2024-01-17 | 9.11 | 9.11 | 8.92 | 8.92 | 8.35 | qfq | 2,633,900 | 23,771,845 | -1.55% |
| 2024-01-16 | 9.22 | 9.26 | 8.93 | 9.06 | 8.48 | qfq | 3,388,200 | 30,697,953 | -1.63% |
| 2024-01-15 | 9.38 | 9.48 | 9.18 | 9.21 | 8.62 | qfq | 3,250,453 | 30,089,079 | -0.65% |
| 2024-01-12 | 9.22 | 9.42 | 9.22 | 9.27 | 8.67 | qfq | 2,866,353 | 26,753,550 | 0.54% |
| 2024-01-11 | 9.12 | 9.22 | 9.10 | 9.22 | 8.63 | qfq | 2,040,200 | 18,743,200 | 1.10% |
| 2024-01-10 | 9.24 | 9.25 | 9.10 | 9.12 | 8.53 | qfq | 1,836,600 | 16,819,877 | -0.87% |
| 2024-01-09 | 9.14 | 9.31 | 9.11 | 9.20 | 8.61 | qfq | 2,559,300 | 23,590,395 | 0.66% |
| 2024-01-08 | 9.27 | 9.28 | 9.12 | 9.14 | 8.55 | qfq | 2,126,700 | 19,566,132 | -1.51% |
| 2024-01-05 | 9.43 | 9.48 | 9.23 | 9.28 | 8.68 | qfq | 3,193,318 | 29,847,250 | -0.85% |
| 2024-01-04 | 9.36 | 9.49 | 9.32 | 9.36 | 8.76 | qfq | 3,646,900 | 34,251,247 | -0.43% |
| 2024-01-03 | 9.36 | 9.49 | 9.28 | 9.40 | 8.80 | qfq | 4,151,310 | 38,971,019 | 0.32% |
| 2024-01-02 | 9.25 | 9.44 | 9.20 | 9.37 | 8.77 | qfq | 5,602,300 | 52,531,038 | 1.96% |
| 2023-12-29 | 9.12 | 9.22 | 9.08 | 9.19 | 8.60 | qfq | 3,139,200 | 28,770,689 | 0.77% |
| 2023-12-28 | 8.93 | 9.16 | 8.86 | 9.12 | 8.53 | qfq | 2,453,900 | 22,197,918 | 1.79% |
| 2023-12-27 | 8.81 | 9.02 | 8.79 | 8.96 | 8.38 | qfq | 3,371,710 | 30,094,385 | 1.70% |
| 2023-12-26 | 8.98 | 8.99 | 8.79 | 8.81 | 8.24 | qfq | 1,983,900 | 17,601,350 | -1.23% |
| 2023-12-25 | 8.90 | 8.93 | 8.69 | 8.92 | 8.35 | qfq | 3,711,277 | 32,784,574 | 0.22% |
| 2023-12-22 | 9.16 | 9.16 | 8.88 | 8.90 | 8.33 | qfq | 4,212,732 | 37,859,854 | -2.94% |
| 2023-12-21 | 9.08 | 9.20 | 8.80 | 9.17 | 8.58 | qfq | 5,036,400 | 45,319,559 | 0.77% |
| 2023-12-20 | 8.97 | 9.29 | 8.96 | 9.10 | 8.51 | qfq | 5,355,910 | 49,021,415 | 1.00% |
| 2023-12-19 | 9.10 | 9.11 | 8.82 | 9.01 | 8.43 | qfq | 6,910,100 | 61,934,125 | -1.10% |
| 2023-12-18 | 9.37 | 9.41 | 9.10 | 9.11 | 8.52 | qfq | 8,532,489 | 78,612,634 | -3.19% |
| 2023-12-15 | 9.64 | 9.64 | 9.35 | 9.41 | 8.80 | qfq | 14,017,585 | 132,663,041 | -0.95% |
| 2023-12-14 | 9.18 | 9.61 | 9.08 | 9.50 | 8.89 | qfq | 11,369,127 | 107,071,458 | 3.49% |
| 2023-12-13 | 9.09 | 9.30 | 9.07 | 9.18 | 8.59 | qfq | 3,145,900 | 29,004,137 | 0.99% |
| 2023-12-12 | 9.11 | 9.15 | 8.95 | 9.09 | 8.51 | qfq | 2,066,000 | 18,693,843 | -0.22% |
| 2023-12-11 | 8.99 | 9.18 | 8.89 | 9.11 | 8.52 | qfq | 2,979,421 | 27,010,769 | 1.22% |
| 2023-12-08 | 9.07 | 9.22 | 9.00 | 9.00 | 8.42 | qfq | 1,966,700 | 17,886,177 | -0.88% |
| 2023-12-07 | 9.16 | 9.22 | 9.05 | 9.08 | 8.50 | qfq | 1,789,700 | 16,277,506 | -0.87% |
| 2023-12-06 | 9.12 | 9.24 | 9.05 | 9.16 | 8.57 | qfq | 2,265,300 | 20,801,242 | 0.55% |
| 2023-12-05 | 9.24 | 9.24 | 9.11 | 9.11 | 8.52 | qfq | 1,452,400 | 13,321,413 | -1.19% |
| 2023-12-04 | 9.28 | 9.28 | 9.15 | 9.22 | 8.63 | qfq | 1,854,200 | 17,078,613 | -0.32% |
| 2023-12-01 | 9.26 | 9.27 | 9.18 | 9.25 | 8.65 | qfq | 1,874,800 | 17,309,706 | 0.76% |
| 2023-11-30 | 9.20 | 9.24 | 9.10 | 9.18 | 8.59 | qfq | 1,648,900 | 15,121,279 | -0.11% |
| 2023-11-29 | 9.30 | 9.30 | 9.17 | 9.19 | 8.60 | qfq | 2,024,300 | 18,643,189 | -0.97% |
| 2023-11-28 | 9.26 | 9.36 | 9.12 | 9.28 | 8.68 | qfq | 2,342,300 | 21,681,979 | 0.43% |
| 2023-11-27 | 9.20 | 9.33 | 9.11 | 9.24 | 8.65 | qfq | 2,664,800 | 24,541,692 | 1.32% |
| 2023-11-24 | 9.30 | 9.30 | 9.11 | 9.12 | 8.53 | qfq | 1,475,800 | 13,521,254 | -1.30% |
| 2023-11-23 | 9.16 | 9.25 | 9.16 | 9.24 | 8.65 | qfq | 1,414,100 | 13,038,960 | 0.87% |
| 2023-11-22 | 9.19 | 9.31 | 9.16 | 9.16 | 8.57 | qfq | 1,675,910 | 15,476,775 | -0.54% |
| 2023-11-21 | 9.35 | 9.38 | 9.21 | 9.21 | 8.62 | qfq | 2,076,577 | 19,279,439 | -0.97% |
| 2023-11-20 | 9.25 | 9.31 | 9.21 | 9.30 | 8.70 | qfq | 1,990,700 | 18,489,567 | 0.76% |
| 2023-11-17 | 9.20 | 9.28 | 9.18 | 9.23 | 8.64 | qfq | 1,785,500 | 16,496,562 | 0.65% |
| 2023-11-16 | 9.25 | 9.25 | 9.15 | 9.17 | 8.58 | qfq | 1,262,700 | 11,627,991 | -0.86% |
| 2023-11-15 | 9.27 | 9.30 | 9.19 | 9.25 | 8.65 | qfq | 1,497,989 | 13,835,595 | 0.33% |
| 2023-11-14 | 9.29 | 9.30 | 9.18 | 9.22 | 8.63 | qfq | 1,917,400 | 17,668,070 | -0.32% |
| 2023-11-13 | 9.19 | 9.28 | 9.17 | 9.25 | 8.65 | qfq | 2,664,100 | 24,629,354 | 0.87% |
| 2023-11-10 | 9.05 | 9.17 | 8.91 | 9.17 | 8.58 | qfq | 2,915,190 | 26,528,274 | 1.66% |
| 2023-11-09 | 9.10 | 9.16 | 9.00 | 9.02 | 8.44 | qfq | 2,523,600 | 22,859,008 | 0.11% |
| 2023-11-08 | 9.14 | 9.16 | 9.01 | 9.01 | 8.43 | qfq | 2,974,368 | 26,958,384 | -1.53% |
| 2023-11-07 | 9.22 | 9.23 | 9.11 | 9.15 | 8.56 | qfq | 2,055,710 | 18,857,095 | -0.22% |
| 2023-11-06 | 9.12 | 9.20 | 9.08 | 9.17 | 8.58 | qfq | 1,859,062 | 16,998,845 | 0.99% |
| 2023-11-03 | 9.17 | 9.17 | 9.01 | 9.08 | 8.50 | qfq | 2,316,000 | 21,133,616 | -0.11% |
| 2023-11-02 | 9.09 | 9.20 | 9.05 | 9.09 | 8.51 | qfq | 2,290,577 | 20,864,996 | -0.44% |
| 2023-11-01 | 8.97 | 9.19 | 8.97 | 9.13 | 8.54 | qfq | 3,099,332 | 28,240,481 | 1.78% |
| 2023-10-31 | 9.03 | 9.03 | 8.93 | 8.97 | 8.39 | qfq | 2,455,577 | 22,037,335 | -0.44% |
| 2023-10-30 | 8.80 | 9.07 | 8.75 | 9.01 | 8.43 | qfq | 4,275,250 | 38,428,649 | 2.27% |
| 2023-10-27 | 8.69 | 8.83 | 8.61 | 8.81 | 8.24 | qfq | 2,649,900 | 23,242,513 | 1.03% |
| 2023-10-26 | 8.60 | 8.74 | 8.54 | 8.72 | 8.16 | qfq | 2,556,939 | 22,117,032 | 0.69% |
| 2023-10-25 | 8.46 | 8.70 | 8.45 | 8.66 | 8.10 | qfq | 3,178,552 | 27,432,900 | 2.36% |
| 2023-10-24 | 8.17 | 8.50 | 8.14 | 8.46 | 7.92 | qfq | 3,180,200 | 26,521,861 | 4.06% |
| 2023-10-23 | 8.45 | 8.45 | 8.10 | 8.13 | 7.61 | qfq | 2,364,400 | 19,398,381 | -2.98% |
| 2023-10-20 | 8.42 | 8.47 | 8.30 | 8.38 | 7.84 | qfq | 1,671,885 | 14,036,701 | 0.12% |
| 2023-10-19 | 8.41 | 8.51 | 8.31 | 8.37 | 7.83 | qfq | 1,565,400 | 13,175,493 | -0.59% |
| 2023-10-18 | 8.60 | 8.61 | 8.40 | 8.42 | 7.88 | qfq | 2,027,325 | 17,126,508 | -2.09% |
| 2023-10-17 | 8.61 | 8.71 | 8.56 | 8.60 | 8.05 | qfq | 1,599,600 | 13,763,638 | -0.35% |
| 2023-10-16 | 8.65 | 8.67 | 8.58 | 8.63 | 8.07 | qfq | 1,900,350 | 16,368,021 | 0.47% |
| 2023-10-13 | 8.76 | 8.80 | 8.58 | 8.59 | 8.04 | qfq | 2,799,100 | 24,192,816 | -2.05% |
| 2023-10-12 | 8.80 | 8.81 | 8.69 | 8.77 | 8.21 | qfq | 2,243,700 | 19,619,983 | 0.57% |
| 2023-10-11 | 8.79 | 8.81 | 8.68 | 8.72 | 8.16 | qfq | 2,238,600 | 19,557,739 | -0.23% |
| 2023-10-10 | 8.83 | 8.91 | 8.72 | 8.74 | 8.18 | qfq | 2,113,900 | 18,606,007 | -0.91% |
| 2023-10-09 | 8.92 | 8.93 | 8.80 | 8.82 | 8.25 | qfq | 2,319,085 | 20,499,320 | -0.79% |
| 2023-09-28 | 8.74 | 9.04 | 8.74 | 8.89 | 8.32 | qfq | 3,881,700 | 34,567,996 | 1.95% |
| 2023-09-27 | 8.85 | 8.85 | 8.67 | 8.72 | 8.16 | qfq | 2,661,100 | 23,339,587 | -0.91% |
| 2023-09-26 | 8.92 | 8.92 | 8.75 | 8.80 | 8.23 | qfq | 2,978,600 | 26,199,413 | -0.90% |
| 2023-09-25 | 8.94 | 9.03 | 8.86 | 8.88 | 8.31 | qfq | 2,301,100 | 20,513,995 | -1.44% |
| 2023-09-22 | 8.80 | 9.02 | 8.75 | 9.01 | 8.43 | qfq | 3,714,800 | 33,158,367 | 2.74% |
| 2023-09-21 | 8.88 | 8.96 | 8.75 | 8.77 | 8.21 | qfq | 3,062,500 | 27,057,415 | -0.79% |
| 2023-09-20 | 9.04 | 9.05 | 8.82 | 8.84 | 8.27 | qfq | 3,804,331 | 33,863,353 | -2.10% |
| 2023-09-19 | 9.17 | 9.24 | 9.01 | 9.03 | 8.45 | qfq | 3,865,400 | 35,207,497 | -1.63% |
| 2023-09-18 | 8.97 | 9.20 | 8.94 | 9.18 | 8.59 | qfq | 6,808,579 | 62,178,129 | 2.00% |
| 2023-09-15 | 9.23 | 9.27 | 8.99 | 9.00 | 8.42 | qfq | 5,681,500 | 51,545,645 | -2.49% |
| 2023-09-14 | 9.12 | 9.38 | 9.09 | 9.23 | 8.64 | qfq | 8,207,337 | 75,942,492 | 0.44% |
| 2023-09-13 | 9.10 | 9.36 | 9.03 | 9.19 | 8.60 | qfq | 7,169,900 | 66,098,618 | 0.55% |
| 2023-09-12 | 9.16 | 9.36 | 9.13 | 9.14 | 8.55 | qfq | 4,578,380 | 42,206,335 | -0.54% |
| 2023-09-11 | 9.15 | 9.20 | 9.06 | 9.19 | 8.60 | qfq | 2,834,780 | 25,924,679 | 0.77% |
| 2023-09-08 | 9.00 | 9.19 | 9.00 | 9.12 | 8.53 | qfq | 3,061,800 | 27,902,506 | 0.55% |
| 2023-09-07 | 9.32 | 9.32 | 9.03 | 9.07 | 8.49 | qfq | 5,294,500 | 48,315,376 | -2.79% |
| 2023-09-06 | 9.18 | 9.35 | 9.10 | 9.33 | 8.73 | qfq | 6,533,900 | 60,466,783 | 1.08% |
| 2023-09-05 | 9.12 | 9.33 | 9.11 | 9.23 | 8.64 | qfq | 7,775,300 | 71,781,340 | 0.65% |
| 2023-09-04 | 9.03 | 9.18 | 8.92 | 9.17 | 8.58 | qfq | 5,615,500 | 51,123,847 | 1.89% |
| 2023-09-01 | 8.96 | 9.00 | 8.83 | 9.00 | 8.42 | qfq | 3,743,700 | 33,391,674 | -0.33% |
| 2023-08-31 | 9.00 | 9.10 | 8.89 | 9.03 | 8.45 | qfq | 5,412,900 | 48,659,469 | 0.00% |
| 2023-08-30 | 9.17 | 9.24 | 8.98 | 9.03 | 8.45 | qfq | 5,441,944 | 49,470,130 | -0.55% |
| 2023-08-29 | 8.87 | 9.09 | 8.80 | 9.08 | 8.50 | qfq | 4,458,300 | 40,186,526 | 2.37% |
| 2023-08-28 | 9.15 | 9.18 | 8.82 | 8.87 | 8.30 | qfq | 6,533,700 | 58,824,910 | 0.91% |
| 2023-08-25 | 9.06 | 9.09 | 8.76 | 8.79 | 8.22 | qfq | 7,200,200 | 64,094,759 | -3.41% |
| 2023-08-24 | 9.52 | 9.52 | 8.98 | 9.10 | 8.51 | qfq | 11,822,800 | 107,706,137 | -4.61% |
| 2023-08-23 | 9.60 | 9.85 | 9.44 | 9.54 | 8.93 | qfq | 8,696,400 | 83,704,099 | -0.93% |
| 2023-08-22 | 9.69 | 9.78 | 9.43 | 9.63 | 9.01 | qfq | 6,567,400 | 62,891,769 | -1.13% |
| 2023-08-21 | 9.56 | 9.80 | 9.53 | 9.74 | 9.11 | qfq | 6,147,600 | 59,671,224 | 0.83% |
| 2023-08-18 | 9.72 | 9.90 | 9.60 | 9.66 | 9.04 | qfq | 7,897,800 | 76,744,649 | -0.92% |
| 2023-08-17 | 9.62 | 9.77 | 9.31 | 9.75 | 9.12 | qfq | 8,550,500 | 81,812,958 | 1.25% |
| 2023-08-16 | 9.60 | 9.70 | 9.47 | 9.63 | 9.01 | qfq | 6,749,963 | 64,757,189 | 0.63% |
| 2023-08-15 | 9.65 | 9.69 | 9.42 | 9.57 | 8.95 | qfq | 5,462,379 | 52,182,364 | -0.62% |
| 2023-08-14 | 9.58 | 9.65 | 9.48 | 9.63 | 9.01 | qfq | 4,817,637 | 46,164,897 | 0.31% |
| 2023-08-11 | 10.02 | 10.03 | 9.60 | 9.60 | 8.98 | qfq | 7,899,000 | 76,877,052 | -3.90% |
| 2023-08-10 | 9.86 | 10.05 | 9.85 | 9.99 | 9.35 | qfq | 6,673,000 | 66,491,561 | 0.91% |
| 2023-08-09 | 10.13 | 10.21 | 9.86 | 9.90 | 9.26 | qfq | 9,127,300 | 91,206,093 | -3.13% |
| 2023-08-08 | 10.23 | 10.39 | 10.12 | 10.22 | 9.56 | qfq | 9,481,742 | 97,012,733 | 0.20% |
| 2023-08-07 | 10.27 | 10.34 | 10.12 | 10.20 | 9.54 | qfq | 11,700,100 | 119,363,898 | -1.35% |
| 2023-08-04 | 10.66 | 10.76 | 10.27 | 10.34 | 9.67 | qfq | 20,335,100 | 210,952,821 | -3.99% |
| 2023-08-03 | 10.50 | 11.26 | 10.40 | 10.77 | 10.08 | qfq | 26,990,842 | 290,395,835 | 2.38% |
| 2023-08-02 | 10.35 | 10.93 | 10.19 | 10.52 | 9.84 | qfq | 31,820,171 | 335,413,053 | 1.06% |
| 2023-08-01 | 9.48 | 10.41 | 9.39 | 10.41 | 9.74 | qfq | 27,033,371 | 273,290,520 | 10.04% |
| 2023-07-31 | 9.38 | 9.48 | 9.35 | 9.46 | 8.85 | qfq | 4,244,200 | 40,078,082 | 0.53% |
| 2023-07-28 | 9.42 | 9.46 | 9.20 | 9.41 | 8.80 | qfq | 5,977,777 | 55,874,356 | -0.63% |
| 2023-07-27 | 9.41 | 9.62 | 9.38 | 9.47 | 8.86 | qfq | 5,473,700 | 51,894,354 | 0.21% |
| 2023-07-26 | 9.56 | 9.60 | 9.40 | 9.45 | 8.84 | qfq | 5,265,600 | 49,825,503 | -1.87% |
| 2023-07-25 | 9.52 | 9.68 | 9.45 | 9.63 | 9.01 | qfq | 6,785,296 | 64,911,116 | 1.05% |
| 2023-07-24 | 9.99 | 10.00 | 9.50 | 9.53 | 8.92 | qfq | 8,638,054 | 82,954,396 | -3.93% |
| 2023-07-21 | 10.07 | 10.24 | 9.81 | 9.92 | 9.28 | qfq | 7,989,000 | 79,983,706 | -2.55% |
| 2023-07-20 | 10.21 | 10.25 | 9.96 | 10.18 | 9.53 | qfq | 12,105,333 | 121,690,577 | -1.64% |
| 2023-07-19 | 9.88 | 10.41 | 9.85 | 10.35 | 9.68 | qfq | 18,571,279 | 189,426,592 | 4.44% |
| 2023-07-18 | 9.92 | 9.92 | 9.74 | 9.91 | 9.27 | qfq | 6,821,654 | 67,033,969 | -0.20% |
| 2023-07-17 | 9.97 | 10.02 | 9.85 | 9.93 | 9.29 | qfq | 7,203,200 | 71,532,949 | 0.30% |