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
森林包装605500.SH
最近收盘价6.262026-07-17
最近交易日2026-07-17
成交量（股）5,789,900
成交额（元）36,787,340
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-20 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-08 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.49 | 6.59 | 6.18 | 6.26 | 6.26 | qfq | 5,789,900 | 36,787,340 | -3.69% |
| 2026-07-16 | 6.37 | 6.61 | 6.28 | 6.50 | 6.50 | qfq | 6,386,902 | 41,447,149 | 1.88% |
| 2026-07-15 | 6.36 | 6.49 | 6.35 | 6.38 | 6.38 | qfq | 4,000,272 | 25,674,211 | -0.16% |
| 2026-07-14 | 6.16 | 6.41 | 6.12 | 6.39 | 6.39 | qfq | 6,021,072 | 37,774,663 | 3.57% |
| 2026-07-13 | 6.41 | 6.41 | 6.15 | 6.17 | 6.17 | qfq | 4,602,930 | 28,650,449 | -3.74% |
| 2026-07-10 | 6.20 | 6.49 | 6.15 | 6.41 | 6.41 | qfq | 5,144,040 | 32,778,536 | 2.40% |
| 2026-07-09 | 6.27 | 6.38 | 6.16 | 6.26 | 6.26 | qfq | 4,766,020 | 29,733,662 | -1.11% |
| 2026-07-08 | 6.41 | 6.44 | 6.26 | 6.33 | 6.33 | qfq | 4,276,114 | 27,095,958 | -0.63% |
| 2026-07-07 | 6.63 | 6.63 | 6.36 | 6.37 | 6.37 | qfq | 4,593,401 | 29,544,176 | -2.75% |
| 2026-07-06 | 6.54 | 6.69 | 6.49 | 6.55 | 6.55 | qfq | 4,852,100 | 31,845,979 | -0.46% |
| 2026-07-03 | 6.45 | 6.66 | 6.39 | 6.58 | 6.58 | qfq | 7,475,630 | 49,054,172 | 3.13% |
| 2026-07-02 | 6.31 | 6.51 | 6.30 | 6.38 | 6.38 | qfq | 6,180,800 | 39,690,167 | 1.11% |
| 2026-07-01 | 6.18 | 6.35 | 6.14 | 6.31 | 6.31 | qfq | 7,771,700 | 48,691,818 | 2.10% |
| 2026-06-30 | 6.30 | 6.36 | 6.17 | 6.18 | 6.18 | qfq | 5,471,500 | 34,011,834 | -2.06% |
| 2026-06-29 | 6.28 | 6.37 | 6.11 | 6.31 | 6.31 | qfq | 5,694,500 | 35,663,904 | 0.48% |
| 2026-06-26 | 6.45 | 6.45 | 6.28 | 6.28 | 6.28 | qfq | 4,322,172 | 27,372,113 | -2.64% |
| 2026-06-25 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | qfq | 5,417,229 | 34,936,389 | -1.83% |
| 2026-06-24 | 6.87 | 6.88 | 6.47 | 6.57 | 6.57 | qfq | 6,930,318 | 45,631,721 | -4.23% |
| 2026-06-23 | 6.62 | 6.92 | 6.61 | 6.86 | 6.86 | qfq | 8,403,872 | 57,389,105 | 3.31% |
| 2026-06-22 | 6.67 | 6.67 | 6.43 | 6.64 | 6.64 | qfq | 6,497,521 | 42,520,235 | 0.61% |
| 2026-06-18 | 6.68 | 6.70 | 6.53 | 6.60 | 6.60 | qfq | 5,357,020 | 35,496,892 | -0.75% |
| 2026-06-17 | 6.77 | 6.83 | 6.62 | 6.65 | 6.65 | qfq | 6,873,429 | 46,057,164 | -2.64% |
| 2026-06-16 | 7.03 | 7.03 | 6.70 | 6.83 | 6.83 | qfq | 7,004,400 | 47,658,104 | -2.01% |
| 2026-06-15 | 6.88 | 7.07 | 6.86 | 6.97 | 6.97 | qfq | 6,818,300 | 47,533,719 | 1.31% |
| 2026-06-12 | 6.92 | 6.94 | 6.67 | 6.88 | 6.88 | qfq | 6,982,114 | 47,806,264 | 0.15% |
| 2026-06-11 | 6.80 | 6.91 | 6.76 | 6.87 | 6.87 | qfq | 7,230,994 | 49,491,039 | 0.44% |
| 2026-06-10 | 6.99 | 7.04 | 6.78 | 6.84 | 6.84 | qfq | 8,841,072 | 60,641,779 | -2.84% |
| 2026-06-09 | 7.24 | 7.28 | 6.92 | 7.04 | 7.04 | qfq | 7,065,472 | 49,544,332 | -0.85% |
| 2026-06-08 | 7.14 | 7.40 | 7.04 | 7.10 | 7.03 | qfq | 9,712,109 | 70,121,943 | -2.34% |
| 2026-06-05 | 7.22 | 7.38 | 7.20 | 7.27 | 7.20 | qfq | 9,988,967 | 72,849,172 | 0.55% |
| 2026-06-04 | 7.40 | 7.51 | 7.17 | 7.23 | 7.16 | qfq | 11,942,396 | 87,020,894 | -3.60% |
| 2026-06-03 | 7.71 | 7.72 | 7.41 | 7.50 | 7.43 | qfq | 14,030,721 | 105,619,420 | -2.72% |
| 2026-06-02 | 8.15 | 8.17 | 7.63 | 7.71 | 7.63 | qfq | 18,344,872 | 142,828,785 | -4.81% |
| 2026-06-01 | 8.21 | 8.54 | 8.09 | 8.10 | 8.02 | qfq | 20,544,089 | 170,181,814 | -8.99% |
| 2026-05-29 | 9.61 | 9.64 | 8.90 | 8.90 | 8.81 | qfq | 22,732,090 | 206,204,960 | -10.01% |
| 2026-05-28 | 10.78 | 10.79 | 9.89 | 9.89 | 9.79 | qfq | 30,110,398 | 304,870,517 | -10.01% |
| 2026-05-27 | 11.71 | 12.38 | 10.78 | 10.99 | 10.88 | qfq | 32,237,890 | 374,969,018 | -7.02% |
| 2026-05-26 | 10.80 | 12.50 | 10.80 | 11.82 | 11.70 | qfq | 39,047,834 | 450,671,794 | 2.60% |
| 2026-05-25 | 10.18 | 11.95 | 9.92 | 11.52 | 11.41 | qfq | 50,835,361 | 546,827,897 | 5.88% |
| 2026-05-22 | 9.91 | 10.88 | 9.59 | 10.88 | 10.77 | qfq | 33,395,048 | 351,597,530 | 10.01% |
| 2026-05-21 | 9.78 | 9.95 | 9.70 | 9.89 | 9.79 | qfq | 9,842,438 | 96,785,382 | 0.51% |
| 2026-05-20 | 9.68 | 9.93 | 9.62 | 9.84 | 9.74 | qfq | 9,262,268 | 90,714,577 | 1.55% |
| 2026-05-19 | 9.58 | 9.71 | 9.49 | 9.69 | 9.59 | qfq | 8,206,772 | 78,961,011 | 0.73% |
| 2026-05-18 | 9.52 | 9.63 | 9.35 | 9.62 | 9.53 | qfq | 7,981,478 | 75,843,633 | 2.12% |
| 2026-05-15 | 9.32 | 9.44 | 9.22 | 9.42 | 9.33 | qfq | 5,406,789 | 50,692,908 | 1.40% |
| 2026-05-14 | 9.37 | 9.41 | 9.29 | 9.29 | 9.20 | qfq | 3,244,281 | 30,315,361 | -0.96% |
| 2026-05-13 | 9.30 | 9.43 | 9.27 | 9.38 | 9.29 | qfq | 3,299,592 | 30,891,904 | 0.64% |
| 2026-05-12 | 9.38 | 9.46 | 9.28 | 9.32 | 9.23 | qfq | 5,025,572 | 46,997,352 | -0.64% |
| 2026-05-11 | 9.35 | 9.43 | 9.21 | 9.38 | 9.29 | qfq | 4,584,759 | 42,656,693 | 0.75% |
| 2026-05-08 | 9.26 | 9.31 | 9.21 | 9.31 | 9.22 | qfq | 3,076,434 | 28,516,166 | 0.22% |
| 2026-05-07 | 9.28 | 9.29 | 9.21 | 9.29 | 9.20 | qfq | 3,086,294 | 28,554,544 | 0.22% |
| 2026-05-06 | 9.20 | 9.28 | 9.15 | 9.27 | 9.18 | qfq | 4,064,943 | 37,418,733 | 0.98% |
| 2026-04-30 | 9.11 | 9.27 | 9.09 | 9.18 | 9.09 | qfq | 3,725,511 | 34,252,475 | 0.66% |
| 2026-04-29 | 9.19 | 9.21 | 9.08 | 9.12 | 9.03 | qfq | 4,677,615 | 42,791,201 | -0.87% |
| 2026-04-28 | 9.07 | 9.21 | 8.91 | 9.20 | 9.11 | qfq | 7,164,370 | 65,115,835 | 0.33% |
| 2026-04-27 | 9.03 | 9.21 | 8.91 | 9.17 | 9.08 | qfq | 5,337,696 | 48,356,408 | 2.12% |
| 2026-04-24 | 9.06 | 9.11 | 8.86 | 8.98 | 8.89 | qfq | 3,740,164 | 33,554,332 | -1.32% |
| 2026-04-23 | 9.11 | 9.22 | 9.04 | 9.10 | 9.01 | qfq | 3,388,820 | 30,909,645 | 0.11% |
| 2026-04-22 | 9.21 | 9.21 | 9.05 | 9.09 | 9.00 | qfq | 3,353,711 | 30,562,592 | -1.30% |
| 2026-04-21 | 9.21 | 9.22 | 9.08 | 9.21 | 9.12 | qfq | 4,594,862 | 42,083,220 | 0.22% |
| 2026-04-20 | 9.04 | 9.26 | 8.96 | 9.19 | 9.10 | qfq | 4,235,551 | 38,730,042 | 1.55% |
| 2026-04-17 | 9.01 | 9.10 | 8.90 | 9.05 | 8.96 | qfq | 4,474,872 | 40,334,601 | 0.89% |
| 2026-04-16 | 9.01 | 9.03 | 8.90 | 8.97 | 8.88 | qfq | 2,704,907 | 24,211,714 | -0.33% |
| 2026-04-15 | 9.07 | 9.07 | 8.94 | 9.00 | 8.91 | qfq | 2,602,900 | 23,454,396 | 0.11% |
| 2026-04-14 | 8.95 | 9.11 | 8.88 | 8.99 | 8.90 | qfq | 3,656,072 | 32,758,692 | 0.56% |
| 2026-04-13 | 8.96 | 9.00 | 8.88 | 8.94 | 8.85 | qfq | 3,566,672 | 31,883,014 | 0.56% |
| 2026-04-10 | 8.70 | 8.94 | 8.66 | 8.89 | 8.80 | qfq | 3,914,844 | 34,554,312 | 2.89% |
| 2026-04-09 | 8.91 | 8.96 | 8.58 | 8.64 | 8.55 | qfq | 4,285,402 | 37,315,537 | -3.14% |
| 2026-04-08 | 8.77 | 8.93 | 8.70 | 8.92 | 8.83 | qfq | 3,547,772 | 31,363,101 | 2.65% |
| 2026-04-07 | 8.69 | 8.97 | 8.63 | 8.69 | 8.60 | qfq | 6,235,900 | 54,645,092 | -0.23% |
| 2026-04-03 | 8.88 | 9.00 | 8.50 | 8.71 | 8.62 | qfq | 5,097,500 | 44,337,267 | -3.22% |
| 2026-04-02 | 9.09 | 9.20 | 8.90 | 9.00 | 8.91 | qfq | 3,626,779 | 32,740,232 | -0.88% |
| 2026-04-01 | 9.12 | 9.22 | 8.82 | 9.08 | 8.99 | qfq | 6,205,137 | 55,956,446 | 0.00% |
| 2026-03-31 | 9.30 | 9.32 | 9.06 | 9.08 | 8.99 | qfq | 4,122,400 | 37,764,559 | -2.05% |
| 2026-03-30 | 9.21 | 9.38 | 9.15 | 9.27 | 9.18 | qfq | 3,304,586 | 30,628,964 | 0.22% |
| 2026-03-27 | 9.14 | 9.28 | 9.14 | 9.25 | 9.16 | qfq | 3,097,392 | 28,567,383 | 0.11% |
| 2026-03-26 | 9.14 | 9.30 | 9.10 | 9.24 | 9.15 | qfq | 5,033,153 | 46,280,536 | 1.20% |
| 2026-03-25 | 8.96 | 9.18 | 8.86 | 9.13 | 9.04 | qfq | 4,337,721 | 39,371,681 | 2.24% |
| 2026-03-24 | 8.56 | 9.03 | 8.56 | 8.93 | 8.84 | qfq | 6,800,721 | 60,274,943 | 5.06% |
| 2026-03-23 | 8.86 | 9.03 | 8.35 | 8.50 | 8.42 | qfq | 7,521,344 | 65,010,903 | -5.56% |
| 2026-03-20 | 9.06 | 9.15 | 8.92 | 9.00 | 8.91 | qfq | 3,656,487 | 33,016,542 | -0.66% |
| 2026-03-19 | 9.07 | 9.23 | 9.00 | 9.06 | 8.97 | qfq | 4,681,712 | 42,540,829 | -1.41% |
| 2026-03-18 | 8.85 | 9.21 | 8.81 | 9.19 | 9.10 | qfq | 6,254,072 | 56,746,671 | 3.84% |
| 2026-03-17 | 9.03 | 9.03 | 8.85 | 8.85 | 8.76 | qfq | 1,706,094 | 15,240,838 | -1.56% |
| 2026-03-16 | 8.92 | 9.07 | 8.86 | 8.99 | 8.90 | qfq | 2,342,852 | 20,962,332 | 0.00% |
| 2026-03-13 | 8.99 | 9.12 | 8.95 | 8.99 | 8.90 | qfq | 1,950,600 | 17,616,968 | -0.44% |
| 2026-03-12 | 9.21 | 9.21 | 9.02 | 9.03 | 8.94 | qfq | 2,481,225 | 22,577,523 | -1.31% |
| 2026-03-11 | 9.18 | 9.21 | 9.12 | 9.15 | 9.06 | qfq | 3,170,598 | 29,045,401 | -0.54% |
| 2026-03-10 | 9.10 | 9.20 | 9.06 | 9.20 | 9.11 | qfq | 3,011,400 | 27,490,926 | 1.21% |
| 2026-03-09 | 9.03 | 9.09 | 8.96 | 9.09 | 9.00 | qfq | 3,607,412 | 32,612,216 | 0.55% |
| 2026-03-06 | 8.88 | 9.05 | 8.82 | 9.04 | 8.95 | qfq | 2,297,507 | 20,643,571 | 2.03% |
| 2026-03-05 | 8.76 | 8.95 | 8.76 | 8.86 | 8.77 | qfq | 3,181,494 | 28,210,239 | 2.07% |
| 2026-03-04 | 8.74 | 8.82 | 8.64 | 8.68 | 8.59 | qfq | 2,876,930 | 25,084,439 | -0.91% |
| 2026-03-03 | 8.98 | 9.09 | 8.76 | 8.76 | 8.67 | qfq | 4,397,605 | 39,163,942 | -2.77% |
| 2026-03-02 | 9.25 | 9.25 | 8.86 | 9.01 | 8.92 | qfq | 6,044,487 | 54,568,189 | -3.01% |
| 2026-02-27 | 9.38 | 9.38 | 9.23 | 9.29 | 9.20 | qfq | 2,956,431 | 27,441,210 | -0.96% |
| 2026-02-26 | 9.40 | 9.41 | 9.27 | 9.38 | 9.29 | qfq | 3,649,572 | 34,022,106 | 0.00% |
| 2026-02-25 | 9.30 | 9.43 | 9.27 | 9.38 | 9.29 | qfq | 4,375,968 | 40,940,864 | 1.19% |
| 2026-02-24 | 9.27 | 9.32 | 9.21 | 9.27 | 9.18 | qfq | 3,166,630 | 29,342,132 | 0.22% |
| 2026-02-13 | 9.21 | 9.38 | 9.18 | 9.25 | 9.16 | qfq | 3,984,621 | 36,954,075 | 0.43% |
| 2026-02-12 | 9.39 | 9.48 | 9.21 | 9.21 | 9.12 | qfq | 5,607,702 | 52,310,865 | -1.71% |
| 2026-02-11 | 9.30 | 9.46 | 9.25 | 9.37 | 9.28 | qfq | 4,123,296 | 38,686,085 | 0.32% |
| 2026-02-10 | 9.27 | 9.39 | 9.17 | 9.34 | 9.25 | qfq | 5,947,404 | 55,365,972 | 0.76% |
| 2026-02-09 | 9.25 | 9.33 | 9.16 | 9.27 | 9.18 | qfq | 7,264,658 | 67,225,876 | -0.22% |
| 2026-02-06 | 9.13 | 9.71 | 9.13 | 9.29 | 9.20 | qfq | 12,500,238 | 116,753,928 | 2.20% |
| 2026-02-05 | 9.05 | 9.11 | 8.98 | 9.09 | 9.00 | qfq | 3,327,574 | 30,174,234 | 0.66% |
| 2026-02-04 | 8.94 | 9.06 | 8.91 | 9.03 | 8.94 | qfq | 2,678,679 | 24,138,569 | 1.01% |
| 2026-02-03 | 8.88 | 8.96 | 8.81 | 8.94 | 8.85 | qfq | 2,638,160 | 23,499,801 | 1.13% |
| 2026-02-02 | 8.94 | 9.02 | 8.83 | 8.84 | 8.75 | qfq | 3,222,977 | 28,846,026 | -1.34% |
| 2026-01-30 | 8.88 | 8.98 | 8.84 | 8.96 | 8.87 | qfq | 3,329,744 | 29,703,776 | 0.90% |
| 2026-01-29 | 8.83 | 8.91 | 8.79 | 8.88 | 8.79 | qfq | 2,519,779 | 22,346,895 | 0.11% |
| 2026-01-28 | 8.90 | 8.95 | 8.83 | 8.87 | 8.78 | qfq | 2,768,715 | 24,589,158 | -0.34% |
| 2026-01-27 | 9.03 | 9.07 | 8.79 | 8.90 | 8.81 | qfq | 4,498,800 | 39,932,090 | -1.77% |
| 2026-01-26 | 9.13 | 9.16 | 8.96 | 9.06 | 8.97 | qfq | 3,581,044 | 32,417,538 | -0.77% |
| 2026-01-23 | 9.06 | 9.14 | 9.06 | 9.13 | 9.04 | qfq | 4,623,836 | 42,097,827 | 0.11% |
| 2026-01-22 | 9.08 | 9.12 | 9.05 | 9.12 | 9.03 | qfq | 3,308,110 | 30,101,700 | 0.44% |
| 2026-01-21 | 9.00 | 9.09 | 8.95 | 9.08 | 8.99 | qfq | 3,124,611 | 28,255,127 | 0.67% |
| 2026-01-20 | 9.07 | 9.08 | 8.97 | 9.02 | 8.93 | qfq | 2,232,132 | 20,137,662 | -0.22% |
| 2026-01-19 | 8.90 | 9.05 | 8.89 | 9.04 | 8.95 | qfq | 3,012,172 | 27,035,072 | 1.35% |
| 2026-01-16 | 9.00 | 9.03 | 8.90 | 8.92 | 8.83 | qfq | 3,039,288 | 27,187,388 | -1.00% |
| 2026-01-15 | 9.08 | 9.11 | 8.99 | 9.01 | 8.92 | qfq | 3,199,831 | 28,944,283 | -0.66% |
| 2026-01-14 | 9.06 | 9.15 | 8.93 | 9.07 | 8.98 | qfq | 6,496,333 | 58,887,486 | 0.33% |
| 2026-01-13 | 8.96 | 9.09 | 8.89 | 9.04 | 8.95 | qfq | 6,493,559 | 58,422,019 | 0.67% |
| 2026-01-12 | 8.99 | 8.99 | 8.92 | 8.98 | 8.89 | qfq | 4,678,089 | 41,901,221 | 0.22% |
| 2026-01-09 | 8.92 | 9.01 | 8.88 | 8.96 | 8.87 | qfq | 4,009,645 | 35,881,848 | 0.90% |
| 2026-01-08 | 8.85 | 8.89 | 8.83 | 8.88 | 8.79 | qfq | 3,418,897 | 30,306,682 | 0.34% |
| 2026-01-07 | 8.95 | 8.98 | 8.85 | 8.85 | 8.76 | qfq | 5,914,338 | 52,561,841 | -1.12% |
| 2026-01-06 | 9.07 | 9.15 | 8.87 | 8.95 | 8.86 | qfq | 8,267,203 | 74,275,782 | -1.32% |
| 2026-01-05 | 8.97 | 9.09 | 8.86 | 9.07 | 8.98 | qfq | 5,844,894 | 52,455,636 | 1.34% |
| 2025-12-31 | 9.39 | 9.39 | 8.87 | 8.95 | 8.86 | qfq | 11,808,165 | 107,351,065 | -4.79% |
| 2025-12-30 | 9.40 | 9.77 | 9.21 | 9.40 | 9.31 | qfq | 12,946,614 | 121,886,979 | -2.29% |
| 2025-12-29 | 9.25 | 9.90 | 9.08 | 9.62 | 9.53 | qfq | 20,152,367 | 191,452,099 | 2.78% |
| 2025-12-26 | 9.70 | 9.88 | 9.30 | 9.36 | 9.27 | qfq | 19,704,875 | 185,829,264 | -4.29% |
| 2025-12-25 | 9.22 | 10.10 | 9.22 | 9.78 | 9.68 | qfq | 27,331,668 | 264,235,049 | 5.73% |
| 2025-12-24 | 9.02 | 9.29 | 8.95 | 9.25 | 9.16 | qfq | 10,035,585 | 92,364,092 | 2.44% |
| 2025-12-23 | 8.95 | 9.22 | 8.89 | 9.03 | 8.94 | qfq | 5,926,702 | 53,498,180 | 1.23% |
| 2025-12-22 | 8.84 | 9.03 | 8.83 | 8.92 | 8.83 | qfq | 4,264,991 | 38,111,984 | 0.68% |
| 2025-12-19 | 8.73 | 9.08 | 8.68 | 8.86 | 8.77 | qfq | 6,739,803 | 59,852,751 | 2.31% |
| 2025-12-18 | 8.55 | 8.71 | 8.55 | 8.66 | 8.57 | qfq | 2,258,172 | 19,565,030 | 0.46% |
| 2025-12-17 | 8.53 | 8.62 | 8.43 | 8.62 | 8.54 | qfq | 2,628,851 | 22,349,796 | 1.17% |
| 2025-12-16 | 8.63 | 8.67 | 8.48 | 8.52 | 8.44 | qfq | 2,143,460 | 18,317,810 | -0.81% |
| 2025-12-15 | 8.55 | 8.62 | 8.47 | 8.59 | 8.51 | qfq | 2,579,124 | 22,099,916 | 0.00% |
| 2025-12-12 | 8.59 | 8.68 | 8.55 | 8.59 | 8.51 | qfq | 2,262,544 | 19,461,311 | 0.00% |
| 2025-12-11 | 8.72 | 8.72 | 8.58 | 8.59 | 8.51 | qfq | 2,564,935 | 22,118,366 | -1.49% |
| 2025-12-10 | 8.76 | 8.85 | 8.68 | 8.72 | 8.63 | qfq | 2,505,651 | 21,866,524 | -0.46% |
| 2025-12-09 | 8.88 | 8.91 | 8.76 | 8.76 | 8.67 | qfq | 2,060,450 | 18,183,635 | -1.35% |
| 2025-12-08 | 8.90 | 8.92 | 8.80 | 8.88 | 8.79 | qfq | 1,947,558 | 17,287,297 | 0.11% |
| 2025-12-05 | 8.76 | 8.91 | 8.72 | 8.87 | 8.78 | qfq | 2,930,304 | 25,835,093 | 1.26% |
| 2025-12-04 | 8.94 | 8.96 | 8.74 | 8.76 | 8.67 | qfq | 2,721,318 | 23,972,371 | -1.90% |
| 2025-12-03 | 8.92 | 8.98 | 8.86 | 8.93 | 8.84 | qfq | 1,872,600 | 16,684,190 | 0.11% |
| 2025-12-02 | 8.96 | 9.02 | 8.88 | 8.92 | 8.83 | qfq | 1,977,340 | 17,675,644 | -0.56% |
| 2025-12-01 | 9.07 | 9.08 | 8.93 | 8.97 | 8.88 | qfq | 2,100,000 | 18,875,585 | -0.11% |
| 2025-11-28 | 8.85 | 8.99 | 8.83 | 8.98 | 8.89 | qfq | 2,578,143 | 23,005,343 | 1.01% |
| 2025-11-27 | 8.79 | 8.93 | 8.79 | 8.89 | 8.80 | qfq | 2,434,105 | 21,612,630 | 0.68% |
| 2025-11-26 | 8.94 | 8.96 | 8.81 | 8.83 | 8.74 | qfq | 2,772,631 | 24,590,196 | -0.67% |
| 2025-11-25 | 8.85 | 8.97 | 8.81 | 8.89 | 8.80 | qfq | 3,059,600 | 27,216,550 | 0.79% |
| 2025-11-24 | 8.73 | 8.91 | 8.73 | 8.82 | 8.73 | qfq | 3,514,683 | 30,946,443 | 1.26% |
| 2025-11-21 | 9.00 | 9.10 | 8.65 | 8.71 | 8.62 | qfq | 4,865,152 | 42,914,475 | -3.54% |
| 2025-11-20 | 9.17 | 9.23 | 8.98 | 9.03 | 8.94 | qfq | 4,710,807 | 42,707,005 | -1.20% |
| 2025-11-19 | 9.44 | 9.44 | 9.13 | 9.14 | 9.05 | qfq | 6,618,952 | 61,165,096 | -3.48% |
| 2025-11-18 | 9.42 | 9.63 | 9.33 | 9.47 | 9.38 | qfq | 11,364,316 | 107,465,746 | 1.07% |
| 2025-11-17 | 9.44 | 9.45 | 9.28 | 9.37 | 9.28 | qfq | 3,169,418 | 29,583,595 | -0.32% |
| 2025-11-14 | 9.33 | 9.48 | 9.31 | 9.40 | 9.31 | qfq | 3,789,241 | 35,702,824 | 0.43% |
| 2025-11-13 | 9.35 | 9.38 | 9.26 | 9.36 | 9.27 | qfq | 2,995,884 | 27,981,472 | 0.65% |
| 2025-11-12 | 9.36 | 9.40 | 9.27 | 9.30 | 9.21 | qfq | 3,190,687 | 29,762,933 | -0.64% |
| 2025-11-11 | 9.35 | 9.38 | 9.28 | 9.36 | 9.27 | qfq | 2,617,009 | 24,434,580 | 0.32% |
| 2025-11-10 | 9.27 | 9.34 | 9.24 | 9.33 | 9.24 | qfq | 2,594,037 | 24,157,087 | 0.65% |
| 2025-11-07 | 9.30 | 9.35 | 9.26 | 9.27 | 9.18 | qfq | 2,848,684 | 26,491,861 | -0.32% |
| 2025-11-06 | 9.34 | 9.37 | 9.24 | 9.30 | 9.21 | qfq | 2,649,240 | 24,618,375 | -0.75% |
| 2025-11-05 | 9.23 | 9.38 | 9.21 | 9.37 | 9.28 | qfq | 3,999,929 | 37,359,853 | 0.86% |
| 2025-11-04 | 9.26 | 9.30 | 9.22 | 9.29 | 9.20 | qfq | 3,002,200 | 27,816,544 | 0.11% |
| 2025-11-03 | 9.20 | 9.30 | 9.20 | 9.28 | 9.19 | qfq | 3,203,739 | 29,680,460 | 1.31% |
| 2025-10-31 | 9.00 | 9.20 | 9.00 | 9.16 | 9.07 | qfq | 3,503,402 | 32,016,849 | 1.78% |
| 2025-10-30 | 9.14 | 9.16 | 9.00 | 9.00 | 8.91 | qfq | 3,791,172 | 34,349,198 | -1.32% |
| 2025-10-29 | 9.26 | 9.26 | 9.08 | 9.12 | 9.03 | qfq | 3,930,700 | 35,901,776 | -1.62% |
| 2025-10-28 | 9.25 | 9.31 | 9.21 | 9.27 | 9.18 | qfq | 2,432,708 | 22,543,896 | 0.00% |
| 2025-10-27 | 9.34 | 9.35 | 9.22 | 9.27 | 9.18 | qfq | 3,065,208 | 28,409,464 | 0.00% |
| 2025-10-24 | 9.28 | 9.39 | 9.26 | 9.27 | 9.18 | qfq | 2,418,500 | 22,510,480 | -0.64% |
| 2025-10-23 | 9.27 | 9.33 | 9.18 | 9.33 | 9.24 | qfq | 2,509,145 | 23,205,271 | 0.65% |
| 2025-10-22 | 9.23 | 9.37 | 9.21 | 9.27 | 9.18 | qfq | 3,368,400 | 31,310,124 | 0.11% |
| 2025-10-21 | 9.14 | 9.27 | 9.13 | 9.26 | 9.17 | qfq | 3,494,064 | 32,221,074 | 0.98% |
| 2025-10-20 | 9.08 | 9.17 | 9.08 | 9.17 | 9.08 | qfq | 2,615,416 | 23,876,906 | 0.99% |
| 2025-10-17 | 9.10 | 9.19 | 9.03 | 9.08 | 8.99 | qfq | 3,175,118 | 28,892,234 | -0.11% |
| 2025-10-16 | 9.27 | 9.32 | 9.08 | 9.09 | 9.00 | qfq | 3,382,740 | 30,953,346 | -1.94% |
| 2025-10-15 | 9.18 | 9.27 | 9.17 | 9.27 | 9.18 | qfq | 3,371,030 | 31,127,827 | 1.09% |
| 2025-10-14 | 9.26 | 9.30 | 9.13 | 9.17 | 9.08 | qfq | 3,531,869 | 32,581,042 | -0.86% |
| 2025-10-13 | 9.04 | 9.25 | 8.76 | 9.25 | 9.16 | qfq | 5,340,044 | 48,380,298 | 0.54% |
| 2025-10-10 | 9.12 | 9.29 | 9.10 | 9.20 | 9.11 | qfq | 4,162,960 | 38,410,081 | 0.88% |
| 2025-10-09 | 9.15 | 9.18 | 9.09 | 9.12 | 9.03 | qfq | 2,534,646 | 23,133,842 | -0.11% |
| 2025-09-30 | 9.25 | 9.28 | 9.12 | 9.13 | 9.04 | qfq | 2,798,748 | 25,630,093 | -0.65% |
| 2025-09-29 | 9.13 | 9.25 | 9.02 | 9.19 | 9.10 | qfq | 3,546,067 | 32,503,222 | 0.44% |
| 2025-09-26 | 9.21 | 9.30 | 9.11 | 9.15 | 9.06 | qfq | 3,305,947 | 30,421,389 | -0.87% |
| 2025-09-25 | 9.35 | 9.38 | 9.22 | 9.23 | 9.14 | qfq | 3,719,801 | 34,538,365 | -1.39% |
| 2025-09-24 | 9.18 | 9.37 | 9.16 | 9.36 | 9.27 | qfq | 3,674,412 | 34,188,790 | 1.19% |
| 2025-09-23 | 9.48 | 9.57 | 9.09 | 9.25 | 9.16 | qfq | 6,004,487 | 55,647,382 | -2.73% |
| 2025-09-22 | 9.55 | 9.58 | 9.43 | 9.51 | 9.42 | qfq | 3,461,981 | 32,796,326 | 0.21% |
| 2025-09-19 | 9.65 | 9.72 | 9.46 | 9.49 | 9.40 | qfq | 5,204,647 | 49,602,719 | -1.66% |
| 2025-09-18 | 9.87 | 9.90 | 9.61 | 9.65 | 9.55 | qfq | 8,133,344 | 79,386,207 | -2.53% |
| 2025-09-17 | 10.05 | 10.10 | 9.89 | 9.90 | 9.80 | qfq | 8,070,700 | 80,397,561 | -1.88% |
| 2025-09-16 | 9.87 | 10.37 | 9.78 | 10.09 | 9.99 | qfq | 10,979,018 | 109,935,004 | 2.96% |
| 2025-09-15 | 10.08 | 10.17 | 9.78 | 9.80 | 9.70 | qfq | 10,226,288 | 100,772,858 | -2.87% |
| 2025-09-12 | 10.28 | 10.34 | 10.06 | 10.09 | 9.99 | qfq | 15,336,680 | 155,656,572 | -2.70% |
| 2025-09-11 | 10.26 | 10.68 | 10.06 | 10.37 | 10.27 | qfq | 22,664,415 | 236,213,686 | 1.17% |
| 2025-09-10 | 10.35 | 10.42 | 10.10 | 10.25 | 10.15 | qfq | 19,355,564 | 198,466,344 | -0.49% |
| 2025-09-09 | 9.87 | 10.35 | 9.79 | 10.30 | 10.20 | qfq | 25,718,145 | 261,173,606 | 4.25% |
| 2025-09-08 | 9.70 | 9.88 | 9.64 | 9.88 | 9.78 | qfq | 6,971,823 | 68,366,963 | 1.86% |
| 2025-09-05 | 9.64 | 9.74 | 9.55 | 9.70 | 9.60 | qfq | 5,404,204 | 52,179,394 | 0.00% |
| 2025-09-04 | 9.57 | 9.89 | 9.53 | 9.70 | 9.60 | qfq | 8,990,087 | 87,404,707 | 1.78% |
| 2025-09-03 | 9.84 | 9.84 | 9.46 | 9.53 | 9.44 | qfq | 5,354,044 | 51,627,964 | -2.66% |
| 2025-09-02 | 9.84 | 9.84 | 9.63 | 9.79 | 9.69 | qfq | 6,006,308 | 58,438,927 | -0.51% |
| 2025-09-01 | 9.85 | 9.88 | 9.76 | 9.84 | 9.74 | qfq | 4,539,452 | 44,622,178 | 0.10% |
| 2025-08-29 | 9.78 | 9.86 | 9.68 | 9.83 | 9.73 | qfq | 5,541,757 | 54,247,399 | 0.51% |
| 2025-08-28 | 9.73 | 9.88 | 9.41 | 9.78 | 9.68 | qfq | 10,830,773 | 104,707,873 | -0.20% |
| 2025-08-27 | 10.08 | 10.12 | 9.80 | 9.80 | 9.70 | qfq | 9,730,693 | 96,951,744 | -3.07% |
| 2025-08-26 | 10.06 | 10.13 | 9.98 | 10.11 | 10.01 | qfq | 7,353,162 | 73,984,897 | 0.10% |
| 2025-08-25 | 10.20 | 10.20 | 10.08 | 10.10 | 10.00 | qfq | 10,674,776 | 107,975,534 | -1.08% |
| 2025-08-22 | 10.45 | 10.46 | 10.11 | 10.21 | 10.11 | qfq | 14,599,582 | 149,035,580 | -1.83% |
| 2025-08-21 | 10.26 | 10.44 | 10.14 | 10.40 | 10.30 | qfq | 20,426,043 | 210,934,927 | 1.56% |
| 2025-08-20 | 10.03 | 10.24 | 10.01 | 10.24 | 10.14 | qfq | 14,729,611 | 149,644,534 | 1.69% |
| 2025-08-19 | 10.05 | 10.11 | 9.95 | 10.07 | 9.97 | qfq | 9,687,005 | 97,177,521 | 0.00% |
| 2025-08-18 | 9.92 | 10.23 | 9.91 | 10.07 | 9.97 | qfq | 14,288,966 | 143,968,231 | 1.10% |
| 2025-08-15 | 10.04 | 10.15 | 9.86 | 9.96 | 9.86 | qfq | 11,613,945 | 115,200,442 | -0.70% |
| 2025-08-14 | 9.88 | 10.24 | 9.84 | 10.03 | 9.93 | qfq | 23,150,837 | 232,858,634 | 1.42% |
| 2025-08-13 | 9.93 | 9.94 | 9.84 | 9.89 | 9.79 | qfq | 5,364,092 | 52,984,855 | -0.20% |
| 2025-08-12 | 9.91 | 9.95 | 9.85 | 9.91 | 9.81 | qfq | 6,509,771 | 64,391,714 | -0.20% |
| 2025-08-11 | 9.90 | 9.93 | 9.82 | 9.93 | 9.83 | qfq | 7,274,364 | 71,886,295 | 0.61% |
| 2025-08-08 | 9.79 | 9.89 | 9.77 | 9.87 | 9.77 | qfq | 6,978,786 | 68,710,397 | 0.92% |
| 2025-08-07 | 9.86 | 9.88 | 9.76 | 9.78 | 9.68 | qfq | 6,919,659 | 67,776,275 | -0.81% |
| 2025-08-06 | 9.96 | 9.96 | 9.83 | 9.86 | 9.76 | qfq | 6,055,374 | 59,738,096 | -0.90% |
| 2025-08-05 | 9.95 | 9.98 | 9.87 | 9.95 | 9.85 | qfq | 6,809,695 | 67,575,753 | 0.10% |
| 2025-08-04 | 9.84 | 9.95 | 9.72 | 9.94 | 9.84 | qfq | 7,676,530 | 75,652,002 | 1.12% |
| 2025-08-01 | 9.87 | 9.88 | 9.79 | 9.83 | 9.73 | qfq | 6,820,205 | 67,038,928 | -0.10% |
| 2025-07-31 | 10.00 | 10.03 | 9.79 | 9.84 | 9.74 | qfq | 10,643,857 | 105,361,121 | -1.30% |
| 2025-07-30 | 10.07 | 10.08 | 9.92 | 9.97 | 9.87 | qfq | 11,563,587 | 115,601,197 | -1.09% |
| 2025-07-29 | 10.24 | 10.25 | 9.98 | 10.08 | 9.98 | qfq | 15,142,079 | 152,471,753 | -1.37% |
| 2025-07-28 | 10.16 | 10.25 | 10.14 | 10.22 | 10.12 | qfq | 13,038,670 | 133,003,761 | 0.79% |
| 2025-07-25 | 10.42 | 10.47 | 10.13 | 10.14 | 10.04 | qfq | 23,259,550 | 237,901,552 | -3.61% |
| 2025-07-24 | 10.80 | 10.86 | 10.51 | 10.52 | 10.42 | qfq | 29,149,849 | 310,686,094 | -5.65% |
| 2025-07-23 | 10.60 | 11.35 | 10.40 | 11.15 | 11.04 | qfq | 43,549,949 | 467,514,725 | 1.09% |
| 2025-07-22 | 11.56 | 11.78 | 10.97 | 11.03 | 10.92 | qfq | 45,795,956 | 515,582,914 | -9.37% |
| 2025-07-21 | 12.17 | 12.94 | 12.17 | 12.17 | 12.05 | qfq | 56,801,268 | 701,020,109 | -9.99% |
| 2025-07-18 | 14.48 | 15.30 | 13.40 | 13.52 | 13.39 | qfq | 62,313,522 | 893,477,880 | -6.37% |
| 2025-07-17 | 12.90 | 14.53 | 12.70 | 14.44 | 14.30 | qfq | 66,860,648 | 907,853,174 | 7.44% |
| 2025-07-16 | 12.36 | 13.44 | 12.27 | 13.44 | 13.31 | qfq | 23,149,679 | 304,597,694 | 9.98% |
| 2025-07-15 | 13.11 | 13.98 | 11.88 | 12.22 | 12.10 | qfq | 65,794,205 | 840,882,521 | -7.42% |
| 2025-07-14 | 11.50 | 13.20 | 11.10 | 13.20 | 13.07 | qfq | 65,855,610 | 802,112,639 | 10.00% |
| 2025-07-11 | 13.82 | 14.61 | 11.95 | 12.00 | 11.88 | qfq | 74,641,953 | 1,022,880,134 | -9.64% |
| 2025-07-10 | 12.50 | 13.28 | 11.52 | 13.28 | 13.15 | qfq | 49,989,094 | 623,340,068 | 10.02% |
| 2025-07-09 | 11.07 | 12.07 | 11.05 | 12.07 | 11.95 | qfq | 36,880,569 | 434,922,223 | 10.03% |
| 2025-07-08 | 10.97 | 10.97 | 10.97 | 10.97 | 10.86 | qfq | 9,477,422 | 103,967,319 | 10.03% |
| 2025-07-07 | 9.97 | 9.97 | 8.75 | 9.97 | 9.87 | qfq | 48,501,009 | 465,188,409 | 10.04% |
| 2025-07-04 | 9.06 | 9.06 | 9.06 | 9.06 | 8.97 | qfq | 4,191,958 | 37,979,139 | 9.95% |
| 2025-07-03 | 7.49 | 8.24 | 7.45 | 8.24 | 8.16 | qfq | 9,561,613 | 77,072,356 | 10.01% |
| 2025-07-02 | 7.43 | 7.50 | 7.38 | 7.49 | 7.42 | qfq | 2,240,293 | 16,726,336 | 0.67% |
| 2025-07-01 | 7.41 | 7.44 | 7.35 | 7.44 | 7.37 | qfq | 2,283,284 | 16,897,688 | 0.68% |
| 2025-06-30 | 7.38 | 7.41 | 7.30 | 7.39 | 7.32 | qfq | 2,352,093 | 17,327,510 | 0.14% |
| 2025-06-27 | 7.35 | 7.41 | 7.33 | 7.38 | 7.31 | qfq | 954,574 | 7,028,551 | 0.27% |
| 2025-06-26 | 7.43 | 7.43 | 7.33 | 7.36 | 7.29 | qfq | 1,694,752 | 12,502,195 | -0.27% |
| 2025-06-25 | 7.35 | 7.43 | 7.31 | 7.38 | 7.31 | qfq | 1,758,192 | 12,946,349 | 0.41% |
| 2025-06-24 | 7.18 | 7.38 | 7.15 | 7.35 | 7.28 | qfq | 2,636,066 | 19,289,940 | 2.80% |
| 2025-06-23 | 6.89 | 7.17 | 6.89 | 7.15 | 7.08 | qfq | 1,734,531 | 12,280,643 | 2.44% |
| 2025-06-20 | 7.01 | 7.05 | 6.90 | 6.98 | 6.91 | qfq | 2,378,794 | 16,594,158 | -1.69% |
| 2025-06-19 | 7.26 | 7.29 | 7.07 | 7.10 | 6.88 | qfq | 2,155,738 | 15,398,745 | -2.34% |
| 2025-06-18 | 7.41 | 7.41 | 7.20 | 7.27 | 7.05 | qfq | 1,955,179 | 14,218,374 | -1.62% |
| 2025-06-17 | 7.44 | 7.50 | 7.37 | 7.39 | 7.16 | qfq | 1,226,872 | 9,106,183 | -0.94% |
| 2025-06-16 | 7.44 | 7.51 | 7.36 | 7.46 | 7.23 | qfq | 1,642,144 | 12,248,326 | 0.81% |
| 2025-06-13 | 7.48 | 7.52 | 7.35 | 7.40 | 7.17 | qfq | 1,449,100 | 10,739,808 | -1.33% |
| 2025-06-12 | 7.50 | 7.59 | 7.45 | 7.50 | 7.27 | qfq | 1,827,748 | 13,745,694 | -0.27% |
| 2025-06-11 | 7.50 | 7.55 | 7.48 | 7.52 | 7.29 | qfq | 2,159,739 | 16,256,493 | 0.53% |
| 2025-06-10 | 7.61 | 7.62 | 7.42 | 7.48 | 7.25 | qfq | 2,409,748 | 18,103,847 | -1.58% |
| 2025-06-09 | 7.56 | 7.60 | 7.48 | 7.60 | 7.37 | qfq | 2,463,656 | 18,591,930 | 0.66% |
| 2025-06-06 | 7.37 | 7.55 | 7.32 | 7.55 | 7.32 | qfq | 3,288,699 | 24,576,576 | 2.58% |
| 2025-06-05 | 7.38 | 7.42 | 7.32 | 7.36 | 7.13 | qfq | 1,863,007 | 13,747,517 | -0.67% |
| 2025-06-04 | 7.36 | 7.44 | 7.35 | 7.41 | 7.18 | qfq | 1,904,951 | 14,088,520 | 1.09% |
| 2025-06-03 | 7.22 | 7.37 | 7.21 | 7.33 | 7.10 | qfq | 2,103,119 | 15,375,426 | 0.96% |
| 2025-05-30 | 7.28 | 7.44 | 7.24 | 7.26 | 7.04 | qfq | 3,016,500 | 22,104,165 | -0.82% |
| 2025-05-29 | 7.22 | 7.35 | 7.19 | 7.32 | 7.09 | qfq | 2,135,384 | 15,596,081 | 1.53% |
| 2025-05-28 | 7.26 | 7.32 | 7.20 | 7.21 | 6.99 | qfq | 1,464,104 | 10,607,607 | -0.83% |
| 2025-05-27 | 7.26 | 7.29 | 7.15 | 7.27 | 7.05 | qfq | 2,165,376 | 15,628,544 | 0.41% |
| 2025-05-26 | 7.28 | 7.36 | 7.21 | 7.24 | 7.02 | qfq | 2,216,299 | 16,160,265 | -0.41% |
| 2025-05-23 | 7.44 | 7.47 | 7.26 | 7.27 | 7.05 | qfq | 2,888,188 | 21,253,614 | -2.68% |
| 2025-05-22 | 7.40 | 7.54 | 7.39 | 7.47 | 7.24 | qfq | 4,146,344 | 31,002,571 | 0.54% |
| 2025-05-21 | 7.54 | 7.55 | 7.40 | 7.43 | 7.20 | qfq | 2,103,860 | 15,744,070 | -1.07% |
| 2025-05-20 | 7.44 | 7.58 | 7.41 | 7.51 | 7.28 | qfq | 3,165,220 | 23,691,458 | 0.40% |
| 2025-05-19 | 7.44 | 7.53 | 7.41 | 7.48 | 7.25 | qfq | 2,625,971 | 19,639,127 | 0.67% |
| 2025-05-16 | 7.45 | 7.53 | 7.36 | 7.43 | 7.20 | qfq | 2,440,750 | 18,097,466 | -0.80% |
| 2025-05-15 | 7.38 | 7.57 | 7.31 | 7.49 | 7.26 | qfq | 4,543,004 | 33,891,856 | 1.77% |
| 2025-05-14 | 7.27 | 7.37 | 7.21 | 7.36 | 7.13 | qfq | 2,993,102 | 21,896,731 | 1.38% |
| 2025-05-13 | 7.31 | 7.32 | 7.24 | 7.26 | 7.04 | qfq | 1,515,144 | 11,021,809 | -0.41% |
| 2025-05-12 | 7.39 | 7.45 | 7.25 | 7.29 | 7.07 | qfq | 2,441,458 | 17,809,237 | -0.95% |
| 2025-05-09 | 7.40 | 7.50 | 7.34 | 7.36 | 7.13 | qfq | 3,891,855 | 28,844,561 | -0.41% |
| 2025-05-08 | 7.30 | 7.46 | 7.27 | 7.39 | 7.16 | qfq | 3,549,294 | 26,202,590 | 1.09% |
| 2025-05-07 | 7.25 | 7.44 | 7.25 | 7.31 | 7.09 | qfq | 5,569,632 | 40,925,654 | 0.97% |
| 2025-05-06 | 7.06 | 7.24 | 7.06 | 7.24 | 7.02 | qfq | 4,593,574 | 32,928,539 | 2.55% |
| 2025-04-30 | 7.12 | 7.15 | 7.04 | 7.06 | 6.84 | qfq | 2,167,920 | 15,365,329 | -0.98% |
| 2025-04-29 | 7.13 | 7.19 | 7.04 | 7.13 | 6.91 | qfq | 2,996,000 | 21,306,405 | -1.11% |
| 2025-04-28 | 7.13 | 7.41 | 7.13 | 7.21 | 6.99 | qfq | 6,091,969 | 44,330,085 | 0.84% |
| 2025-04-25 | 7.19 | 7.24 | 7.12 | 7.15 | 6.93 | qfq | 2,388,673 | 17,119,755 | -0.56% |
| 2025-04-24 | 7.07 | 7.38 | 7.07 | 7.19 | 6.97 | qfq | 4,062,533 | 29,403,183 | 0.84% |
| 2025-04-23 | 7.17 | 7.20 | 7.09 | 7.13 | 6.91 | qfq | 2,922,464 | 20,861,012 | -0.70% |
| 2025-04-22 | 7.23 | 7.27 | 7.10 | 7.18 | 6.96 | qfq | 6,417,210 | 46,056,932 | -1.64% |
| 2025-04-21 | 6.90 | 7.40 | 6.90 | 7.30 | 7.08 | qfq | 9,961,139 | 72,032,404 | 7.04% |
| 2025-04-18 | 6.90 | 7.01 | 6.75 | 6.82 | 6.61 | qfq | 3,685,630 | 25,336,643 | -2.15% |
| 2025-04-17 | 6.64 | 7.08 | 6.61 | 6.97 | 6.76 | qfq | 5,715,495 | 39,446,085 | 4.97% |
| 2025-04-16 | 6.65 | 6.67 | 6.40 | 6.64 | 6.44 | qfq | 2,118,059 | 13,919,028 | -0.15% |
| 2025-04-15 | 6.63 | 6.69 | 6.61 | 6.65 | 6.45 | qfq | 1,799,365 | 11,981,777 | 0.45% |
| 2025-04-14 | 6.58 | 6.68 | 6.54 | 6.62 | 6.42 | qfq | 1,749,075 | 11,588,080 | 1.07% |
| 2025-04-11 | 6.51 | 6.60 | 6.48 | 6.55 | 6.35 | qfq | 1,921,750 | 12,594,483 | 0.31% |
| 2025-04-10 | 6.48 | 6.65 | 6.42 | 6.53 | 6.33 | qfq | 2,942,100 | 19,216,015 | 2.67% |
| 2025-04-09 | 6.18 | 6.40 | 5.93 | 6.36 | 6.16 | qfq | 3,463,117 | 21,348,272 | 1.92% |
| 2025-04-08 | 6.30 | 6.43 | 6.16 | 6.24 | 6.05 | qfq | 3,821,114 | 23,953,009 | -2.95% |
| 2025-04-07 | 6.96 | 6.96 | 6.43 | 6.43 | 6.23 | qfq | 4,003,169 | 26,195,889 | -9.94% |
| 2025-04-03 | 7.13 | 7.16 | 7.04 | 7.14 | 6.92 | qfq | 2,128,330 | 15,109,471 | -0.28% |
| 2025-04-02 | 7.11 | 7.18 | 7.07 | 7.16 | 6.94 | qfq | 1,302,429 | 9,316,979 | 0.42% |
| 2025-04-01 | 7.02 | 7.20 | 6.99 | 7.13 | 6.91 | qfq | 2,626,772 | 18,717,602 | 2.15% |
| 2025-03-31 | 7.10 | 7.10 | 6.90 | 6.98 | 6.77 | qfq | 2,130,515 | 14,877,921 | -1.69% |
| 2025-03-28 | 7.16 | 7.19 | 7.09 | 7.10 | 6.88 | qfq | 1,405,551 | 10,018,664 | -1.25% |
| 2025-03-27 | 7.19 | 7.24 | 7.08 | 7.19 | 6.97 | qfq | 1,622,951 | 11,629,276 | -0.55% |
| 2025-03-26 | 7.09 | 7.25 | 7.06 | 7.23 | 7.01 | qfq | 2,362,161 | 16,968,279 | 1.54% |
| 2025-03-25 | 7.01 | 7.13 | 6.96 | 7.12 | 6.90 | qfq | 2,610,132 | 18,379,075 | 0.99% |
| 2025-03-24 | 7.14 | 7.22 | 6.95 | 7.05 | 6.83 | qfq | 2,750,902 | 19,391,794 | -1.95% |
| 2025-03-21 | 7.28 | 7.29 | 7.15 | 7.19 | 6.97 | qfq | 1,929,654 | 13,906,367 | -1.10% |
| 2025-03-20 | 7.26 | 7.28 | 7.19 | 7.27 | 7.05 | qfq | 2,386,847 | 17,296,714 | 0.14% |
| 2025-03-19 | 7.32 | 7.32 | 7.22 | 7.26 | 7.04 | qfq | 1,749,135 | 12,695,649 | -0.68% |
| 2025-03-18 | 7.25 | 7.32 | 7.24 | 7.31 | 7.09 | qfq | 2,197,050 | 15,984,781 | 0.69% |
| 2025-03-17 | 7.19 | 7.27 | 7.17 | 7.26 | 7.04 | qfq | 2,608,496 | 18,829,960 | 0.83% |
| 2025-03-14 | 7.05 | 7.20 | 7.03 | 7.20 | 6.98 | qfq | 3,762,798 | 26,889,171 | 1.84% |
| 2025-03-13 | 7.10 | 7.12 | 6.96 | 7.07 | 6.85 | qfq | 2,737,743 | 19,232,579 | -0.14% |
| 2025-03-12 | 7.08 | 7.12 | 7.03 | 7.08 | 6.86 | qfq | 2,064,203 | 14,624,606 | 0.43% |
| 2025-03-11 | 7.09 | 7.09 | 6.98 | 7.05 | 6.83 | qfq | 1,399,672 | 9,851,246 | -0.84% |
| 2025-03-10 | 7.03 | 7.12 | 7.00 | 7.11 | 6.89 | qfq | 1,910,784 | 13,505,507 | 1.43% |
| 2025-03-07 | 7.06 | 7.09 | 6.99 | 7.01 | 6.79 | qfq | 1,347,802 | 9,477,612 | -0.99% |
| 2025-03-06 | 7.03 | 7.09 | 6.98 | 7.08 | 6.86 | qfq | 1,463,089 | 10,315,011 | 1.00% |
| 2025-03-05 | 7.04 | 7.07 | 6.94 | 7.01 | 6.79 | qfq | 1,318,649 | 9,207,166 | -0.43% |
| 2025-03-04 | 6.98 | 7.08 | 6.93 | 7.04 | 6.82 | qfq | 1,688,157 | 11,870,966 | 1.00% |
| 2025-03-03 | 7.05 | 7.10 | 6.95 | 6.97 | 6.76 | qfq | 1,844,947 | 12,967,693 | -0.43% |
| 2025-02-28 | 7.12 | 7.13 | 7.00 | 7.00 | 6.78 | qfq | 1,579,730 | 11,133,701 | -1.96% |
| 2025-02-27 | 7.12 | 7.17 | 7.02 | 7.14 | 6.92 | qfq | 1,978,866 | 14,042,124 | 0.42% |
| 2025-02-26 | 7.06 | 7.16 | 7.04 | 7.11 | 6.89 | qfq | 1,354,467 | 9,628,373 | 0.71% |
| 2025-02-25 | 7.20 | 7.20 | 7.01 | 7.06 | 6.84 | qfq | 1,477,239 | 10,503,769 | -1.94% |
| 2025-02-24 | 7.18 | 7.25 | 6.91 | 7.20 | 6.98 | qfq | 1,897,108 | 13,627,084 | 0.28% |
| 2025-02-21 | 7.22 | 7.22 | 7.08 | 7.18 | 6.96 | qfq | 1,353,695 | 9,678,748 | -0.14% |
| 2025-02-20 | 7.15 | 7.20 | 7.14 | 7.19 | 6.97 | qfq | 1,390,116 | 9,971,912 | 0.98% |
| 2025-02-19 | 7.03 | 7.14 | 7.03 | 7.12 | 6.90 | qfq | 1,325,252 | 9,405,189 | 0.99% |
| 2025-02-18 | 7.22 | 7.26 | 7.00 | 7.05 | 6.83 | qfq | 2,265,993 | 16,103,218 | -2.76% |
| 2025-02-17 | 7.14 | 7.27 | 7.12 | 7.25 | 7.03 | qfq | 1,510,099 | 10,882,270 | 1.97% |
| 2025-02-14 | 7.18 | 7.20 | 7.11 | 7.11 | 6.89 | qfq | 1,130,265 | 8,081,315 | -1.11% |
| 2025-02-13 | 7.29 | 7.29 | 7.17 | 7.19 | 6.97 | qfq | 1,100,894 | 7,943,648 | -1.10% |
| 2025-02-12 | 7.26 | 7.28 | 7.18 | 7.27 | 7.05 | qfq | 1,283,297 | 9,290,974 | 0.14% |
| 2025-02-11 | 7.25 | 7.28 | 7.20 | 7.26 | 7.04 | qfq | 1,301,881 | 9,421,768 | -0.14% |
| 2025-02-10 | 7.24 | 7.27 | 7.20 | 7.27 | 7.05 | qfq | 1,376,317 | 9,957,171 | 0.55% |
| 2025-02-07 | 7.17 | 7.27 | 7.16 | 7.23 | 7.01 | qfq | 1,746,113 | 12,610,676 | 0.98% |
| 2025-02-06 | 7.09 | 7.16 | 7.05 | 7.16 | 6.94 | qfq | 1,554,327 | 11,073,859 | 0.56% |
| 2025-02-05 | 7.18 | 7.19 | 7.08 | 7.12 | 6.90 | qfq | 1,705,632 | 12,155,447 | -0.14% |
| 2025-01-27 | 7.03 | 7.19 | 7.03 | 7.13 | 6.91 | qfq | 2,199,391 | 15,728,350 | 0.99% |
| 2025-01-24 | 6.98 | 7.09 | 6.91 | 7.06 | 6.84 | qfq | 1,375,255 | 9,611,264 | 0.71% |
| 2025-01-23 | 6.99 | 7.10 | 6.99 | 7.01 | 6.79 | qfq | 1,345,426 | 9,460,591 | 0.72% |
| 2025-01-22 | 6.99 | 7.01 | 6.93 | 6.96 | 6.75 | qfq | 992,422 | 6,913,869 | -0.29% |
| 2025-01-21 | 7.10 | 7.12 | 6.97 | 6.98 | 6.77 | qfq | 1,547,523 | 10,858,334 | -1.41% |
| 2025-01-20 | 7.02 | 7.14 | 6.97 | 7.08 | 6.86 | qfq | 1,713,294 | 12,111,443 | 1.14% |
| 2025-01-17 | 7.00 | 7.07 | 6.96 | 7.00 | 6.78 | qfq | 807,372 | 5,660,681 | -0.14% |
| 2025-01-16 | 7.06 | 7.18 | 6.97 | 7.01 | 6.79 | qfq | 1,151,644 | 8,124,245 | -0.14% |
| 2025-01-15 | 7.06 | 7.15 | 7.00 | 7.02 | 6.80 | qfq | 1,574,760 | 11,132,751 | -0.71% |
| 2025-01-14 | 6.64 | 7.15 | 6.64 | 7.07 | 6.85 | qfq | 3,377,970 | 23,357,702 | 6.64% |
| 2025-01-13 | 6.51 | 6.67 | 6.45 | 6.63 | 6.43 | qfq | 1,490,579 | 9,816,343 | 0.76% |
| 2025-01-10 | 6.74 | 6.85 | 6.58 | 6.58 | 6.38 | qfq | 1,844,257 | 12,355,494 | -2.95% |
| 2025-01-09 | 6.75 | 6.86 | 6.75 | 6.78 | 6.57 | qfq | 1,182,360 | 8,032,986 | -0.59% |
| 2025-01-08 | 6.81 | 6.94 | 6.67 | 6.82 | 6.61 | qfq | 1,715,000 | 11,709,139 | -0.58% |
| 2025-01-07 | 6.74 | 6.90 | 6.73 | 6.86 | 6.65 | qfq | 1,816,326 | 12,340,287 | 1.78% |
| 2025-01-06 | 6.71 | 6.80 | 6.43 | 6.74 | 6.53 | qfq | 2,299,783 | 15,370,816 | 0.75% |
| 2025-01-03 | 6.92 | 6.98 | 6.66 | 6.69 | 6.48 | qfq | 2,409,013 | 16,387,319 | -3.18% |
| 2025-01-02 | 6.91 | 7.11 | 6.85 | 6.91 | 6.70 | qfq | 2,332,562 | 16,294,709 | -0.72% |
| 2024-12-31 | 7.08 | 7.14 | 6.91 | 6.96 | 6.75 | qfq | 1,851,305 | 13,006,830 | -1.42% |
| 2024-12-30 | 7.15 | 7.15 | 6.92 | 7.06 | 6.84 | qfq | 2,034,937 | 14,338,908 | -1.12% |
| 2024-12-27 | 7.04 | 7.18 | 6.97 | 7.14 | 6.92 | qfq | 2,089,421 | 14,856,728 | 1.28% |
| 2024-12-26 | 6.99 | 7.09 | 6.99 | 7.05 | 6.83 | qfq | 1,458,606 | 10,287,877 | 0.86% |
| 2024-12-25 | 7.12 | 7.15 | 6.87 | 6.99 | 6.77 | qfq | 2,142,126 | 14,925,457 | -1.96% |
| 2024-12-24 | 7.14 | 7.23 | 7.04 | 7.13 | 6.91 | qfq | 2,409,278 | 17,143,198 | 0.42% |
| 2024-12-23 | 7.42 | 7.53 | 7.07 | 7.10 | 6.88 | qfq | 2,943,809 | 21,290,276 | -4.83% |
| 2024-12-20 | 7.39 | 7.50 | 7.37 | 7.46 | 7.23 | qfq | 2,132,236 | 15,856,216 | 1.36% |
| 2024-12-19 | 7.29 | 7.50 | 7.25 | 7.36 | 7.13 | qfq | 2,302,726 | 16,912,290 | -0.54% |
| 2024-12-18 | 7.42 | 7.55 | 7.22 | 7.40 | 7.17 | qfq | 3,141,160 | 23,367,133 | -0.40% |
| 2024-12-17 | 7.91 | 7.93 | 7.40 | 7.43 | 7.20 | qfq | 4,552,478 | 34,578,803 | -6.07% |
| 2024-12-16 | 7.85 | 7.99 | 7.85 | 7.91 | 7.67 | qfq | 3,270,926 | 25,953,086 | 0.51% |
| 2024-12-13 | 7.86 | 7.92 | 7.79 | 7.87 | 7.63 | qfq | 3,751,545 | 29,530,800 | 0.13% |
| 2024-12-12 | 7.86 | 7.87 | 7.77 | 7.86 | 7.62 | qfq | 2,993,283 | 23,453,041 | 1.03% |
| 2024-12-11 | 7.68 | 7.81 | 7.68 | 7.78 | 7.54 | qfq | 3,305,477 | 25,717,429 | 1.57% |
| 2024-12-10 | 7.87 | 7.94 | 7.66 | 7.66 | 7.42 | qfq | 3,522,642 | 27,339,059 | -0.65% |
| 2024-12-09 | 7.71 | 7.76 | 7.62 | 7.71 | 7.47 | qfq | 1,864,751 | 14,366,488 | 0.00% |
| 2024-12-06 | 7.66 | 7.73 | 7.58 | 7.71 | 7.47 | qfq | 3,367,021 | 25,799,185 | 0.52% |
| 2024-12-05 | 7.63 | 7.70 | 7.57 | 7.67 | 7.43 | qfq | 2,987,538 | 22,834,972 | 0.39% |
| 2024-12-04 | 7.77 | 7.78 | 7.58 | 7.64 | 7.40 | qfq | 2,685,479 | 20,563,618 | -1.67% |
| 2024-12-03 | 7.89 | 7.90 | 7.66 | 7.77 | 7.53 | qfq | 7,310,776 | 56,574,653 | -2.14% |
| 2024-12-02 | 8.12 | 8.22 | 7.86 | 7.94 | 7.70 | qfq | 11,949,504 | 95,976,179 | -1.12% |
| 2024-11-29 | 7.84 | 8.28 | 7.76 | 8.03 | 7.78 | qfq | 12,850,036 | 103,412,554 | 2.16% |
| 2024-11-28 | 7.67 | 8.09 | 7.61 | 7.86 | 7.62 | qfq | 5,926,068 | 46,535,699 | 2.61% |
| 2024-11-27 | 7.61 | 7.80 | 7.33 | 7.66 | 7.42 | qfq | 3,044,678 | 22,931,284 | 0.79% |
| 2024-11-26 | 7.55 | 7.63 | 7.52 | 7.60 | 7.37 | qfq | 2,316,504 | 17,530,980 | 0.00% |
| 2024-11-25 | 7.38 | 7.60 | 7.33 | 7.60 | 7.37 | qfq | 3,299,192 | 24,735,793 | 3.68% |
| 2024-11-22 | 7.48 | 7.51 | 7.32 | 7.33 | 7.10 | qfq | 2,125,775 | 15,797,598 | -1.87% |
| 2024-11-21 | 7.47 | 7.48 | 7.38 | 7.47 | 7.24 | qfq | 2,028,785 | 15,088,323 | 0.54% |
| 2024-11-20 | 7.32 | 7.47 | 7.31 | 7.43 | 7.20 | qfq | 1,691,722 | 12,534,329 | 1.36% |
| 2024-11-19 | 7.18 | 7.33 | 7.17 | 7.33 | 7.10 | qfq | 1,430,161 | 10,376,399 | 2.23% |
| 2024-11-18 | 7.24 | 7.43 | 7.15 | 7.17 | 6.95 | qfq | 1,812,648 | 13,164,645 | -1.24% |
| 2024-11-15 | 7.21 | 7.45 | 7.21 | 7.26 | 7.04 | qfq | 2,288,258 | 16,866,752 | -0.14% |
| 2024-11-14 | 7.40 | 7.44 | 7.24 | 7.27 | 7.05 | qfq | 1,592,027 | 11,729,619 | -1.89% |
| 2024-11-13 | 7.34 | 7.45 | 7.27 | 7.41 | 7.18 | qfq | 1,869,179 | 13,778,633 | 0.14% |
| 2024-11-12 | 7.46 | 7.54 | 7.33 | 7.40 | 7.17 | qfq | 3,261,415 | 24,317,868 | -0.67% |
| 2024-11-11 | 7.45 | 7.48 | 7.35 | 7.45 | 7.22 | qfq | 2,492,277 | 18,490,690 | 0.27% |
| 2024-11-08 | 7.43 | 7.53 | 7.32 | 7.43 | 7.20 | qfq | 4,193,704 | 31,177,501 | 0.27% |
| 2024-11-07 | 7.31 | 7.48 | 7.25 | 7.41 | 7.18 | qfq | 4,055,309 | 29,979,032 | 1.51% |
| 2024-11-06 | 7.17 | 7.44 | 7.17 | 7.30 | 7.08 | qfq | 3,419,929 | 24,913,835 | 2.10% |
| 2024-11-05 | 7.04 | 7.25 | 7.01 | 7.15 | 6.93 | qfq | 3,127,432 | 22,279,698 | 1.71% |
| 2024-11-04 | 6.99 | 7.03 | 6.87 | 7.03 | 6.81 | qfq | 2,100,140 | 14,653,010 | 1.88% |
| 2024-11-01 | 7.06 | 7.07 | 6.87 | 6.90 | 6.69 | qfq | 1,940,898 | 13,486,976 | -2.13% |
| 2024-10-31 | 7.06 | 7.14 | 7.03 | 7.05 | 6.83 | qfq | 2,238,390 | 15,861,772 | -0.28% |
| 2024-10-30 | 7.11 | 7.16 | 7.00 | 7.07 | 6.85 | qfq | 2,316,743 | 16,380,841 | -0.70% |
| 2024-10-29 | 7.25 | 7.42 | 7.10 | 7.12 | 6.90 | qfq | 5,006,098 | 36,115,533 | -0.97% |
| 2024-10-28 | 7.07 | 7.19 | 7.04 | 7.19 | 6.97 | qfq | 2,502,190 | 17,854,663 | 2.13% |
| 2024-10-25 | 6.98 | 7.08 | 6.98 | 7.04 | 6.82 | qfq | 2,108,874 | 14,862,870 | 0.57% |
| 2024-10-24 | 6.97 | 7.02 | 6.93 | 7.00 | 6.78 | qfq | 1,032,967 | 7,199,905 | 0.00% |
| 2024-10-23 | 7.01 | 7.08 | 6.94 | 7.00 | 6.78 | qfq | 1,675,298 | 11,764,594 | -0.14% |
| 2024-10-22 | 7.08 | 7.08 | 6.96 | 7.01 | 6.79 | qfq | 1,818,505 | 12,757,390 | 0.14% |
| 2024-10-21 | 6.98 | 7.05 | 6.85 | 7.00 | 6.78 | qfq | 2,505,824 | 17,510,934 | 2.04% |
| 2024-10-18 | 6.84 | 6.97 | 6.76 | 6.86 | 6.65 | qfq | 1,809,787 | 12,465,396 | 0.88% |
| 2024-10-17 | 6.96 | 7.01 | 6.79 | 6.80 | 6.59 | qfq | 1,634,438 | 11,277,157 | -1.88% |
| 2024-10-16 | 6.93 | 6.98 | 6.80 | 6.93 | 6.72 | qfq | 1,560,692 | 10,794,249 | 0.58% |
| 2024-10-15 | 7.00 | 7.01 | 6.87 | 6.89 | 6.68 | qfq | 1,508,641 | 10,468,613 | -1.01% |
| 2024-10-14 | 6.68 | 7.03 | 6.68 | 6.96 | 6.75 | qfq | 3,097,843 | 21,284,541 | 3.73% |
| 2024-10-11 | 6.99 | 6.99 | 6.64 | 6.71 | 6.50 | qfq | 2,367,606 | 16,048,909 | -3.03% |
| 2024-10-10 | 6.86 | 7.05 | 6.80 | 6.92 | 6.71 | qfq | 3,192,834 | 22,202,617 | 1.02% |
| 2024-10-09 | 7.42 | 7.48 | 6.83 | 6.85 | 6.64 | qfq | 5,147,095 | 36,749,608 | -9.27% |
| 2024-10-08 | 7.83 | 7.84 | 7.20 | 7.55 | 7.32 | qfq | 8,360,068 | 62,376,669 | 5.89% |
| 2024-09-30 | 6.81 | 7.21 | 6.62 | 7.13 | 6.91 | qfq | 7,042,738 | 49,021,568 | 7.87% |
| 2024-09-27 | 6.42 | 6.62 | 6.42 | 6.61 | 6.41 | qfq | 1,774,673 | 11,591,178 | 3.44% |
| 2024-09-26 | 6.24 | 6.39 | 6.23 | 6.39 | 6.19 | qfq | 1,527,807 | 9,641,492 | 2.57% |
| 2024-09-25 | 6.25 | 6.38 | 6.23 | 6.23 | 6.04 | qfq | 2,085,508 | 13,154,596 | -0.16% |
| 2024-09-24 | 6.13 | 6.24 | 6.06 | 6.24 | 6.05 | qfq | 1,622,872 | 10,052,233 | 2.63% |
| 2024-09-23 | 6.02 | 6.12 | 5.97 | 6.08 | 5.89 | qfq | 1,205,840 | 7,303,557 | 1.00% |
| 2024-09-20 | 6.06 | 6.09 | 5.98 | 6.02 | 5.83 | qfq | 667,400 | 4,025,694 | -0.99% |
| 2024-09-19 | 5.94 | 6.08 | 5.90 | 6.08 | 5.89 | qfq | 1,261,201 | 7,599,485 | 2.36% |
| 2024-09-18 | 5.99 | 6.02 | 5.86 | 5.94 | 5.76 | qfq | 1,022,861 | 6,068,166 | -0.83% |
| 2024-09-13 | 6.03 | 6.05 | 5.98 | 5.99 | 5.81 | qfq | 847,542 | 5,091,295 | -0.33% |
| 2024-09-12 | 6.07 | 6.14 | 5.98 | 6.01 | 5.83 | qfq | 1,063,773 | 6,434,886 | -1.48% |
| 2024-09-11 | 6.12 | 6.16 | 6.07 | 6.10 | 5.91 | qfq | 534,807 | 3,268,834 | -0.33% |
| 2024-09-10 | 6.05 | 6.15 | 6.00 | 6.12 | 5.93 | qfq | 1,070,179 | 6,497,022 | 0.82% |
| 2024-09-09 | 6.11 | 6.20 | 6.03 | 6.07 | 5.88 | qfq | 1,591,769 | 9,696,231 | -0.65% |
| 2024-09-06 | 6.29 | 6.29 | 6.08 | 6.11 | 5.92 | qfq | 654,817 | 4,041,394 | -2.24% |
| 2024-09-05 | 6.19 | 6.26 | 6.19 | 6.25 | 6.06 | qfq | 714,520 | 4,445,865 | 0.48% |
| 2024-09-04 | 6.28 | 6.28 | 6.19 | 6.22 | 6.03 | qfq | 870,801 | 5,422,373 | -0.48% |
| 2024-09-03 | 6.22 | 6.27 | 6.15 | 6.25 | 6.06 | qfq | 1,117,920 | 6,972,656 | 0.64% |
| 2024-09-02 | 6.17 | 6.25 | 6.15 | 6.21 | 6.02 | qfq | 1,198,585 | 7,449,720 | 0.49% |
| 2024-08-30 | 6.15 | 6.24 | 6.12 | 6.18 | 5.99 | qfq | 1,262,832 | 7,824,206 | 0.49% |
| 2024-08-29 | 6.06 | 6.15 | 6.03 | 6.15 | 5.96 | qfq | 1,038,130 | 6,332,177 | 1.15% |
| 2024-08-28 | 6.07 | 6.12 | 5.99 | 6.08 | 5.89 | qfq | 919,372 | 5,579,209 | 0.66% |
| 2024-08-27 | 6.12 | 6.12 | 6.02 | 6.04 | 5.85 | qfq | 986,206 | 5,965,136 | -0.49% |
| 2024-08-26 | 5.99 | 6.08 | 5.93 | 6.07 | 5.88 | qfq | 889,426 | 5,370,825 | 1.68% |
| 2024-08-23 | 6.04 | 6.08 | 5.93 | 5.97 | 5.79 | qfq | 1,096,043 | 6,563,310 | -1.00% |
| 2024-08-22 | 6.11 | 6.13 | 6.03 | 6.03 | 5.84 | qfq | 897,286 | 5,440,417 | -0.66% |
| 2024-08-21 | 6.05 | 6.10 | 6.00 | 6.07 | 5.88 | qfq | 899,861 | 5,461,182 | 0.00% |
| 2024-08-20 | 6.17 | 6.25 | 5.99 | 6.07 | 5.88 | qfq | 2,107,092 | 12,856,144 | -1.30% |
| 2024-08-19 | 6.16 | 6.24 | 6.13 | 6.15 | 5.96 | qfq | 713,836 | 4,408,820 | -0.16% |
| 2024-08-16 | 6.22 | 6.23 | 6.16 | 6.16 | 5.97 | qfq | 700,236 | 4,340,183 | -0.96% |
| 2024-08-15 | 6.19 | 6.28 | 6.18 | 6.22 | 6.03 | qfq | 1,181,504 | 7,351,505 | -0.32% |
| 2024-08-14 | 6.28 | 6.36 | 6.19 | 6.24 | 6.05 | qfq | 1,278,896 | 8,015,421 | -0.64% |
| 2024-08-13 | 6.32 | 6.32 | 6.20 | 6.28 | 6.09 | qfq | 921,676 | 5,771,488 | -0.16% |
| 2024-08-12 | 6.21 | 6.34 | 6.20 | 6.29 | 6.10 | qfq | 1,028,276 | 6,471,005 | 0.80% |
| 2024-08-09 | 6.32 | 6.34 | 6.24 | 6.24 | 6.05 | qfq | 888,814 | 5,588,728 | -0.64% |
| 2024-08-08 | 6.24 | 6.30 | 6.16 | 6.28 | 6.09 | qfq | 903,143 | 5,632,251 | 0.32% |
| 2024-08-07 | 6.22 | 6.28 | 6.15 | 6.26 | 6.07 | qfq | 889,301 | 5,551,021 | 0.64% |
| 2024-08-06 | 6.12 | 6.23 | 6.12 | 6.22 | 6.03 | qfq | 1,130,694 | 6,986,187 | 2.13% |
| 2024-08-05 | 6.24 | 6.33 | 6.09 | 6.09 | 5.90 | qfq | 1,984,452 | 12,335,023 | -2.56% |
| 2024-08-02 | 6.27 | 6.32 | 6.22 | 6.25 | 6.06 | qfq | 956,299 | 5,996,274 | -0.64% |
| 2024-08-01 | 6.40 | 6.45 | 6.26 | 6.29 | 6.10 | qfq | 1,609,655 | 10,204,316 | -1.72% |
| 2024-07-31 | 6.33 | 6.40 | 6.32 | 6.40 | 6.20 | qfq | 2,276,258 | 14,501,623 | 0.95% |
| 2024-07-30 | 6.19 | 6.38 | 6.19 | 6.34 | 6.14 | qfq | 1,059,456 | 6,683,367 | 1.60% |
| 2024-07-29 | 6.19 | 6.32 | 6.19 | 6.24 | 6.05 | qfq | 778,197 | 4,860,061 | 0.48% |
| 2024-07-26 | 6.13 | 6.24 | 6.09 | 6.21 | 6.02 | qfq | 958,095 | 5,941,987 | 1.64% |
| 2024-07-25 | 6.08 | 6.16 | 6.01 | 6.11 | 5.92 | qfq | 841,741 | 5,134,021 | 0.49% |
| 2024-07-24 | 6.07 | 6.16 | 6.04 | 6.08 | 5.89 | qfq | 972,794 | 5,918,095 | -0.82% |
| 2024-07-23 | 6.15 | 6.21 | 6.10 | 6.13 | 5.94 | qfq | 1,640,338 | 10,099,189 | -0.33% |
| 2024-07-22 | 6.17 | 6.21 | 6.11 | 6.15 | 5.96 | qfq | 1,103,449 | 6,804,759 | -0.32% |
| 2024-07-19 | 6.20 | 6.24 | 6.08 | 6.17 | 5.98 | qfq | 972,155 | 5,995,299 | -0.64% |
| 2024-07-18 | 6.17 | 6.21 | 6.09 | 6.21 | 6.02 | qfq | 1,028,403 | 6,309,733 | 0.32% |
| 2024-07-17 | 6.30 | 6.34 | 6.18 | 6.19 | 6.00 | qfq | 1,048,504 | 6,537,055 | -1.75% |
| 2024-07-16 | 6.33 | 6.38 | 6.25 | 6.30 | 6.11 | qfq | 1,409,030 | 8,885,854 | -0.47% |
| 2024-07-15 | 6.33 | 6.40 | 6.30 | 6.33 | 6.14 | qfq | 1,563,566 | 9,925,492 | -0.78% |
| 2024-07-12 | 6.27 | 6.45 | 6.26 | 6.38 | 6.18 | qfq | 2,122,992 | 13,546,961 | 1.27% |
| 2024-07-11 | 6.15 | 6.31 | 6.10 | 6.30 | 6.11 | qfq | 2,415,644 | 15,066,033 | 2.94% |
| 2024-07-10 | 6.02 | 6.18 | 6.02 | 6.12 | 5.93 | qfq | 2,265,407 | 13,881,054 | 2.34% |
| 2024-07-09 | 5.81 | 5.99 | 5.75 | 5.98 | 5.80 | qfq | 1,887,735 | 11,092,178 | 2.93% |
| 2024-07-08 | 5.95 | 6.12 | 5.77 | 5.81 | 5.63 | qfq | 1,459,924 | 8,556,675 | -5.22% |
| 2024-07-05 | 6.07 | 6.15 | 5.98 | 6.13 | 5.80 | qfq | 1,148,836 | 6,990,733 | 0.16% |
| 2024-07-04 | 6.28 | 6.31 | 6.07 | 6.12 | 5.79 | qfq | 1,683,017 | 10,349,769 | -2.86% |
| 2024-07-03 | 6.35 | 6.41 | 6.28 | 6.30 | 5.96 | qfq | 1,153,866 | 7,319,430 | -0.79% |
| 2024-07-02 | 6.27 | 6.41 | 6.24 | 6.35 | 6.00 | qfq | 1,722,703 | 10,890,812 | 1.60% |
| 2024-07-01 | 6.16 | 6.26 | 6.12 | 6.25 | 5.91 | qfq | 1,339,903 | 8,278,601 | 1.63% |
| 2024-06-28 | 6.13 | 6.23 | 6.10 | 6.15 | 5.81 | qfq | 1,618,244 | 10,005,856 | 0.00% |
| 2024-06-27 | 6.18 | 6.27 | 6.13 | 6.15 | 5.81 | qfq | 1,499,413 | 9,273,025 | -0.65% |
| 2024-06-26 | 6.04 | 6.21 | 5.97 | 6.19 | 5.85 | qfq | 1,604,344 | 9,792,116 | 2.48% |
| 2024-06-25 | 5.94 | 6.11 | 5.90 | 6.04 | 5.71 | qfq | 2,172,776 | 13,072,740 | 1.68% |
| 2024-06-24 | 6.11 | 6.15 | 5.88 | 5.94 | 5.62 | qfq | 2,033,657 | 12,183,254 | -3.57% |
| 2024-06-21 | 6.14 | 6.21 | 6.06 | 6.16 | 5.82 | qfq | 1,142,257 | 7,026,340 | 0.33% |
| 2024-06-20 | 6.27 | 6.28 | 6.09 | 6.14 | 5.81 | qfq | 1,759,292 | 10,875,729 | -2.07% |
| 2024-06-19 | 6.23 | 6.30 | 6.22 | 6.27 | 5.93 | qfq | 1,170,757 | 7,328,875 | 0.16% |
| 2024-06-18 | 6.20 | 6.27 | 6.18 | 6.26 | 5.92 | qfq | 1,488,495 | 9,281,206 | 0.97% |
| 2024-06-17 | 6.30 | 6.33 | 6.18 | 6.20 | 5.86 | qfq | 1,739,766 | 10,856,273 | -2.21% |
| 2024-06-14 | 6.30 | 6.38 | 6.25 | 6.34 | 5.99 | qfq | 1,300,990 | 8,237,762 | 0.16% |
| 2024-06-13 | 6.42 | 6.46 | 6.31 | 6.33 | 5.99 | qfq | 1,314,764 | 8,356,394 | -0.94% |
| 2024-06-12 | 6.22 | 6.42 | 6.22 | 6.39 | 6.04 | qfq | 1,541,977 | 9,808,073 | 1.91% |
| 2024-06-11 | 6.29 | 6.32 | 6.16 | 6.27 | 5.93 | qfq | 2,507,591 | 15,644,255 | -1.10% |
| 2024-06-07 | 6.13 | 6.37 | 6.13 | 6.34 | 5.99 | qfq | 3,201,390 | 20,208,318 | 3.93% |
| 2024-06-06 | 6.33 | 6.42 | 6.06 | 6.10 | 5.77 | qfq | 3,577,997 | 22,060,725 | -3.48% |
| 2024-06-05 | 6.48 | 6.53 | 6.30 | 6.32 | 5.98 | qfq | 2,679,591 | 17,089,296 | -3.07% |
| 2024-06-04 | 6.66 | 6.70 | 6.45 | 6.52 | 6.16 | qfq | 3,059,050 | 19,965,845 | -2.10% |
| 2024-06-03 | 6.89 | 6.90 | 6.60 | 6.66 | 6.30 | qfq | 1,829,245 | 12,285,268 | -3.20% |
| 2024-05-31 | 6.81 | 6.88 | 6.78 | 6.88 | 6.51 | qfq | 1,357,451 | 9,276,948 | 0.88% |
| 2024-05-30 | 6.79 | 6.92 | 6.78 | 6.82 | 6.45 | qfq | 1,144,637 | 7,842,289 | -0.87% |
| 2024-05-29 | 6.76 | 6.94 | 6.76 | 6.88 | 6.51 | qfq | 1,369,757 | 9,418,199 | 0.73% |
| 2024-05-28 | 7.10 | 7.10 | 6.80 | 6.83 | 6.46 | qfq | 2,029,964 | 13,972,604 | -2.71% |
| 2024-05-27 | 6.92 | 7.03 | 6.86 | 7.02 | 6.64 | qfq | 1,696,947 | 11,765,829 | 1.15% |
| 2024-05-24 | 6.96 | 7.04 | 6.89 | 6.94 | 6.56 | qfq | 1,409,989 | 9,846,855 | -0.14% |
| 2024-05-23 | 7.18 | 7.19 | 6.90 | 6.95 | 6.57 | qfq | 2,405,484 | 16,835,003 | -2.80% |
| 2024-05-22 | 7.15 | 7.21 | 7.10 | 7.15 | 6.76 | qfq | 1,373,180 | 9,816,961 | 0.14% |
| 2024-05-21 | 7.17 | 7.26 | 7.13 | 7.14 | 6.75 | qfq | 1,707,265 | 12,253,638 | -1.65% |
| 2024-05-20 | 7.32 | 7.36 | 7.24 | 7.26 | 6.86 | qfq | 1,643,574 | 11,969,314 | -0.27% |
| 2024-05-17 | 7.33 | 7.34 | 7.20 | 7.28 | 6.88 | qfq | 2,207,020 | 16,004,680 | -0.27% |
| 2024-05-16 | 7.23 | 7.34 | 7.21 | 7.30 | 6.90 | qfq | 1,628,491 | 11,886,601 | 0.97% |
| 2024-05-15 | 7.25 | 7.33 | 7.19 | 7.23 | 6.84 | qfq | 1,686,552 | 12,251,378 | -0.69% |
| 2024-05-14 | 7.15 | 7.32 | 7.15 | 7.28 | 6.88 | qfq | 2,199,589 | 15,981,143 | 2.10% |
| 2024-05-13 | 7.25 | 7.29 | 7.10 | 7.13 | 6.74 | qfq | 1,971,043 | 14,145,680 | -1.79% |
| 2024-05-10 | 7.33 | 7.35 | 7.22 | 7.26 | 6.86 | qfq | 1,523,991 | 11,094,336 | -0.55% |
| 2024-05-09 | 7.19 | 7.32 | 7.19 | 7.30 | 6.90 | qfq | 1,994,264 | 14,541,491 | 0.55% |
| 2024-05-08 | 7.32 | 7.35 | 7.21 | 7.26 | 6.86 | qfq | 2,292,592 | 16,678,053 | -0.27% |
| 2024-05-07 | 7.33 | 7.33 | 7.19 | 7.28 | 6.88 | qfq | 2,203,639 | 15,996,964 | -0.27% |
| 2024-05-06 | 7.24 | 7.36 | 7.16 | 7.30 | 6.90 | qfq | 4,044,532 | 29,389,373 | 0.83% |
| 2024-04-30 | 7.04 | 7.37 | 7.04 | 7.24 | 6.85 | qfq | 4,221,369 | 30,303,095 | 1.97% |
| 2024-04-29 | 6.88 | 7.17 | 6.82 | 7.10 | 6.71 | qfq | 4,203,957 | 29,548,657 | 3.20% |
| 2024-04-26 | 6.75 | 6.91 | 6.73 | 6.88 | 6.51 | qfq | 3,015,266 | 20,612,755 | 0.73% |
| 2024-04-25 | 6.71 | 6.86 | 6.65 | 6.83 | 6.46 | qfq | 2,663,812 | 18,111,458 | 1.19% |
| 2024-04-24 | 6.56 | 6.77 | 6.55 | 6.75 | 6.38 | qfq | 3,885,357 | 25,958,238 | 0.45% |
| 2024-04-23 | 6.70 | 6.93 | 6.66 | 6.72 | 6.35 | qfq | 6,255,026 | 42,299,624 | 5.16% |
| 2024-04-22 | 6.52 | 6.52 | 6.23 | 6.39 | 6.04 | qfq | 2,369,817 | 15,124,207 | -1.39% |
| 2024-04-19 | 6.55 | 6.69 | 6.42 | 6.48 | 6.13 | qfq | 2,566,328 | 16,690,445 | -1.07% |
| 2024-04-18 | 6.63 | 6.65 | 6.48 | 6.55 | 6.19 | qfq | 3,497,774 | 22,973,235 | -1.50% |
| 2024-04-17 | 6.19 | 6.67 | 6.18 | 6.65 | 6.29 | qfq | 5,256,188 | 34,167,254 | 9.20% |
| 2024-04-16 | 6.49 | 6.49 | 6.04 | 6.09 | 5.76 | qfq | 4,861,917 | 30,002,739 | -6.31% |
| 2024-04-15 | 6.93 | 7.03 | 6.38 | 6.50 | 6.15 | qfq | 6,071,314 | 40,267,953 | -6.47% |
| 2024-04-12 | 7.06 | 7.15 | 6.94 | 6.95 | 6.57 | qfq | 4,924,073 | 34,568,887 | -2.11% |
| 2024-04-11 | 7.16 | 7.29 | 7.00 | 7.10 | 6.71 | qfq | 5,304,329 | 37,921,953 | 0.14% |
| 2024-04-10 | 7.36 | 7.46 | 7.00 | 7.09 | 6.70 | qfq | 6,838,973 | 48,781,955 | -3.80% |
| 2024-04-09 | 7.15 | 7.67 | 7.10 | 7.37 | 6.97 | qfq | 10,275,909 | 75,409,779 | 3.95% |
| 2024-04-08 | 7.39 | 7.50 | 7.01 | 7.09 | 6.70 | qfq | 16,094,804 | 116,606,734 | -8.40% |
| 2024-04-03 | 7.65 | 8.00 | 7.45 | 7.74 | 7.32 | qfq | 19,760,212 | 155,076,146 | 6.46% |
| 2024-04-02 | 7.12 | 7.29 | 7.10 | 7.27 | 6.87 | qfq | 4,146,072 | 29,970,731 | 2.11% |
| 2024-04-01 | 7.05 | 7.14 | 7.04 | 7.12 | 6.73 | qfq | 3,718,530 | 26,384,939 | 1.14% |
| 2024-03-29 | 7.15 | 7.18 | 6.94 | 7.04 | 6.66 | qfq | 4,372,781 | 30,734,932 | -1.54% |
| 2024-03-28 | 6.95 | 7.29 | 6.81 | 7.15 | 6.76 | qfq | 7,102,468 | 49,873,802 | 1.85% |
| 2024-03-27 | 6.84 | 7.57 | 6.84 | 7.02 | 6.64 | qfq | 6,833,566 | 49,113,213 | 2.03% |
| 2024-03-26 | 6.96 | 7.09 | 6.78 | 6.88 | 6.51 | qfq | 4,500,996 | 31,084,727 | -1.43% |
| 2024-03-25 | 7.32 | 7.41 | 6.97 | 6.98 | 6.60 | qfq | 8,288,659 | 59,245,540 | -7.06% |
| 2024-03-22 | 7.18 | 7.92 | 7.05 | 7.51 | 7.10 | qfq | 8,618,661 | 64,410,619 | 4.31% |
| 2024-03-21 | 7.10 | 7.26 | 7.02 | 7.20 | 6.81 | qfq | 3,056,778 | 21,856,424 | 1.98% |
| 2024-03-20 | 6.97 | 7.07 | 6.93 | 7.06 | 6.68 | qfq | 1,994,350 | 13,971,417 | 1.44% |
| 2024-03-19 | 6.95 | 7.03 | 6.89 | 6.96 | 6.58 | qfq | 1,965,635 | 13,662,198 | 0.14% |
| 2024-03-18 | 6.81 | 6.95 | 6.76 | 6.95 | 6.57 | qfq | 1,754,977 | 12,050,594 | 2.06% |
| 2024-03-15 | 6.69 | 6.81 | 6.63 | 6.81 | 6.44 | qfq | 1,843,517 | 12,419,852 | 1.79% |
| 2024-03-14 | 6.65 | 6.71 | 6.60 | 6.69 | 6.33 | qfq | 2,343,219 | 15,619,268 | 1.21% |
| 2024-03-13 | 6.58 | 6.66 | 6.51 | 6.61 | 6.25 | qfq | 1,797,007 | 11,835,314 | 0.30% |
| 2024-03-12 | 6.47 | 6.59 | 6.44 | 6.59 | 6.23 | qfq | 2,352,259 | 15,329,369 | 1.70% |
| 2024-03-11 | 6.43 | 6.55 | 6.38 | 6.48 | 6.13 | qfq | 1,748,321 | 11,248,782 | 0.15% |
| 2024-03-08 | 6.45 | 6.52 | 6.37 | 6.47 | 6.12 | qfq | 1,918,568 | 12,367,334 | 0.94% |
| 2024-03-07 | 6.35 | 6.49 | 6.30 | 6.41 | 6.06 | qfq | 2,625,737 | 16,863,429 | 1.75% |
| 2024-03-06 | 6.18 | 6.32 | 6.15 | 6.30 | 5.96 | qfq | 1,714,057 | 10,717,869 | 1.94% |
| 2024-03-05 | 6.34 | 6.35 | 6.18 | 6.18 | 5.84 | qfq | 1,793,826 | 11,173,874 | -2.68% |
| 2024-03-04 | 6.36 | 6.50 | 6.19 | 6.35 | 6.00 | qfq | 1,916,349 | 12,077,100 | 0.00% |
| 2024-03-01 | 6.30 | 6.43 | 6.26 | 6.35 | 6.00 | qfq | 2,116,362 | 13,405,944 | 0.32% |
| 2024-02-29 | 6.09 | 6.40 | 6.03 | 6.33 | 5.99 | qfq | 3,975,239 | 25,009,883 | 2.59% |
| 2024-02-28 | 6.78 | 6.95 | 6.15 | 6.17 | 5.83 | qfq | 5,619,552 | 36,799,701 | -9.26% |
| 2024-02-27 | 6.62 | 6.80 | 6.50 | 6.80 | 6.43 | qfq | 2,524,089 | 16,892,060 | 3.19% |
| 2024-02-26 | 6.46 | 6.81 | 6.46 | 6.59 | 6.23 | qfq | 3,236,358 | 21,396,911 | 1.85% |
| 2024-02-23 | 6.31 | 6.48 | 6.31 | 6.47 | 6.12 | qfq | 2,961,965 | 18,927,025 | 2.54% |
| 2024-02-22 | 6.25 | 6.33 | 6.16 | 6.31 | 5.97 | qfq | 2,455,129 | 15,383,763 | 1.12% |
| 2024-02-21 | 6.10 | 6.37 | 6.10 | 6.24 | 5.90 | qfq | 4,308,362 | 26,959,410 | 0.16% |
| 2024-02-20 | 5.98 | 6.25 | 5.84 | 6.23 | 5.89 | qfq | 4,771,268 | 29,290,918 | 4.53% |
| 2024-02-19 | 5.77 | 6.00 | 5.72 | 5.96 | 5.64 | qfq | 4,988,145 | 29,257,618 | 4.56% |
| 2024-02-08 | 5.32 | 5.75 | 5.20 | 5.70 | 5.39 | qfq | 5,930,553 | 32,523,245 | 5.95% |
| 2024-02-07 | 5.78 | 5.78 | 5.32 | 5.38 | 5.09 | qfq | 8,459,419 | 46,109,504 | -6.92% |
| 2024-02-06 | 5.46 | 6.01 | 5.07 | 5.78 | 5.47 | qfq | 7,963,049 | 43,142,186 | 5.09% |
| 2024-02-05 | 5.97 | 6.06 | 5.50 | 5.50 | 5.20 | qfq | 7,234,421 | 40,352,138 | -9.98% |
| 2024-02-02 | 6.41 | 6.65 | 5.82 | 6.11 | 5.78 | qfq | 4,490,146 | 28,003,524 | -5.42% |
| 2024-02-01 | 6.65 | 6.66 | 6.24 | 6.46 | 6.11 | qfq | 4,449,278 | 28,695,793 | -2.12% |
| 2024-01-31 | 7.19 | 7.19 | 6.59 | 6.60 | 6.24 | qfq | 4,951,401 | 33,733,406 | -7.04% |
| 2024-01-30 | 7.26 | 7.36 | 7.09 | 7.10 | 6.71 | qfq | 2,956,412 | 21,346,471 | -4.18% |
| 2024-01-29 | 7.73 | 7.80 | 7.39 | 7.41 | 7.01 | qfq | 4,082,110 | 30,683,347 | -4.63% |
| 2024-01-26 | 7.57 | 7.89 | 7.52 | 7.77 | 7.35 | qfq | 5,094,320 | 39,653,157 | 2.51% |
| 2024-01-25 | 7.17 | 7.60 | 7.16 | 7.58 | 7.17 | qfq | 5,395,297 | 40,135,592 | 5.13% |
| 2024-01-24 | 7.10 | 7.32 | 6.93 | 7.21 | 6.82 | qfq | 4,518,871 | 32,241,986 | 1.69% |
| 2024-01-23 | 7.20 | 7.22 | 6.99 | 7.09 | 6.70 | qfq | 4,544,684 | 32,208,968 | -2.07% |
| 2024-01-22 | 7.75 | 7.75 | 7.20 | 7.24 | 6.85 | qfq | 6,371,240 | 47,902,276 | -6.82% |
| 2024-01-19 | 7.87 | 8.00 | 7.71 | 7.77 | 7.35 | qfq | 5,878,406 | 46,131,067 | -1.02% |
| 2024-01-18 | 7.86 | 7.98 | 7.67 | 7.85 | 7.42 | qfq | 9,563,667 | 74,828,936 | -1.63% |
| 2024-01-17 | 8.22 | 8.29 | 7.97 | 7.98 | 7.55 | qfq | 8,876,727 | 71,955,473 | -2.92% |
| 2024-01-16 | 8.32 | 8.39 | 8.09 | 8.22 | 7.77 | qfq | 12,050,577 | 98,994,955 | -1.79% |
| 2024-01-15 | 8.39 | 8.59 | 8.21 | 8.37 | 7.91 | qfq | 20,644,183 | 173,041,908 | 0.48% |
| 2024-01-12 | 8.04 | 8.88 | 8.04 | 8.33 | 7.88 | qfq | 18,974,194 | 160,033,135 | 3.22% |
| 2024-01-11 | 8.13 | 8.20 | 8.02 | 8.07 | 7.63 | qfq | 4,458,157 | 36,042,004 | -1.71% |
| 2024-01-10 | 8.14 | 8.21 | 8.05 | 8.21 | 7.76 | qfq | 4,399,123 | 35,909,622 | 0.86% |
| 2024-01-09 | 8.08 | 8.17 | 8.06 | 8.14 | 7.70 | qfq | 2,061,095 | 16,752,499 | 0.49% |
| 2024-01-08 | 8.10 | 8.16 | 8.01 | 8.10 | 7.66 | qfq | 2,473,908 | 20,010,304 | -0.25% |
| 2024-01-05 | 8.19 | 8.25 | 8.05 | 8.12 | 7.68 | qfq | 1,568,527 | 12,776,764 | -0.85% |
| 2024-01-04 | 8.11 | 8.21 | 8.09 | 8.19 | 7.74 | qfq | 1,778,682 | 14,487,684 | 0.49% |
| 2024-01-03 | 8.13 | 8.24 | 8.05 | 8.15 | 7.71 | qfq | 1,967,053 | 16,038,217 | 0.12% |
| 2024-01-02 | 7.93 | 8.19 | 7.91 | 8.14 | 7.70 | qfq | 2,811,285 | 22,820,527 | 2.65% |
| 2023-12-29 | 7.95 | 7.97 | 7.87 | 7.93 | 7.50 | qfq | 1,897,838 | 15,025,386 | -0.50% |
| 2023-12-28 | 7.84 | 8.00 | 7.72 | 7.97 | 7.54 | qfq | 1,700,657 | 13,426,721 | 1.66% |
| 2023-12-27 | 7.74 | 7.87 | 7.71 | 7.84 | 7.41 | qfq | 1,366,162 | 10,638,650 | 1.42% |
| 2023-12-26 | 7.89 | 7.91 | 7.69 | 7.73 | 7.31 | qfq | 2,305,903 | 17,932,707 | -2.15% |
| 2023-12-25 | 7.90 | 7.91 | 7.77 | 7.90 | 7.47 | qfq | 2,692,512 | 21,116,150 | 0.00% |
| 2023-12-22 | 7.98 | 8.02 | 7.85 | 7.90 | 7.47 | qfq | 1,893,591 | 15,055,985 | -0.75% |
| 2023-12-21 | 7.86 | 8.01 | 7.76 | 7.96 | 7.53 | qfq | 1,707,072 | 13,490,369 | 0.89% |
| 2023-12-20 | 7.95 | 8.05 | 7.84 | 7.89 | 7.46 | qfq | 1,470,960 | 11,709,439 | -0.38% |
| 2023-12-19 | 7.87 | 7.95 | 7.73 | 7.92 | 7.49 | qfq | 1,716,919 | 13,530,021 | 0.51% |
| 2023-12-18 | 8.02 | 8.03 | 7.87 | 7.88 | 7.45 | qfq | 1,703,764 | 13,541,820 | -1.75% |
| 2023-12-15 | 8.04 | 8.06 | 7.95 | 8.02 | 7.58 | qfq | 1,770,213 | 14,154,784 | 0.00% |
| 2023-12-14 | 8.02 | 8.08 | 7.96 | 8.02 | 7.58 | qfq | 1,515,393 | 12,159,489 | 0.25% |
| 2023-12-13 | 7.96 | 8.10 | 7.91 | 8.00 | 7.56 | qfq | 1,862,921 | 14,919,814 | 0.50% |
| 2023-12-12 | 7.91 | 7.99 | 7.78 | 7.96 | 7.53 | qfq | 1,417,835 | 11,188,673 | 0.76% |
| 2023-12-11 | 7.74 | 7.97 | 7.72 | 7.90 | 7.47 | qfq | 2,717,680 | 21,377,611 | 1.80% |
| 2023-12-08 | 7.96 | 8.04 | 7.74 | 7.76 | 7.34 | qfq | 1,863,847 | 14,627,470 | -3.00% |
| 2023-12-07 | 7.97 | 8.09 | 7.94 | 8.00 | 7.56 | qfq | 2,119,686 | 16,959,454 | 0.13% |
| 2023-12-06 | 7.87 | 8.03 | 7.86 | 7.99 | 7.55 | qfq | 1,823,199 | 14,529,357 | 1.27% |
| 2023-12-05 | 7.99 | 8.03 | 7.88 | 7.89 | 7.46 | qfq | 1,783,902 | 14,164,879 | -0.50% |
| 2023-12-04 | 8.00 | 8.07 | 7.86 | 7.93 | 7.50 | qfq | 2,170,228 | 17,241,167 | -0.88% |
| 2023-12-01 | 7.96 | 8.09 | 7.94 | 8.00 | 7.56 | qfq | 2,597,805 | 20,739,250 | -0.37% |
| 2023-11-30 | 8.12 | 8.15 | 7.94 | 8.03 | 7.59 | qfq | 2,731,507 | 21,869,632 | -0.62% |
| 2023-11-29 | 8.14 | 8.16 | 8.03 | 8.08 | 7.64 | qfq | 2,264,733 | 18,296,249 | -0.62% |
| 2023-11-28 | 8.09 | 8.20 | 8.01 | 8.13 | 7.69 | qfq | 2,741,005 | 22,313,507 | 0.00% |
| 2023-11-27 | 8.17 | 8.20 | 8.07 | 8.13 | 7.69 | qfq | 2,361,496 | 19,155,473 | -0.61% |
| 2023-11-24 | 8.22 | 8.24 | 8.12 | 8.18 | 7.73 | qfq | 1,416,470 | 11,563,246 | -0.49% |
| 2023-11-23 | 8.16 | 8.23 | 8.11 | 8.22 | 7.77 | qfq | 1,378,702 | 11,285,284 | 0.61% |
| 2023-11-22 | 8.21 | 8.25 | 8.14 | 8.17 | 7.72 | qfq | 1,185,698 | 9,703,387 | -0.49% |
| 2023-11-21 | 8.23 | 8.27 | 8.19 | 8.21 | 7.76 | qfq | 1,337,043 | 10,998,299 | -0.24% |
| 2023-11-20 | 8.20 | 8.24 | 8.10 | 8.23 | 7.78 | qfq | 1,606,680 | 13,157,472 | 0.98% |
| 2023-11-17 | 8.21 | 8.21 | 8.08 | 8.15 | 7.71 | qfq | 1,344,625 | 10,960,752 | 0.12% |
| 2023-11-16 | 8.18 | 8.21 | 8.11 | 8.14 | 7.70 | qfq | 1,262,730 | 10,304,333 | -0.12% |
| 2023-11-15 | 8.16 | 8.22 | 8.10 | 8.15 | 7.71 | qfq | 1,419,044 | 11,571,801 | -0.24% |
| 2023-11-14 | 8.21 | 8.26 | 8.14 | 8.17 | 7.72 | qfq | 1,649,635 | 13,497,504 | -0.49% |
| 2023-11-13 | 8.09 | 8.23 | 8.03 | 8.21 | 7.76 | qfq | 2,926,747 | 23,829,249 | 1.86% |
| 2023-11-10 | 7.96 | 8.07 | 7.90 | 8.06 | 7.62 | qfq | 1,599,459 | 12,825,966 | 1.38% |
| 2023-11-09 | 7.99 | 8.03 | 7.93 | 7.95 | 7.52 | qfq | 1,412,200 | 11,239,870 | -0.63% |
| 2023-11-08 | 8.02 | 8.10 | 7.94 | 8.00 | 7.56 | qfq | 1,713,732 | 13,714,159 | -0.50% |
| 2023-11-07 | 7.96 | 8.07 | 7.90 | 8.04 | 7.60 | qfq | 3,026,368 | 24,249,480 | 0.88% |
| 2023-11-06 | 8.08 | 8.11 | 7.88 | 7.97 | 7.54 | qfq | 2,558,622 | 20,378,113 | -1.24% |
| 2023-11-03 | 7.95 | 8.09 | 7.93 | 8.07 | 7.63 | qfq | 3,255,101 | 26,164,983 | 1.25% |
| 2023-11-02 | 8.15 | 8.19 | 7.91 | 7.97 | 7.54 | qfq | 2,620,328 | 20,952,971 | -0.99% |
| 2023-11-01 | 7.92 | 8.11 | 7.92 | 8.05 | 7.61 | qfq | 4,597,704 | 36,903,506 | 1.51% |
| 2023-10-31 | 7.89 | 8.21 | 7.83 | 7.93 | 7.50 | qfq | 6,427,672 | 51,736,058 | 1.54% |
| 2023-10-30 | 7.70 | 7.88 | 7.70 | 7.81 | 7.38 | qfq | 2,318,401 | 18,135,723 | 1.43% |
| 2023-10-27 | 7.57 | 7.71 | 7.52 | 7.70 | 7.28 | qfq | 1,523,541 | 11,671,769 | 1.99% |
| 2023-10-26 | 7.59 | 7.62 | 7.47 | 7.55 | 7.14 | qfq | 832,341 | 6,277,471 | -0.66% |
| 2023-10-25 | 7.54 | 7.68 | 7.53 | 7.60 | 7.19 | qfq | 1,481,744 | 11,285,925 | 1.20% |
| 2023-10-24 | 7.17 | 7.52 | 7.17 | 7.51 | 7.10 | qfq | 1,880,322 | 13,996,240 | 4.74% |
| 2023-10-23 | 7.36 | 7.37 | 7.15 | 7.17 | 6.78 | qfq | 1,380,658 | 9,977,755 | -2.05% |
| 2023-10-20 | 7.39 | 7.47 | 7.30 | 7.32 | 6.92 | qfq | 770,422 | 5,675,358 | -0.68% |
| 2023-10-19 | 7.27 | 7.54 | 7.26 | 7.37 | 6.97 | qfq | 1,545,598 | 11,468,510 | 0.27% |
| 2023-10-18 | 7.52 | 7.52 | 7.32 | 7.35 | 6.95 | qfq | 955,805 | 7,054,957 | -1.87% |
| 2023-10-17 | 7.41 | 7.53 | 7.39 | 7.49 | 7.08 | qfq | 1,048,846 | 7,843,208 | 1.08% |
| 2023-10-16 | 7.41 | 7.45 | 7.37 | 7.41 | 7.01 | qfq | 1,065,959 | 7,895,194 | 0.41% |
| 2023-10-13 | 7.40 | 7.44 | 7.36 | 7.38 | 6.98 | qfq | 1,411,757 | 10,435,005 | -0.94% |
| 2023-10-12 | 7.48 | 7.52 | 7.36 | 7.45 | 7.04 | qfq | 1,281,721 | 9,513,887 | 0.27% |
| 2023-10-11 | 7.54 | 7.55 | 7.41 | 7.43 | 7.03 | qfq | 1,471,894 | 10,977,240 | -1.20% |
| 2023-10-10 | 7.64 | 7.66 | 7.49 | 7.52 | 7.11 | qfq | 1,302,648 | 9,851,334 | -0.66% |
| 2023-10-09 | 7.77 | 7.77 | 7.50 | 7.57 | 7.16 | qfq | 2,023,725 | 15,325,389 | -2.70% |
| 2023-09-28 | 7.64 | 7.80 | 7.64 | 7.78 | 7.36 | qfq | 1,786,382 | 13,860,749 | 1.57% |
| 2023-09-27 | 7.59 | 7.72 | 7.53 | 7.66 | 7.24 | qfq | 1,302,223 | 9,970,283 | 1.06% |
| 2023-09-26 | 7.73 | 7.73 | 7.57 | 7.58 | 7.17 | qfq | 1,365,094 | 10,400,598 | -1.94% |
| 2023-09-25 | 7.72 | 7.80 | 7.68 | 7.73 | 7.31 | qfq | 1,403,728 | 10,859,765 | 0.13% |
| 2023-09-22 | 7.64 | 7.74 | 7.58 | 7.72 | 7.30 | qfq | 1,404,424 | 10,779,166 | 0.92% |
| 2023-09-21 | 7.64 | 7.79 | 7.59 | 7.65 | 7.23 | qfq | 1,604,154 | 12,311,069 | -0.13% |
| 2023-09-20 | 7.67 | 7.71 | 7.62 | 7.66 | 7.24 | qfq | 1,135,004 | 8,694,220 | -0.13% |
| 2023-09-19 | 7.80 | 7.80 | 7.63 | 7.67 | 7.25 | qfq | 1,098,731 | 8,456,792 | -1.03% |
| 2023-09-18 | 7.58 | 7.79 | 7.53 | 7.75 | 7.33 | qfq | 1,838,996 | 14,181,864 | 1.71% |
| 2023-09-15 | 7.52 | 7.66 | 7.48 | 7.62 | 7.20 | qfq | 1,526,863 | 11,593,654 | 1.74% |
| 2023-09-14 | 7.64 | 7.64 | 7.45 | 7.49 | 7.08 | qfq | 950,719 | 7,149,368 | -1.71% |
| 2023-09-13 | 7.63 | 7.68 | 7.57 | 7.62 | 7.20 | qfq | 1,259,285 | 9,583,718 | -0.52% |
| 2023-09-12 | 7.80 | 7.80 | 7.58 | 7.66 | 7.24 | qfq | 2,042,680 | 15,588,795 | 0.13% |
| 2023-09-11 | 7.68 | 7.71 | 7.57 | 7.65 | 7.23 | qfq | 1,916,895 | 14,661,167 | 0.26% |
| 2023-09-08 | 7.70 | 7.76 | 7.59 | 7.63 | 7.21 | qfq | 2,024,111 | 15,568,331 | -0.65% |
| 2023-09-07 | 7.79 | 7.81 | 7.65 | 7.68 | 7.26 | qfq | 2,097,730 | 16,207,142 | -1.03% |
| 2023-09-06 | 7.82 | 7.88 | 7.70 | 7.76 | 7.34 | qfq | 2,952,389 | 23,039,665 | -0.77% |
| 2023-09-05 | 7.82 | 7.87 | 7.75 | 7.82 | 7.39 | qfq | 3,230,007 | 25,282,333 | 0.26% |
| 2023-09-04 | 7.78 | 7.85 | 7.73 | 7.80 | 7.37 | qfq | 1,588,696 | 12,384,415 | 0.26% |
| 2023-09-01 | 7.70 | 7.78 | 7.62 | 7.78 | 7.36 | qfq | 2,404,865 | 18,605,485 | 1.30% |
| 2023-08-31 | 7.72 | 7.80 | 7.65 | 7.68 | 7.26 | qfq | 1,991,499 | 15,339,442 | -0.65% |
| 2023-08-30 | 7.60 | 7.75 | 7.59 | 7.73 | 7.31 | qfq | 2,455,083 | 18,925,351 | 1.98% |
| 2023-08-29 | 7.43 | 7.59 | 7.36 | 7.58 | 7.17 | qfq | 1,727,276 | 12,989,054 | 3.13% |
| 2023-08-28 | 7.44 | 7.56 | 7.30 | 7.35 | 6.95 | qfq | 2,014,113 | 14,950,827 | 2.65% |
| 2023-08-25 | 7.24 | 7.39 | 7.12 | 7.16 | 6.77 | qfq | 1,285,813 | 9,310,278 | -1.38% |
| 2023-08-24 | 7.38 | 7.44 | 7.11 | 7.26 | 6.86 | qfq | 1,194,619 | 8,667,313 | -0.95% |
| 2023-08-23 | 7.45 | 7.48 | 7.33 | 7.33 | 6.93 | qfq | 857,295 | 6,325,614 | -2.40% |
| 2023-08-22 | 7.56 | 7.61 | 7.39 | 7.51 | 7.10 | qfq | 1,116,616 | 8,364,645 | -0.66% |
| 2023-08-21 | 7.62 | 7.66 | 7.53 | 7.56 | 7.15 | qfq | 1,412,289 | 10,706,946 | -0.26% |
| 2023-08-18 | 7.59 | 7.64 | 7.56 | 7.58 | 7.17 | qfq | 922,348 | 7,008,773 | -0.13% |
| 2023-08-17 | 7.48 | 7.60 | 7.45 | 7.59 | 7.18 | qfq | 1,280,262 | 9,639,041 | 1.20% |
| 2023-08-16 | 7.47 | 7.57 | 7.43 | 7.50 | 7.09 | qfq | 1,069,577 | 8,033,166 | -0.13% |
| 2023-08-15 | 7.41 | 7.51 | 7.35 | 7.51 | 7.10 | qfq | 895,425 | 6,674,556 | 1.08% |
| 2023-08-14 | 7.46 | 7.46 | 7.25 | 7.43 | 7.03 | qfq | 1,067,632 | 7,842,185 | 0.13% |
| 2023-08-11 | 7.54 | 7.54 | 7.40 | 7.42 | 7.02 | qfq | 757,816 | 5,661,134 | -1.33% |
| 2023-08-10 | 7.54 | 7.54 | 7.45 | 7.52 | 7.11 | qfq | 928,423 | 6,956,563 | 0.40% |
| 2023-08-09 | 7.45 | 7.56 | 7.45 | 7.49 | 7.08 | qfq | 983,084 | 7,386,207 | -0.53% |
| 2023-08-08 | 7.52 | 7.60 | 7.48 | 7.53 | 7.12 | qfq | 928,596 | 6,982,736 | 0.13% |
| 2023-08-07 | 7.67 | 7.67 | 7.50 | 7.52 | 7.11 | qfq | 1,300,536 | 9,823,115 | -1.70% |
| 2023-08-04 | 7.67 | 7.78 | 7.63 | 7.65 | 7.23 | qfq | 1,058,825 | 8,135,704 | -1.03% |
| 2023-08-03 | 7.76 | 7.78 | 7.65 | 7.73 | 7.31 | qfq | 1,194,423 | 9,210,291 | -0.77% |
| 2023-08-02 | 7.76 | 7.80 | 7.71 | 7.79 | 7.37 | qfq | 1,048,408 | 8,141,462 | 0.26% |
| 2023-08-01 | 7.74 | 7.77 | 7.70 | 7.77 | 7.35 | qfq | 1,093,843 | 8,474,369 | 0.52% |
| 2023-07-31 | 7.80 | 7.81 | 7.71 | 7.73 | 7.31 | qfq | 1,328,767 | 10,291,145 | 0.39% |
| 2023-07-28 | 7.64 | 7.70 | 7.58 | 7.70 | 7.28 | qfq | 1,082,158 | 8,288,803 | 0.79% |
| 2023-07-27 | 7.71 | 7.73 | 7.58 | 7.64 | 7.22 | qfq | 914,249 | 7,008,304 | -0.78% |
| 2023-07-26 | 7.63 | 7.73 | 7.62 | 7.70 | 7.28 | qfq | 986,108 | 7,583,945 | 0.26% |
| 2023-07-25 | 7.60 | 7.68 | 7.60 | 7.68 | 7.26 | qfq | 1,449,983 | 11,083,379 | 1.05% |
| 2023-07-24 | 7.58 | 7.61 | 7.54 | 7.60 | 7.19 | qfq | 695,601 | 5,273,678 | 0.26% |
| 2023-07-21 | 7.57 | 7.63 | 7.52 | 7.58 | 7.17 | qfq | 1,152,691 | 8,742,357 | 0.13% |
| 2023-07-20 | 7.63 | 7.65 | 7.56 | 7.57 | 7.16 | qfq | 846,579 | 6,431,887 | -0.66% |
| 2023-07-19 | 7.62 | 7.64 | 7.58 | 7.62 | 7.20 | qfq | 849,155 | 6,457,157 | 0.26% |
| 2023-07-18 | 7.57 | 7.60 | 7.50 | 7.60 | 7.19 | qfq | 939,482 | 7,118,804 | 0.40% |
| 2023-07-17 | 7.54 | 7.57 | 7.44 | 7.57 | 7.16 | qfq | 884,057 | 6,649,584 | 0.40% |