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
深粮控股000019.SZ
最近收盘价6.052026-07-17
最近交易日2026-07-17
成交量（股）5,901,900
成交额（元）36,021,038
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-13 | 2026-06-22 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.2 | — | — | — | 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 | 6.11 | 6.19 | 6.01 | 6.05 | 6.05 | qfq | 5,901,900 | 36,021,038 | -1.63% |
| 2026-07-16 | 6.06 | 6.15 | 6.04 | 6.15 | 6.15 | qfq | 6,320,100 | 38,582,718 | 0.65% |
| 2026-07-15 | 5.97 | 6.12 | 5.93 | 6.11 | 6.11 | qfq | 5,798,540 | 35,254,193 | 1.83% |
| 2026-07-14 | 5.91 | 6.02 | 5.89 | 6.00 | 6.00 | qfq | 5,568,024 | 33,288,220 | 1.18% |
| 2026-07-13 | 5.90 | 5.95 | 5.85 | 5.93 | 5.93 | qfq | 4,576,049 | 27,021,115 | 0.51% |
| 2026-07-10 | 5.81 | 5.95 | 5.73 | 5.90 | 5.90 | qfq | 4,784,074 | 28,089,093 | 1.55% |
| 2026-07-09 | 5.90 | 5.91 | 5.74 | 5.81 | 5.81 | qfq | 4,510,921 | 26,238,609 | -1.69% |
| 2026-07-08 | 5.86 | 5.98 | 5.80 | 5.91 | 5.91 | qfq | 4,269,430 | 25,142,633 | 0.17% |
| 2026-07-07 | 6.01 | 6.07 | 5.85 | 5.90 | 5.90 | qfq | 5,148,540 | 30,476,872 | -1.83% |
| 2026-07-06 | 5.91 | 6.02 | 5.88 | 6.01 | 6.01 | qfq | 5,563,400 | 33,238,277 | 1.52% |
| 2026-07-03 | 5.89 | 5.97 | 5.85 | 5.92 | 5.92 | qfq | 4,464,537 | 26,370,171 | 0.34% |
| 2026-07-02 | 5.81 | 5.93 | 5.80 | 5.90 | 5.90 | qfq | 7,042,414 | 41,367,412 | 1.72% |
| 2026-07-01 | 5.65 | 5.86 | 5.63 | 5.80 | 5.80 | qfq | 7,054,220 | 40,817,942 | 2.29% |
| 2026-06-30 | 5.77 | 5.78 | 5.60 | 5.67 | 5.67 | qfq | 5,397,751 | 30,583,763 | -2.24% |
| 2026-06-29 | 5.69 | 5.80 | 5.55 | 5.80 | 5.80 | qfq | 6,930,866 | 39,475,636 | 1.93% |
| 2026-06-26 | 5.75 | 5.78 | 5.64 | 5.69 | 5.69 | qfq | 6,782,983 | 38,652,616 | -1.56% |
| 2026-06-25 | 5.88 | 5.91 | 5.74 | 5.78 | 5.78 | qfq | 6,109,756 | 35,358,804 | -1.87% |
| 2026-06-24 | 6.09 | 6.09 | 5.86 | 5.89 | 5.89 | qfq | 7,960,662 | 47,239,764 | -3.44% |
| 2026-06-23 | 6.09 | 6.20 | 6.04 | 6.10 | 6.10 | qfq | 6,681,527 | 40,886,917 | 0.00% |
| 2026-06-22 | 6.08 | 6.10 | 5.94 | 6.10 | 6.10 | qfq | 7,745,416 | 46,598,083 | -0.97% |
| 2026-06-18 | 6.19 | 6.21 | 6.06 | 6.16 | 6.04 | qfq | 6,045,824 | 37,183,145 | -0.96% |
| 2026-06-17 | 6.36 | 6.38 | 6.20 | 6.22 | 6.10 | qfq | 8,348,450 | 52,074,049 | -2.20% |
| 2026-06-16 | 6.46 | 6.47 | 6.33 | 6.36 | 6.24 | qfq | 6,917,582 | 44,050,493 | -1.85% |
| 2026-06-15 | 6.60 | 6.63 | 6.43 | 6.48 | 6.35 | qfq | 12,278,597 | 79,806,340 | -1.67% |
| 2026-06-12 | 6.53 | 6.79 | 6.45 | 6.59 | 6.46 | qfq | 16,614,639 | 110,632,853 | 0.61% |
| 2026-06-11 | 6.26 | 6.59 | 6.25 | 6.55 | 6.42 | qfq | 14,279,282 | 92,628,224 | 3.97% |
| 2026-06-10 | 6.24 | 6.32 | 6.21 | 6.30 | 6.18 | qfq | 6,605,243 | 41,327,117 | 0.48% |
| 2026-06-09 | 6.36 | 6.37 | 6.23 | 6.27 | 6.15 | qfq | 7,338,706 | 46,127,582 | -1.10% |
| 2026-06-08 | 6.42 | 6.45 | 6.25 | 6.34 | 6.22 | qfq | 9,274,237 | 58,897,403 | -1.25% |
| 2026-06-05 | 6.37 | 6.46 | 6.36 | 6.42 | 6.29 | qfq | 8,089,983 | 51,929,884 | 0.63% |
| 2026-06-04 | 6.54 | 6.61 | 6.32 | 6.38 | 6.26 | qfq | 8,593,420 | 55,258,633 | -2.45% |
| 2026-06-03 | 6.58 | 6.58 | 6.45 | 6.54 | 6.41 | qfq | 8,026,800 | 52,170,779 | -0.30% |
| 2026-06-02 | 6.67 | 6.71 | 6.52 | 6.56 | 6.43 | qfq | 8,813,640 | 57,827,032 | -1.65% |
| 2026-06-01 | 6.47 | 6.67 | 6.40 | 6.67 | 6.54 | qfq | 12,297,203 | 80,938,193 | 3.41% |
| 2026-05-29 | 6.39 | 6.53 | 6.37 | 6.45 | 6.32 | qfq | 8,840,358 | 57,214,465 | 0.47% |
| 2026-05-28 | 6.47 | 6.51 | 6.29 | 6.42 | 6.29 | qfq | 9,011,553 | 57,652,746 | -0.77% |
| 2026-05-27 | 6.56 | 6.58 | 6.42 | 6.47 | 6.34 | qfq | 8,475,850 | 54,971,640 | -1.07% |
| 2026-05-26 | 6.60 | 6.61 | 6.45 | 6.54 | 6.41 | qfq | 8,395,770 | 54,608,486 | -1.06% |
| 2026-05-25 | 6.72 | 6.75 | 6.54 | 6.61 | 6.48 | qfq | 10,371,210 | 68,847,283 | -1.78% |
| 2026-05-22 | 6.81 | 6.84 | 6.65 | 6.73 | 6.60 | qfq | 10,275,304 | 69,166,725 | -0.30% |
| 2026-05-21 | 6.97 | 7.06 | 6.73 | 6.75 | 6.62 | qfq | 12,739,042 | 88,093,411 | -3.16% |
| 2026-05-20 | 6.96 | 6.98 | 6.81 | 6.97 | 6.83 | qfq | 11,689,623 | 80,488,722 | -0.43% |
| 2026-05-19 | 7.02 | 7.09 | 6.92 | 7.00 | 6.86 | qfq | 9,162,290 | 63,970,407 | -0.71% |
| 2026-05-18 | 7.08 | 7.10 | 6.94 | 7.05 | 6.91 | qfq | 11,242,913 | 78,942,096 | 0.00% |
| 2026-05-15 | 7.15 | 7.16 | 6.98 | 7.05 | 6.91 | qfq | 14,298,207 | 100,828,230 | -1.54% |
| 2026-05-14 | 7.27 | 7.30 | 7.12 | 7.16 | 7.02 | qfq | 14,390,610 | 103,379,019 | -1.92% |
| 2026-05-13 | 7.28 | 7.36 | 7.24 | 7.30 | 7.16 | qfq | 14,269,390 | 104,168,672 | 0.41% |
| 2026-05-12 | 7.47 | 7.47 | 7.20 | 7.27 | 7.13 | qfq | 20,137,071 | 146,542,247 | -2.81% |
| 2026-05-11 | 7.69 | 7.70 | 7.46 | 7.48 | 7.33 | qfq | 23,265,474 | 175,329,100 | -2.22% |
| 2026-05-08 | 7.61 | 7.93 | 7.59 | 7.65 | 7.50 | qfq | 19,867,311 | 153,348,619 | 0.39% |
| 2026-05-07 | 7.79 | 7.85 | 7.56 | 7.62 | 7.47 | qfq | 22,043,677 | 168,610,667 | -2.56% |
| 2026-05-06 | 7.67 | 7.91 | 7.64 | 7.82 | 7.67 | qfq | 18,608,520 | 144,647,563 | 1.69% |
| 2026-04-30 | 7.77 | 7.86 | 7.59 | 7.69 | 7.54 | qfq | 17,758,304 | 136,631,173 | -0.77% |
| 2026-04-29 | 7.52 | 7.95 | 7.49 | 7.75 | 7.60 | qfq | 24,602,015 | 191,431,841 | 2.51% |
| 2026-04-28 | 7.70 | 7.70 | 7.43 | 7.56 | 7.41 | qfq | 29,122,107 | 219,306,329 | -4.79% |
| 2026-04-27 | 8.02 | 8.08 | 7.88 | 7.94 | 7.79 | qfq | 18,080,747 | 143,837,752 | -0.75% |
| 2026-04-24 | 8.15 | 8.20 | 7.93 | 8.00 | 7.84 | qfq | 24,562,912 | 197,105,737 | -0.99% |
| 2026-04-23 | 7.71 | 8.43 | 7.63 | 8.08 | 7.92 | qfq | 46,020,463 | 369,992,720 | 4.94% |
| 2026-04-22 | 7.82 | 7.83 | 7.64 | 7.70 | 7.55 | qfq | 17,716,923 | 136,485,988 | -1.91% |
| 2026-04-21 | 8.00 | 8.02 | 7.78 | 7.85 | 7.70 | qfq | 20,182,267 | 158,512,026 | -2.24% |
| 2026-04-20 | 7.63 | 8.10 | 7.59 | 8.03 | 7.87 | qfq | 35,627,084 | 281,238,944 | 5.94% |
| 2026-04-17 | 7.74 | 7.77 | 7.55 | 7.58 | 7.43 | qfq | 19,779,135 | 150,348,478 | -2.45% |
| 2026-04-16 | 7.90 | 7.90 | 7.60 | 7.77 | 7.62 | qfq | 22,684,790 | 174,264,413 | -1.02% |
| 2026-04-15 | 8.02 | 8.06 | 7.81 | 7.85 | 7.70 | qfq | 20,202,016 | 159,030,682 | -3.09% |
| 2026-04-14 | 8.15 | 8.18 | 7.97 | 8.10 | 7.94 | qfq | 31,289,128 | 252,210,967 | -2.41% |
| 2026-04-13 | 8.00 | 8.58 | 7.91 | 8.30 | 8.14 | qfq | 48,354,151 | 398,745,318 | 4.93% |
| 2026-04-10 | 8.01 | 8.02 | 7.78 | 7.91 | 7.76 | qfq | 24,359,341 | 192,476,702 | -0.75% |
| 2026-04-09 | 7.98 | 8.09 | 7.89 | 7.97 | 7.81 | qfq | 24,969,075 | 199,233,413 | -0.13% |
| 2026-04-08 | 7.78 | 8.00 | 7.70 | 7.98 | 7.82 | qfq | 40,575,992 | 321,214,664 | 1.79% |
| 2026-04-07 | 7.14 | 7.84 | 7.03 | 7.84 | 7.69 | qfq | 19,342,546 | 145,284,409 | 9.96% |
| 2026-04-03 | 7.63 | 7.65 | 7.13 | 7.13 | 6.99 | qfq | 24,752,298 | 179,011,787 | -6.55% |
| 2026-04-02 | 7.65 | 7.75 | 7.58 | 7.63 | 7.48 | qfq | 12,958,230 | 99,011,619 | -0.65% |
| 2026-04-01 | 7.76 | 7.87 | 7.63 | 7.68 | 7.53 | qfq | 19,081,550 | 146,924,495 | -1.41% |
| 2026-03-31 | 7.83 | 7.95 | 7.75 | 7.79 | 7.64 | qfq | 26,272,098 | 205,610,269 | -1.89% |
| 2026-03-30 | 7.72 | 8.16 | 7.67 | 7.94 | 7.79 | qfq | 40,981,662 | 326,998,705 | 2.06% |
| 2026-03-27 | 7.81 | 7.85 | 7.65 | 7.78 | 7.63 | qfq | 21,078,871 | 163,551,116 | -0.51% |
| 2026-03-26 | 7.61 | 8.18 | 7.57 | 7.82 | 7.67 | qfq | 44,016,594 | 347,519,046 | 3.58% |
| 2026-03-25 | 7.21 | 7.60 | 7.21 | 7.55 | 7.40 | qfq | 24,116,399 | 181,131,004 | 4.14% |
| 2026-03-24 | 7.02 | 7.25 | 6.84 | 7.25 | 7.11 | qfq | 18,235,856 | 128,693,960 | 4.77% |
| 2026-03-23 | 7.33 | 7.40 | 6.86 | 6.92 | 6.79 | qfq | 29,820,059 | 210,825,110 | -7.11% |
| 2026-03-20 | 7.55 | 7.62 | 7.40 | 7.45 | 7.30 | qfq | 14,452,712 | 108,530,284 | -0.93% |
| 2026-03-19 | 7.64 | 7.70 | 7.47 | 7.52 | 7.37 | qfq | 16,554,433 | 125,457,044 | -1.31% |
| 2026-03-18 | 7.72 | 7.72 | 7.52 | 7.62 | 7.47 | qfq | 19,726,989 | 150,001,109 | -1.17% |
| 2026-03-17 | 7.69 | 7.97 | 7.60 | 7.71 | 7.56 | qfq | 24,004,632 | 186,408,538 | 0.26% |
| 2026-03-16 | 7.59 | 7.81 | 7.59 | 7.69 | 7.54 | qfq | 24,381,860 | 188,036,392 | 1.32% |
| 2026-03-13 | 7.49 | 7.68 | 7.46 | 7.59 | 7.44 | qfq | 20,923,713 | 158,937,794 | 1.20% |
| 2026-03-12 | 7.48 | 7.55 | 7.34 | 7.50 | 7.35 | qfq | 17,496,776 | 130,723,853 | 0.67% |
| 2026-03-11 | 7.44 | 7.47 | 7.35 | 7.45 | 7.30 | qfq | 13,840,208 | 102,622,213 | 0.13% |
| 2026-03-10 | 7.46 | 7.53 | 7.39 | 7.44 | 7.30 | qfq | 20,514,848 | 152,787,943 | -1.85% |
| 2026-03-09 | 7.49 | 7.79 | 7.49 | 7.58 | 7.43 | qfq | 36,457,124 | 277,853,462 | 1.74% |
| 2026-03-06 | 7.23 | 7.47 | 7.15 | 7.45 | 7.30 | qfq | 25,730,575 | 188,930,349 | 3.62% |
| 2026-03-05 | 7.36 | 7.39 | 7.16 | 7.19 | 7.05 | qfq | 27,779,012 | 200,841,542 | -3.62% |
| 2026-03-04 | 7.34 | 7.58 | 7.30 | 7.46 | 7.31 | qfq | 37,975,921 | 283,630,218 | 1.63% |
| 2026-03-03 | 7.35 | 7.55 | 7.30 | 7.34 | 7.20 | qfq | 24,013,298 | 177,970,183 | -0.14% |
| 2026-03-02 | 7.25 | 7.39 | 7.21 | 7.35 | 7.21 | qfq | 22,206,342 | 162,534,198 | 2.08% |
| 2026-02-27 | 7.14 | 7.20 | 7.10 | 7.20 | 7.06 | qfq | 8,931,885 | 63,934,501 | 0.98% |
| 2026-02-26 | 7.14 | 7.21 | 7.09 | 7.13 | 6.99 | qfq | 7,851,900 | 56,056,005 | -0.42% |
| 2026-02-25 | 7.10 | 7.23 | 7.07 | 7.16 | 7.02 | qfq | 9,189,873 | 65,993,747 | 0.85% |
| 2026-02-24 | 7.01 | 7.11 | 6.97 | 7.10 | 6.96 | qfq | 7,729,886 | 54,575,644 | 2.60% |
| 2026-02-13 | 7.02 | 7.04 | 6.92 | 6.92 | 6.79 | qfq | 7,076,290 | 49,370,261 | -1.28% |
| 2026-02-12 | 7.12 | 7.14 | 7.01 | 7.01 | 6.87 | qfq | 8,762,100 | 61,655,438 | -1.68% |
| 2026-02-11 | 7.10 | 7.16 | 7.07 | 7.13 | 6.99 | qfq | 6,745,050 | 48,018,738 | 0.28% |
| 2026-02-10 | 7.16 | 7.17 | 7.05 | 7.11 | 6.97 | qfq | 8,180,620 | 58,119,714 | -0.70% |
| 2026-02-09 | 7.18 | 7.20 | 7.12 | 7.16 | 7.02 | qfq | 9,837,281 | 70,426,686 | 0.56% |
| 2026-02-06 | 7.18 | 7.26 | 7.12 | 7.12 | 6.98 | qfq | 10,839,157 | 77,984,399 | -1.11% |
| 2026-02-05 | 7.19 | 7.29 | 7.16 | 7.20 | 7.06 | qfq | 11,832,290 | 85,435,569 | -0.55% |
| 2026-02-04 | 7.18 | 7.26 | 7.07 | 7.24 | 7.10 | qfq | 16,079,586 | 115,480,611 | 1.97% |
| 2026-02-03 | 7.15 | 7.18 | 7.04 | 7.10 | 6.96 | qfq | 13,928,979 | 98,829,907 | -0.28% |
| 2026-02-02 | 7.28 | 7.31 | 7.10 | 7.12 | 6.98 | qfq | 21,410,540 | 154,153,106 | -3.65% |
| 2026-01-30 | 7.25 | 7.58 | 7.16 | 7.39 | 7.25 | qfq | 32,732,830 | 243,043,002 | 1.93% |
| 2026-01-29 | 7.12 | 7.30 | 7.10 | 7.25 | 7.11 | qfq | 19,151,752 | 138,356,000 | 1.68% |
| 2026-01-28 | 7.00 | 7.17 | 6.97 | 7.13 | 6.99 | qfq | 14,304,854 | 101,394,647 | 1.86% |
| 2026-01-27 | 7.13 | 7.17 | 6.92 | 7.00 | 6.86 | qfq | 12,434,210 | 87,085,274 | -1.96% |
| 2026-01-26 | 7.12 | 7.15 | 7.02 | 7.14 | 7.00 | qfq | 10,699,881 | 75,907,834 | 0.56% |
| 2026-01-23 | 7.15 | 7.16 | 7.06 | 7.10 | 6.96 | qfq | 9,006,705 | 63,967,281 | -0.28% |
| 2026-01-22 | 7.04 | 7.12 | 7.01 | 7.12 | 6.98 | qfq | 10,220,544 | 72,457,969 | 1.14% |
| 2026-01-21 | 6.96 | 7.04 | 6.94 | 7.04 | 6.90 | qfq | 9,267,280 | 64,886,463 | 0.57% |
| 2026-01-20 | 6.95 | 7.01 | 6.93 | 7.00 | 6.86 | qfq | 8,055,465 | 56,224,409 | 0.43% |
| 2026-01-19 | 6.84 | 6.98 | 6.81 | 6.97 | 6.83 | qfq | 9,700,013 | 67,080,954 | 1.90% |
| 2026-01-16 | 6.91 | 6.93 | 6.80 | 6.84 | 6.71 | qfq | 8,482,692 | 58,147,023 | -0.73% |
| 2026-01-15 | 6.88 | 6.95 | 6.88 | 6.89 | 6.76 | qfq | 7,006,520 | 48,375,543 | -0.43% |
| 2026-01-14 | 6.94 | 7.01 | 6.86 | 6.92 | 6.79 | qfq | 12,579,318 | 87,318,670 | -0.14% |
| 2026-01-13 | 7.03 | 7.04 | 6.91 | 6.93 | 6.79 | qfq | 11,101,959 | 77,528,306 | -1.42% |
| 2026-01-12 | 6.96 | 7.03 | 6.94 | 7.03 | 6.89 | qfq | 11,288,500 | 78,791,672 | 1.01% |
| 2026-01-09 | 6.92 | 6.98 | 6.89 | 6.96 | 6.82 | qfq | 9,050,136 | 62,861,436 | 0.43% |
| 2026-01-08 | 6.88 | 6.96 | 6.87 | 6.93 | 6.79 | qfq | 7,056,231 | 48,768,798 | 0.29% |
| 2026-01-07 | 6.95 | 7.00 | 6.87 | 6.91 | 6.78 | qfq | 8,406,914 | 58,229,996 | -0.58% |
| 2026-01-06 | 6.91 | 7.01 | 6.88 | 6.95 | 6.81 | qfq | 8,726,020 | 60,638,798 | 0.58% |
| 2026-01-05 | 6.95 | 6.96 | 6.85 | 6.91 | 6.78 | qfq | 9,277,412 | 63,927,779 | -0.58% |
| 2025-12-31 | 6.96 | 6.98 | 6.84 | 6.95 | 6.81 | qfq | 8,202,640 | 56,659,649 | 0.00% |
| 2025-12-30 | 7.09 | 7.10 | 6.93 | 6.95 | 6.81 | qfq | 10,667,055 | 74,590,504 | -2.11% |
| 2025-12-29 | 7.12 | 7.14 | 7.04 | 7.10 | 6.96 | qfq | 8,188,796 | 58,040,757 | -0.14% |
| 2025-12-26 | 7.06 | 7.15 | 7.04 | 7.11 | 6.97 | qfq | 7,787,910 | 55,344,827 | 0.71% |
| 2025-12-25 | 7.07 | 7.12 | 7.04 | 7.06 | 6.92 | qfq | 5,403,575 | 38,189,542 | -0.14% |
| 2025-12-24 | 7.04 | 7.08 | 6.98 | 7.07 | 6.93 | qfq | 6,653,810 | 46,797,487 | 0.43% |
| 2025-12-23 | 7.17 | 7.17 | 7.01 | 7.04 | 6.90 | qfq | 7,630,138 | 53,933,447 | -1.40% |
| 2025-12-22 | 7.06 | 7.18 | 7.04 | 7.14 | 7.00 | qfq | 10,700,069 | 76,255,910 | 0.99% |
| 2025-12-19 | 6.89 | 7.09 | 6.86 | 7.07 | 6.93 | qfq | 11,266,415 | 79,082,600 | 2.61% |
| 2025-12-18 | 6.80 | 6.93 | 6.78 | 6.89 | 6.76 | qfq | 7,096,235 | 48,839,820 | 0.88% |
| 2025-12-17 | 6.92 | 6.97 | 6.72 | 6.83 | 6.70 | qfq | 12,521,279 | 85,137,058 | -2.15% |
| 2025-12-16 | 6.90 | 7.08 | 6.90 | 6.98 | 6.84 | qfq | 13,497,430 | 94,402,628 | 0.58% |
| 2025-12-15 | 6.82 | 6.96 | 6.81 | 6.94 | 6.80 | qfq | 8,149,695 | 56,312,381 | 1.31% |
| 2025-12-12 | 6.97 | 7.03 | 6.83 | 6.85 | 6.72 | qfq | 14,051,928 | 97,017,018 | -2.14% |
| 2025-12-11 | 7.25 | 7.27 | 6.99 | 7.00 | 6.86 | qfq | 18,589,120 | 131,307,303 | -3.18% |
| 2025-12-10 | 7.11 | 7.28 | 7.09 | 7.23 | 7.09 | qfq | 18,243,596 | 131,306,994 | 1.40% |
| 2025-12-09 | 7.18 | 7.22 | 7.02 | 7.13 | 6.99 | qfq | 12,063,057 | 85,976,803 | -0.83% |
| 2025-12-08 | 7.13 | 7.20 | 7.11 | 7.19 | 7.05 | qfq | 11,080,225 | 79,319,503 | 0.42% |
| 2025-12-05 | 7.06 | 7.19 | 6.98 | 7.16 | 7.02 | qfq | 12,478,300 | 88,661,301 | 1.85% |
| 2025-12-04 | 7.19 | 7.22 | 7.00 | 7.03 | 6.89 | qfq | 15,633,970 | 110,574,569 | -2.77% |
| 2025-12-03 | 7.32 | 7.33 | 7.18 | 7.23 | 7.09 | qfq | 14,291,440 | 103,364,786 | -1.23% |
| 2025-12-02 | 7.12 | 7.35 | 7.05 | 7.32 | 7.18 | qfq | 23,692,940 | 171,341,165 | 2.23% |
| 2025-12-01 | 7.19 | 7.23 | 7.10 | 7.16 | 7.02 | qfq | 15,948,278 | 114,051,428 | -0.56% |
| 2025-11-28 | 7.16 | 7.20 | 7.01 | 7.20 | 7.06 | qfq | 19,540,926 | 139,223,839 | 1.55% |
| 2025-11-27 | 7.30 | 7.33 | 7.06 | 7.09 | 6.95 | qfq | 26,562,279 | 189,644,416 | -3.54% |
| 2025-11-26 | 7.39 | 7.68 | 7.26 | 7.35 | 7.21 | qfq | 37,634,548 | 277,817,082 | -2.39% |
| 2025-11-25 | 7.56 | 7.61 | 7.30 | 7.53 | 7.38 | qfq | 48,657,927 | 360,546,502 | -2.33% |
| 2025-11-24 | 7.45 | 7.88 | 7.45 | 7.71 | 7.56 | qfq | 50,568,824 | 387,247,023 | 3.35% |
| 2025-11-21 | 7.29 | 7.80 | 7.26 | 7.46 | 7.31 | qfq | 59,154,017 | 447,599,143 | 0.95% |
| 2025-11-20 | 7.31 | 7.50 | 7.15 | 7.39 | 7.25 | qfq | 31,441,867 | 230,450,399 | 1.23% |
| 2025-11-19 | 7.23 | 7.37 | 7.15 | 7.30 | 7.16 | qfq | 16,755,986 | 121,457,472 | 1.25% |
| 2025-11-18 | 7.30 | 7.32 | 7.15 | 7.21 | 7.07 | qfq | 17,261,869 | 124,446,777 | -1.50% |
| 2025-11-17 | 7.26 | 7.35 | 7.22 | 7.32 | 7.18 | qfq | 16,701,425 | 122,034,377 | 0.83% |
| 2025-11-14 | 7.26 | 7.32 | 7.23 | 7.26 | 7.12 | qfq | 14,413,743 | 104,772,293 | -0.27% |
| 2025-11-13 | 7.30 | 7.31 | 7.19 | 7.28 | 7.14 | qfq | 18,637,873 | 135,007,501 | -0.27% |
| 2025-11-12 | 7.17 | 7.50 | 7.15 | 7.30 | 7.16 | qfq | 32,827,703 | 239,708,913 | 1.53% |
| 2025-11-11 | 7.10 | 7.19 | 7.06 | 7.19 | 7.05 | qfq | 19,899,502 | 142,257,166 | 1.27% |
| 2025-11-10 | 7.09 | 7.10 | 7.00 | 7.10 | 6.96 | qfq | 13,874,525 | 97,993,623 | 0.85% |
| 2025-11-07 | 7.12 | 7.18 | 7.02 | 7.04 | 6.90 | qfq | 18,389,520 | 129,956,095 | -1.12% |
| 2025-11-06 | 7.05 | 7.20 | 7.03 | 7.12 | 6.98 | qfq | 26,150,774 | 186,221,524 | 0.71% |
| 2025-11-05 | 7.00 | 7.07 | 6.97 | 7.07 | 6.93 | qfq | 16,955,125 | 119,135,131 | 0.43% |
| 2025-11-04 | 6.96 | 7.04 | 6.94 | 7.04 | 6.90 | qfq | 17,605,636 | 123,208,446 | 0.86% |
| 2025-11-03 | 6.95 | 6.98 | 6.92 | 6.98 | 6.84 | qfq | 13,338,056 | 92,662,520 | 0.00% |
| 2025-10-31 | 6.95 | 6.98 | 6.92 | 6.98 | 6.84 | qfq | 14,391,660 | 99,985,690 | 0.43% |
| 2025-10-30 | 6.94 | 6.99 | 6.90 | 6.95 | 6.81 | qfq | 14,823,595 | 102,976,794 | -0.57% |
| 2025-10-29 | 6.93 | 7.02 | 6.90 | 6.99 | 6.85 | qfq | 17,791,542 | 124,006,529 | 0.14% |
| 2025-10-28 | 7.01 | 7.04 | 6.93 | 6.98 | 6.84 | qfq | 24,679,705 | 171,987,108 | -0.99% |
| 2025-10-27 | 7.10 | 7.12 | 6.99 | 7.05 | 6.91 | qfq | 34,674,356 | 243,991,870 | -1.26% |
| 2025-10-24 | 7.33 | 7.40 | 7.11 | 7.14 | 7.00 | qfq | 69,871,134 | 502,163,203 | -6.42% |
| 2025-10-23 | 7.06 | 7.63 | 6.99 | 7.63 | 7.48 | qfq | 55,469,142 | 416,417,258 | 9.94% |
| 2025-10-22 | 6.89 | 6.97 | 6.87 | 6.94 | 6.80 | qfq | 7,640,900 | 52,998,962 | 0.58% |
| 2025-10-21 | 6.83 | 6.92 | 6.80 | 6.90 | 6.77 | qfq | 9,079,002 | 62,353,721 | 1.02% |
| 2025-10-20 | 6.86 | 6.88 | 6.77 | 6.83 | 6.70 | qfq | 6,658,231 | 45,319,573 | -0.29% |
| 2025-10-17 | 6.78 | 6.90 | 6.78 | 6.85 | 6.72 | qfq | 8,418,680 | 57,657,374 | 0.59% |
| 2025-10-16 | 6.83 | 6.85 | 6.78 | 6.81 | 6.68 | qfq | 6,568,406 | 44,718,264 | -0.44% |
| 2025-10-15 | 6.85 | 6.92 | 6.77 | 6.84 | 6.71 | qfq | 10,197,602 | 69,776,222 | -0.58% |
| 2025-10-14 | 6.73 | 6.88 | 6.71 | 6.88 | 6.75 | qfq | 14,391,819 | 98,217,378 | 2.23% |
| 2025-10-13 | 6.70 | 6.88 | 6.68 | 6.73 | 6.60 | qfq | 10,589,507 | 71,356,193 | -0.30% |
| 2025-10-10 | 6.58 | 6.76 | 6.56 | 6.75 | 6.62 | qfq | 12,770,743 | 85,455,688 | 2.27% |
| 2025-10-09 | 6.53 | 6.62 | 6.50 | 6.60 | 6.47 | qfq | 8,127,383 | 53,451,652 | 1.07% |
| 2025-09-30 | 6.54 | 6.55 | 6.52 | 6.53 | 6.40 | qfq | 3,962,199 | 25,903,314 | -0.15% |
| 2025-09-29 | 6.56 | 6.56 | 6.45 | 6.54 | 6.41 | qfq | 6,481,731 | 42,166,579 | -0.46% |
| 2025-09-26 | 6.51 | 6.59 | 6.48 | 6.57 | 6.44 | qfq | 6,334,373 | 41,466,149 | 0.92% |
| 2025-09-25 | 6.60 | 6.61 | 6.50 | 6.51 | 6.38 | qfq | 6,923,843 | 45,305,814 | -1.36% |
| 2025-09-24 | 6.55 | 6.62 | 6.52 | 6.60 | 6.47 | qfq | 6,405,888 | 42,197,677 | 0.46% |
| 2025-09-23 | 6.63 | 6.64 | 6.47 | 6.57 | 6.44 | qfq | 9,766,964 | 63,879,431 | -1.05% |
| 2025-09-22 | 6.70 | 6.73 | 6.59 | 6.64 | 6.51 | qfq | 6,535,171 | 43,326,089 | -1.04% |
| 2025-09-19 | 6.77 | 6.78 | 6.67 | 6.71 | 6.58 | qfq | 8,502,687 | 57,049,376 | -1.03% |
| 2025-09-18 | 6.98 | 7.02 | 6.74 | 6.78 | 6.65 | qfq | 13,309,595 | 91,279,385 | -1.74% |
| 2025-09-17 | 6.89 | 6.93 | 6.86 | 6.90 | 6.77 | qfq | 6,237,791 | 43,001,631 | -0.14% |
| 2025-09-16 | 6.95 | 6.95 | 6.85 | 6.91 | 6.78 | qfq | 5,679,690 | 39,154,963 | -0.29% |
| 2025-09-15 | 6.92 | 6.97 | 6.88 | 6.93 | 6.79 | qfq | 5,925,242 | 40,970,694 | 0.29% |
| 2025-09-12 | 6.94 | 6.95 | 6.90 | 6.91 | 6.78 | qfq | 5,136,970 | 35,549,369 | -0.43% |
| 2025-09-11 | 6.91 | 6.95 | 6.85 | 6.94 | 6.80 | qfq | 8,751,815 | 60,469,525 | 0.43% |
| 2025-09-10 | 6.83 | 6.92 | 6.82 | 6.91 | 6.78 | qfq | 6,783,340 | 46,699,804 | 0.73% |
| 2025-09-09 | 6.88 | 6.89 | 6.82 | 6.86 | 6.73 | qfq | 5,715,220 | 39,166,327 | -0.29% |
| 2025-09-08 | 6.80 | 6.90 | 6.78 | 6.88 | 6.75 | qfq | 8,808,930 | 60,374,878 | 1.03% |
| 2025-09-05 | 6.82 | 6.85 | 6.72 | 6.81 | 6.68 | qfq | 10,001,706 | 67,700,677 | -0.29% |
| 2025-09-04 | 6.70 | 6.86 | 6.66 | 6.83 | 6.70 | qfq | 12,620,444 | 85,677,338 | 1.94% |
| 2025-09-03 | 6.87 | 6.89 | 6.67 | 6.70 | 6.57 | qfq | 11,799,255 | 79,638,126 | -2.33% |
| 2025-09-02 | 6.95 | 6.95 | 6.83 | 6.86 | 6.73 | qfq | 9,991,650 | 68,596,940 | -1.01% |
| 2025-09-01 | 6.99 | 7.03 | 6.91 | 6.93 | 6.79 | qfq | 11,014,966 | 76,623,979 | -0.57% |
| 2025-08-29 | 6.93 | 7.05 | 6.87 | 6.97 | 6.83 | qfq | 14,712,518 | 102,985,935 | 0.87% |
| 2025-08-28 | 6.94 | 7.02 | 6.76 | 6.91 | 6.78 | qfq | 15,193,550 | 104,884,857 | -0.72% |
| 2025-08-27 | 7.09 | 7.09 | 6.94 | 6.96 | 6.82 | qfq | 12,664,545 | 88,839,155 | -1.56% |
| 2025-08-26 | 7.00 | 7.10 | 6.98 | 7.07 | 6.93 | qfq | 11,757,909 | 83,024,311 | 0.71% |
| 2025-08-25 | 6.97 | 7.04 | 6.95 | 7.02 | 6.88 | qfq | 13,246,611 | 92,776,589 | 0.72% |
| 2025-08-22 | 7.05 | 7.07 | 6.91 | 6.97 | 6.83 | qfq | 13,194,633 | 91,824,557 | -1.13% |
| 2025-08-21 | 7.08 | 7.08 | 7.00 | 7.05 | 6.91 | qfq | 13,918,990 | 97,925,153 | -0.14% |
| 2025-08-20 | 6.91 | 7.07 | 6.85 | 7.06 | 6.92 | qfq | 18,007,292 | 125,432,280 | 2.17% |
| 2025-08-19 | 6.93 | 6.93 | 6.88 | 6.91 | 6.78 | qfq | 8,352,240 | 57,670,717 | 0.29% |
| 2025-08-18 | 6.96 | 6.98 | 6.88 | 6.89 | 6.76 | qfq | 15,563,334 | 107,721,202 | -0.43% |
| 2025-08-15 | 6.91 | 6.96 | 6.88 | 6.92 | 6.79 | qfq | 11,321,209 | 78,357,130 | 0.00% |
| 2025-08-14 | 7.01 | 7.09 | 6.91 | 6.92 | 6.79 | qfq | 10,617,035 | 74,222,567 | -1.28% |
| 2025-08-13 | 7.06 | 7.09 | 6.97 | 7.01 | 6.87 | qfq | 12,370,373 | 86,832,954 | -0.43% |
| 2025-08-12 | 6.98 | 7.04 | 6.95 | 7.04 | 6.90 | qfq | 8,831,100 | 61,830,144 | 0.86% |
| 2025-08-11 | 6.97 | 7.01 | 6.91 | 6.98 | 6.84 | qfq | 7,565,168 | 52,698,065 | 0.43% |
| 2025-08-08 | 6.93 | 6.96 | 6.89 | 6.95 | 6.81 | qfq | 6,208,692 | 42,999,318 | 0.43% |
| 2025-08-07 | 6.92 | 6.95 | 6.87 | 6.92 | 6.79 | qfq | 6,670,340 | 46,151,736 | 0.29% |
| 2025-08-06 | 6.91 | 6.92 | 6.84 | 6.90 | 6.77 | qfq | 5,226,800 | 35,897,487 | 0.00% |
| 2025-08-05 | 6.86 | 6.91 | 6.82 | 6.90 | 6.77 | qfq | 6,090,182 | 41,946,390 | 0.88% |
| 2025-08-04 | 6.81 | 6.86 | 6.78 | 6.84 | 6.71 | qfq | 5,423,167 | 37,063,313 | 0.29% |
| 2025-08-01 | 6.79 | 6.85 | 6.78 | 6.82 | 6.69 | qfq | 5,593,004 | 38,149,931 | 0.15% |
| 2025-07-31 | 6.91 | 6.91 | 6.79 | 6.81 | 6.68 | qfq | 8,426,586 | 57,575,415 | -1.59% |
| 2025-07-30 | 6.86 | 6.95 | 6.84 | 6.92 | 6.79 | qfq | 8,219,778 | 56,772,617 | 0.73% |
| 2025-07-29 | 6.92 | 6.96 | 6.80 | 6.87 | 6.74 | qfq | 8,547,874 | 58,544,796 | -0.87% |
| 2025-07-28 | 6.94 | 6.97 | 6.90 | 6.93 | 6.79 | qfq | 7,993,644 | 55,407,549 | -0.29% |
| 2025-07-25 | 7.02 | 7.04 | 6.92 | 6.95 | 6.81 | qfq | 11,872,041 | 82,699,486 | -1.14% |
| 2025-07-24 | 6.89 | 7.21 | 6.85 | 7.03 | 6.89 | qfq | 19,472,496 | 136,196,068 | 2.18% |
| 2025-07-23 | 6.97 | 7.01 | 6.88 | 6.88 | 6.75 | qfq | 10,143,808 | 70,342,708 | -1.43% |
| 2025-07-22 | 6.95 | 6.98 | 6.90 | 6.98 | 6.84 | qfq | 10,064,336 | 69,914,105 | 0.58% |
| 2025-07-21 | 6.85 | 7.00 | 6.83 | 6.94 | 6.80 | qfq | 13,148,687 | 91,157,103 | 1.02% |
| 2025-07-18 | 6.82 | 6.87 | 6.77 | 6.87 | 6.74 | qfq | 10,224,187 | 69,884,889 | 1.03% |
| 2025-07-17 | 6.81 | 6.86 | 6.77 | 6.80 | 6.67 | qfq | 7,689,520 | 52,394,816 | -0.29% |
| 2025-07-16 | 6.72 | 6.84 | 6.72 | 6.82 | 6.69 | qfq | 9,355,062 | 63,669,387 | 1.04% |
| 2025-07-15 | 6.86 | 6.87 | 6.70 | 6.75 | 6.62 | qfq | 10,558,409 | 71,332,798 | -1.60% |
| 2025-07-14 | 6.79 | 6.87 | 6.78 | 6.86 | 6.73 | qfq | 8,885,136 | 60,772,748 | 0.73% |
| 2025-07-11 | 6.79 | 6.84 | 6.77 | 6.81 | 6.68 | qfq | 8,818,912 | 60,029,430 | 0.29% |
| 2025-07-10 | 6.75 | 6.80 | 6.74 | 6.79 | 6.66 | qfq | 7,097,580 | 48,095,803 | 0.59% |
| 2025-07-09 | 6.78 | 6.82 | 6.74 | 6.75 | 6.62 | qfq | 7,948,218 | 53,896,803 | -0.44% |
| 2025-07-08 | 6.78 | 6.83 | 6.73 | 6.78 | 6.65 | qfq | 7,759,032 | 52,525,441 | -0.15% |
| 2025-07-07 | 6.73 | 6.80 | 6.66 | 6.79 | 6.66 | qfq | 8,174,484 | 55,194,967 | 0.89% |
| 2025-07-04 | 6.76 | 6.77 | 6.71 | 6.73 | 6.60 | qfq | 6,032,561 | 40,607,888 | -0.15% |
| 2025-07-03 | 6.70 | 6.76 | 6.69 | 6.74 | 6.61 | qfq | 6,384,433 | 42,943,557 | 0.45% |
| 2025-07-02 | 6.67 | 6.71 | 6.64 | 6.71 | 6.58 | qfq | 6,924,240 | 46,316,502 | 0.60% |
| 2025-07-01 | 6.66 | 6.70 | 6.62 | 6.67 | 6.54 | qfq | 6,388,949 | 42,554,048 | 0.15% |
| 2025-06-30 | 6.68 | 6.69 | 6.63 | 6.66 | 6.53 | qfq | 5,953,347 | 39,620,917 | -0.30% |
| 2025-06-27 | 6.68 | 6.73 | 6.66 | 6.68 | 6.55 | qfq | 5,136,430 | 34,382,615 | 0.15% |
| 2025-06-26 | 6.69 | 6.72 | 6.65 | 6.67 | 6.54 | qfq | 5,322,360 | 35,537,587 | -0.15% |
| 2025-06-25 | 6.67 | 6.68 | 6.62 | 6.68 | 6.55 | qfq | 5,823,800 | 38,757,910 | 0.60% |
| 2025-06-24 | 6.59 | 6.66 | 6.56 | 6.64 | 6.51 | qfq | 6,213,950 | 41,147,184 | 0.76% |
| 2025-06-23 | 6.48 | 6.60 | 6.44 | 6.59 | 6.46 | qfq | 4,738,072 | 30,986,889 | 1.07% |
| 2025-06-20 | 6.51 | 6.56 | 6.50 | 6.52 | 6.39 | qfq | 5,109,778 | 33,357,281 | 0.00% |
| 2025-06-19 | 6.62 | 6.63 | 6.50 | 6.52 | 6.39 | qfq | 7,245,506 | 47,420,147 | -1.36% |
| 2025-06-18 | 6.73 | 6.74 | 6.60 | 6.61 | 6.48 | qfq | 7,744,574 | 51,428,889 | -1.78% |
| 2025-06-17 | 6.72 | 6.77 | 6.69 | 6.73 | 6.60 | qfq | 7,284,849 | 49,018,876 | -1.90% |
| 2025-06-16 | 6.84 | 6.88 | 6.80 | 6.86 | 6.58 | qfq | 7,810,989 | 53,399,234 | 0.15% |
| 2025-06-13 | 6.87 | 6.90 | 6.80 | 6.85 | 6.57 | qfq | 9,189,959 | 62,949,079 | -0.15% |
| 2025-06-12 | 6.94 | 6.95 | 6.83 | 6.86 | 6.58 | qfq | 7,906,173 | 54,246,165 | -1.01% |
| 2025-06-11 | 6.91 | 6.97 | 6.89 | 6.93 | 6.65 | qfq | 11,032,025 | 76,567,061 | 0.14% |
| 2025-06-10 | 6.89 | 6.96 | 6.81 | 6.92 | 6.64 | qfq | 11,405,396 | 78,572,164 | 0.44% |
| 2025-06-09 | 6.91 | 6.94 | 6.86 | 6.89 | 6.61 | qfq | 7,419,290 | 51,173,943 | -0.14% |
| 2025-06-06 | 6.86 | 6.92 | 6.83 | 6.90 | 6.62 | qfq | 8,433,741 | 58,105,043 | 0.73% |
| 2025-06-05 | 6.93 | 7.00 | 6.82 | 6.85 | 6.57 | qfq | 11,971,289 | 82,272,341 | -1.58% |
| 2025-06-04 | 6.88 | 6.99 | 6.83 | 6.96 | 6.68 | qfq | 12,866,510 | 89,145,723 | 0.72% |
| 2025-06-03 | 6.82 | 6.92 | 6.77 | 6.91 | 6.63 | qfq | 9,427,648 | 64,708,414 | 1.02% |
| 2025-05-30 | 6.82 | 6.90 | 6.82 | 6.84 | 6.56 | qfq | 9,471,126 | 64,977,874 | 0.15% |
| 2025-05-29 | 6.83 | 6.86 | 6.76 | 6.83 | 6.55 | qfq | 8,360,681 | 57,032,894 | 0.00% |
| 2025-05-28 | 6.83 | 6.87 | 6.78 | 6.83 | 6.55 | qfq | 6,420,425 | 43,801,176 | -0.58% |
| 2025-05-27 | 6.71 | 6.87 | 6.70 | 6.87 | 6.59 | qfq | 9,275,590 | 63,165,896 | 2.38% |
| 2025-05-26 | 6.68 | 6.74 | 6.65 | 6.71 | 6.44 | qfq | 5,009,510 | 33,560,488 | 0.15% |
| 2025-05-23 | 6.79 | 6.81 | 6.69 | 6.70 | 6.43 | qfq | 6,657,250 | 44,903,089 | -1.18% |
| 2025-05-22 | 6.87 | 6.88 | 6.78 | 6.78 | 6.50 | qfq | 6,700,510 | 45,673,458 | -1.17% |
| 2025-05-21 | 6.89 | 6.92 | 6.83 | 6.86 | 6.58 | qfq | 6,166,500 | 42,290,013 | -0.58% |
| 2025-05-20 | 6.87 | 6.93 | 6.84 | 6.90 | 6.62 | qfq | 8,301,800 | 57,147,387 | 0.29% |
| 2025-05-19 | 6.71 | 6.88 | 6.71 | 6.88 | 6.60 | qfq | 13,201,719 | 89,996,465 | 2.53% |
| 2025-05-16 | 6.78 | 6.79 | 6.68 | 6.71 | 6.44 | qfq | 6,693,075 | 44,918,570 | -1.03% |
| 2025-05-15 | 6.76 | 6.82 | 6.72 | 6.78 | 6.50 | qfq | 10,228,760 | 69,310,940 | 0.44% |
| 2025-05-14 | 6.71 | 6.77 | 6.67 | 6.75 | 6.47 | qfq | 8,531,021 | 57,455,096 | 0.30% |
| 2025-05-13 | 6.74 | 6.75 | 6.67 | 6.73 | 6.45 | qfq | 8,384,324 | 56,301,360 | 0.00% |
| 2025-05-12 | 6.74 | 6.79 | 6.65 | 6.73 | 6.45 | qfq | 15,150,975 | 101,371,629 | -0.59% |
| 2025-05-09 | 6.85 | 6.89 | 6.75 | 6.77 | 6.49 | qfq | 15,147,050 | 103,149,802 | -1.31% |
| 2025-05-08 | 6.85 | 6.87 | 6.79 | 6.86 | 6.58 | qfq | 11,957,493 | 81,779,661 | -0.72% |
| 2025-05-07 | 6.84 | 6.95 | 6.77 | 6.91 | 6.63 | qfq | 21,355,043 | 146,608,833 | 1.17% |
| 2025-05-06 | 6.72 | 6.83 | 6.70 | 6.83 | 6.55 | qfq | 12,134,956 | 82,038,187 | 1.64% |
| 2025-04-30 | 6.70 | 6.78 | 6.68 | 6.72 | 6.45 | qfq | 8,234,920 | 55,486,695 | 0.30% |
| 2025-04-29 | 6.61 | 6.76 | 6.58 | 6.70 | 6.43 | qfq | 11,671,110 | 78,280,266 | 2.13% |
| 2025-04-28 | 6.80 | 6.80 | 6.56 | 6.56 | 6.29 | qfq | 10,699,851 | 70,854,727 | -2.81% |
| 2025-04-25 | 6.73 | 6.80 | 6.73 | 6.75 | 6.47 | qfq | 9,822,390 | 66,387,671 | 0.15% |
| 2025-04-24 | 6.80 | 6.88 | 6.68 | 6.74 | 6.46 | qfq | 14,379,550 | 97,429,622 | -1.03% |
| 2025-04-23 | 6.97 | 7.02 | 6.81 | 6.81 | 6.53 | qfq | 17,987,740 | 123,667,985 | -3.13% |
| 2025-04-22 | 6.86 | 7.06 | 6.84 | 7.03 | 6.74 | qfq | 19,809,308 | 137,909,486 | 2.03% |
| 2025-04-21 | 6.85 | 6.92 | 6.77 | 6.89 | 6.61 | qfq | 13,770,786 | 94,433,730 | 0.00% |
| 2025-04-18 | 7.12 | 7.12 | 6.85 | 6.89 | 6.61 | qfq | 22,618,941 | 156,895,265 | -3.50% |
| 2025-04-17 | 7.11 | 7.28 | 7.02 | 7.14 | 6.85 | qfq | 27,485,796 | 196,854,552 | -0.83% |
| 2025-04-16 | 7.45 | 7.46 | 7.07 | 7.20 | 6.91 | qfq | 42,343,322 | 305,656,800 | -4.64% |
| 2025-04-15 | 7.09 | 7.88 | 7.01 | 7.55 | 7.24 | qfq | 61,975,072 | 458,084,228 | 4.72% |
| 2025-04-14 | 6.81 | 7.48 | 6.78 | 7.21 | 6.91 | qfq | 47,389,819 | 336,695,561 | 4.19% |
| 2025-04-11 | 7.15 | 7.16 | 6.81 | 6.92 | 6.64 | qfq | 36,932,360 | 255,839,088 | -4.42% |
| 2025-04-10 | 6.86 | 7.67 | 6.78 | 7.24 | 6.94 | qfq | 50,204,291 | 361,548,938 | 1.69% |
| 2025-04-09 | 7.18 | 7.39 | 6.86 | 7.12 | 6.83 | qfq | 44,700,045 | 316,900,526 | -3.52% |
| 2025-04-08 | 6.75 | 7.50 | 6.64 | 7.38 | 7.08 | qfq | 54,613,256 | 389,683,103 | 7.74% |
| 2025-04-07 | 6.63 | 7.06 | 6.48 | 6.85 | 6.57 | qfq | 41,599,667 | 282,357,365 | 3.01% |
| 2025-04-03 | 6.54 | 6.66 | 6.53 | 6.65 | 6.38 | qfq | 8,471,588 | 55,946,058 | 1.53% |
| 2025-04-02 | 6.56 | 6.60 | 6.52 | 6.55 | 6.28 | qfq | 5,323,000 | 34,902,424 | -0.15% |
| 2025-04-01 | 6.40 | 6.57 | 6.40 | 6.56 | 6.29 | qfq | 7,199,600 | 46,917,842 | 2.18% |
| 2025-03-31 | 6.48 | 6.53 | 6.36 | 6.42 | 6.16 | qfq | 6,911,510 | 44,452,941 | -1.53% |
| 2025-03-28 | 6.58 | 6.60 | 6.48 | 6.52 | 6.25 | qfq | 5,144,955 | 33,560,819 | -0.91% |
| 2025-03-27 | 6.58 | 6.63 | 6.56 | 6.58 | 6.31 | qfq | 3,801,098 | 25,067,314 | -0.45% |
| 2025-03-26 | 6.55 | 6.62 | 6.52 | 6.61 | 6.34 | qfq | 5,226,643 | 34,463,729 | 0.76% |
| 2025-03-25 | 6.43 | 6.56 | 6.40 | 6.56 | 6.29 | qfq | 6,450,295 | 41,850,529 | 1.55% |
| 2025-03-24 | 6.52 | 6.55 | 6.37 | 6.46 | 6.20 | qfq | 6,144,875 | 39,700,594 | -1.37% |
| 2025-03-21 | 6.58 | 6.61 | 6.52 | 6.55 | 6.28 | qfq | 4,324,820 | 28,408,219 | -0.46% |
| 2025-03-20 | 6.60 | 6.60 | 6.54 | 6.58 | 6.31 | qfq | 4,073,805 | 26,761,854 | 0.15% |
| 2025-03-19 | 6.60 | 6.61 | 6.54 | 6.57 | 6.30 | qfq | 3,849,890 | 25,293,640 | -0.30% |
| 2025-03-18 | 6.63 | 6.63 | 6.55 | 6.59 | 6.32 | qfq | 4,764,712 | 31,379,149 | -0.30% |
| 2025-03-17 | 6.58 | 6.63 | 6.55 | 6.61 | 6.34 | qfq | 7,509,345 | 49,520,564 | 0.76% |
| 2025-03-14 | 6.47 | 6.58 | 6.47 | 6.56 | 6.29 | qfq | 7,846,466 | 51,288,019 | 1.39% |
| 2025-03-13 | 6.44 | 6.48 | 6.41 | 6.47 | 6.21 | qfq | 4,641,080 | 29,904,634 | 0.31% |
| 2025-03-12 | 6.49 | 6.52 | 6.41 | 6.45 | 6.19 | qfq | 5,493,690 | 35,410,646 | -0.62% |
| 2025-03-11 | 6.41 | 6.49 | 6.34 | 6.49 | 6.22 | qfq | 5,245,956 | 33,717,228 | 0.62% |
| 2025-03-10 | 6.45 | 6.52 | 6.42 | 6.45 | 6.19 | qfq | 6,390,323 | 41,319,673 | 0.31% |
| 2025-03-07 | 6.44 | 6.49 | 6.41 | 6.43 | 6.17 | qfq | 4,595,196 | 29,589,175 | -0.31% |
| 2025-03-06 | 6.48 | 6.50 | 6.40 | 6.45 | 6.19 | qfq | 7,597,050 | 48,915,896 | -0.62% |
| 2025-03-05 | 6.57 | 6.59 | 6.42 | 6.49 | 6.22 | qfq | 5,887,414 | 38,128,364 | -1.22% |
| 2025-03-04 | 6.43 | 6.57 | 6.40 | 6.57 | 6.30 | qfq | 6,208,930 | 40,381,331 | 2.02% |
| 2025-03-03 | 6.49 | 6.53 | 6.40 | 6.44 | 6.18 | qfq | 6,371,158 | 41,085,677 | -0.62% |
| 2025-02-28 | 6.57 | 6.61 | 6.46 | 6.48 | 6.21 | qfq | 5,113,603 | 33,364,970 | -1.67% |
| 2025-02-27 | 6.48 | 6.60 | 6.47 | 6.59 | 6.32 | qfq | 6,921,276 | 45,267,271 | 1.38% |
| 2025-02-26 | 6.38 | 6.51 | 6.37 | 6.50 | 6.23 | qfq | 4,835,138 | 31,167,920 | 1.72% |
| 2025-02-25 | 6.46 | 6.48 | 6.38 | 6.39 | 6.13 | qfq | 5,927,090 | 38,126,918 | -1.99% |
| 2025-02-24 | 6.50 | 6.66 | 6.50 | 6.52 | 6.25 | qfq | 10,105,892 | 66,331,296 | 1.24% |
| 2025-02-21 | 6.46 | 6.53 | 6.42 | 6.44 | 6.18 | qfq | 5,059,318 | 32,613,184 | -0.77% |
| 2025-02-20 | 6.46 | 6.53 | 6.43 | 6.49 | 6.22 | qfq | 4,116,315 | 26,678,042 | 0.46% |
| 2025-02-19 | 6.45 | 6.49 | 6.42 | 6.46 | 6.20 | qfq | 4,321,930 | 27,884,218 | -0.15% |
| 2025-02-18 | 6.55 | 6.58 | 6.44 | 6.47 | 6.21 | qfq | 4,766,830 | 31,074,459 | -1.52% |
| 2025-02-17 | 6.56 | 6.61 | 6.51 | 6.57 | 6.30 | qfq | 5,405,005 | 35,435,684 | 0.15% |
| 2025-02-14 | 6.58 | 6.61 | 6.53 | 6.56 | 6.29 | qfq | 3,531,895 | 23,196,896 | 0.00% |
| 2025-02-13 | 6.59 | 6.62 | 6.54 | 6.56 | 6.29 | qfq | 3,564,785 | 23,428,760 | -0.46% |
| 2025-02-12 | 6.62 | 6.65 | 6.52 | 6.59 | 6.32 | qfq | 4,373,050 | 28,759,428 | -0.30% |
| 2025-02-11 | 6.66 | 6.68 | 6.58 | 6.61 | 6.34 | qfq | 4,274,210 | 28,309,699 | -0.45% |
| 2025-02-10 | 6.52 | 6.65 | 6.50 | 6.64 | 6.37 | qfq | 7,599,570 | 50,111,230 | 1.68% |
| 2025-02-07 | 6.44 | 6.54 | 6.40 | 6.53 | 6.26 | qfq | 6,086,570 | 39,543,140 | 1.40% |
| 2025-02-06 | 6.41 | 6.45 | 6.37 | 6.44 | 6.18 | qfq | 4,149,160 | 26,598,635 | 0.63% |
| 2025-02-05 | 6.47 | 6.51 | 6.38 | 6.40 | 6.14 | qfq | 5,135,320 | 33,106,266 | -0.93% |
| 2025-01-27 | 6.37 | 6.56 | 6.37 | 6.46 | 6.20 | qfq | 6,070,590 | 39,413,326 | 1.41% |
| 2025-01-24 | 6.32 | 6.39 | 6.29 | 6.37 | 6.11 | qfq | 4,882,135 | 30,930,915 | 0.63% |
| 2025-01-23 | 6.32 | 6.41 | 6.32 | 6.33 | 6.07 | qfq | 4,876,120 | 31,073,661 | 0.48% |
| 2025-01-22 | 6.29 | 6.33 | 6.25 | 6.30 | 6.04 | qfq | 3,920,900 | 24,649,895 | -0.16% |
| 2025-01-21 | 6.37 | 6.39 | 6.28 | 6.31 | 6.05 | qfq | 4,349,910 | 27,457,985 | -0.79% |
| 2025-01-20 | 6.38 | 6.41 | 6.29 | 6.36 | 6.10 | qfq | 6,288,545 | 39,987,793 | -0.16% |
| 2025-01-17 | 6.32 | 6.37 | 6.24 | 6.37 | 6.11 | qfq | 4,804,610 | 30,342,310 | 1.11% |
| 2025-01-16 | 6.26 | 6.38 | 6.25 | 6.30 | 6.04 | qfq | 7,437,800 | 46,971,544 | 0.96% |
| 2025-01-15 | 6.25 | 6.33 | 6.19 | 6.24 | 5.98 | qfq | 6,507,910 | 40,666,431 | -0.16% |
| 2025-01-14 | 6.08 | 6.26 | 6.08 | 6.25 | 5.99 | qfq | 8,225,831 | 51,182,698 | 1.79% |
| 2025-01-13 | 6.05 | 6.14 | 6.02 | 6.14 | 5.89 | qfq | 4,520,689 | 27,536,196 | 0.49% |
| 2025-01-10 | 6.20 | 6.23 | 6.10 | 6.11 | 5.86 | qfq | 4,515,830 | 27,814,735 | -1.77% |
| 2025-01-09 | 6.28 | 6.29 | 6.06 | 6.22 | 5.97 | qfq | 4,310,012 | 26,915,149 | -0.80% |
| 2025-01-08 | 6.31 | 6.37 | 6.16 | 6.27 | 6.01 | qfq | 6,793,520 | 42,572,231 | -0.95% |
| 2025-01-07 | 6.30 | 6.35 | 6.23 | 6.33 | 6.07 | qfq | 5,603,272 | 35,282,026 | 0.48% |
| 2025-01-06 | 6.27 | 6.39 | 6.12 | 6.30 | 6.04 | qfq | 6,710,231 | 42,077,899 | 0.32% |
| 2025-01-03 | 6.56 | 6.59 | 6.25 | 6.28 | 6.02 | qfq | 11,610,360 | 74,399,767 | -3.83% |
| 2025-01-02 | 6.57 | 6.75 | 6.47 | 6.53 | 6.26 | qfq | 9,943,360 | 65,854,733 | -0.61% |
| 2024-12-31 | 6.67 | 6.76 | 6.57 | 6.57 | 6.30 | qfq | 7,402,740 | 49,272,073 | -1.50% |
| 2024-12-30 | 6.80 | 6.83 | 6.65 | 6.67 | 6.40 | qfq | 8,558,210 | 57,237,365 | -2.49% |
| 2024-12-27 | 6.57 | 6.90 | 6.54 | 6.84 | 6.56 | qfq | 14,231,020 | 96,245,498 | 4.11% |
| 2024-12-26 | 6.56 | 6.61 | 6.52 | 6.57 | 6.30 | qfq | 6,454,850 | 42,453,853 | 0.00% |
| 2024-12-25 | 6.63 | 6.64 | 6.45 | 6.57 | 6.30 | qfq | 6,316,442 | 41,187,767 | -0.76% |
| 2024-12-24 | 6.58 | 6.64 | 6.54 | 6.62 | 6.35 | qfq | 7,210,570 | 47,529,292 | 0.76% |
| 2024-12-23 | 6.77 | 6.79 | 6.55 | 6.57 | 6.30 | qfq | 8,902,736 | 59,046,187 | -2.67% |
| 2024-12-20 | 6.80 | 6.88 | 6.72 | 6.75 | 6.47 | qfq | 6,314,176 | 42,787,016 | -0.74% |
| 2024-12-19 | 6.81 | 6.83 | 6.66 | 6.80 | 6.52 | qfq | 8,999,360 | 60,695,302 | -0.73% |
| 2024-12-18 | 6.91 | 6.95 | 6.82 | 6.85 | 6.57 | qfq | 8,137,350 | 55,931,275 | -0.44% |
| 2024-12-17 | 7.05 | 7.11 | 6.83 | 6.88 | 6.60 | qfq | 10,768,470 | 74,521,907 | -2.96% |
| 2024-12-16 | 7.16 | 7.24 | 7.04 | 7.09 | 6.80 | qfq | 7,691,379 | 54,768,428 | -0.84% |
| 2024-12-13 | 7.31 | 7.31 | 7.14 | 7.15 | 6.86 | qfq | 9,933,389 | 71,583,224 | -2.19% |
| 2024-12-12 | 7.17 | 7.33 | 7.11 | 7.31 | 7.01 | qfq | 14,183,718 | 102,622,219 | 2.09% |
| 2024-12-11 | 6.99 | 7.18 | 6.96 | 7.16 | 6.87 | qfq | 12,099,457 | 86,164,042 | 2.87% |
| 2024-12-10 | 7.11 | 7.19 | 6.96 | 6.96 | 6.68 | qfq | 10,581,100 | 74,843,241 | -0.14% |
| 2024-12-09 | 7.00 | 7.06 | 6.93 | 6.97 | 6.68 | qfq | 8,037,015 | 56,176,909 | -0.57% |
| 2024-12-06 | 7.02 | 7.04 | 6.93 | 7.01 | 6.72 | qfq | 9,311,675 | 65,082,809 | 0.00% |
| 2024-12-05 | 6.99 | 7.02 | 6.92 | 7.01 | 6.72 | qfq | 9,219,022 | 64,251,303 | -0.28% |
| 2024-12-04 | 7.12 | 7.22 | 7.00 | 7.03 | 6.74 | qfq | 10,662,635 | 75,580,075 | -1.82% |
| 2024-12-03 | 7.27 | 7.28 | 7.10 | 7.16 | 6.87 | qfq | 15,114,381 | 108,479,505 | -1.65% |
| 2024-12-02 | 7.16 | 7.36 | 7.14 | 7.28 | 6.98 | qfq | 19,870,795 | 144,176,580 | 1.25% |
| 2024-11-29 | 7.05 | 7.22 | 7.02 | 7.19 | 6.90 | qfq | 24,198,972 | 172,962,850 | 1.41% |
| 2024-11-28 | 6.94 | 7.33 | 6.90 | 7.09 | 6.80 | qfq | 32,015,922 | 228,537,098 | 4.11% |
| 2024-11-27 | 6.74 | 6.82 | 6.59 | 6.81 | 6.53 | qfq | 9,223,259 | 61,733,891 | -0.15% |
| 2024-11-26 | 6.80 | 6.86 | 6.76 | 6.82 | 6.54 | qfq | 8,491,706 | 57,935,555 | 1.49% |
| 2024-11-25 | 6.60 | 6.78 | 6.58 | 6.72 | 6.45 | qfq | 8,218,062 | 55,015,654 | 1.36% |
| 2024-11-22 | 6.82 | 6.84 | 6.61 | 6.63 | 6.36 | qfq | 7,445,121 | 50,317,566 | -3.07% |
| 2024-11-21 | 6.80 | 6.86 | 6.74 | 6.84 | 6.56 | qfq | 6,447,301 | 43,885,498 | 0.59% |
| 2024-11-20 | 6.70 | 6.81 | 6.65 | 6.80 | 6.52 | qfq | 8,145,910 | 54,900,327 | 1.49% |
| 2024-11-19 | 6.62 | 6.70 | 6.57 | 6.70 | 6.43 | qfq | 7,660,800 | 50,945,739 | 1.06% |
| 2024-11-18 | 6.75 | 6.92 | 6.60 | 6.63 | 6.36 | qfq | 9,875,670 | 66,407,147 | -0.30% |
| 2024-11-15 | 6.71 | 6.78 | 6.64 | 6.65 | 6.38 | qfq | 7,071,350 | 47,463,120 | -1.48% |
| 2024-11-14 | 6.87 | 6.88 | 6.71 | 6.75 | 6.47 | qfq | 7,836,418 | 53,103,755 | -1.60% |
| 2024-11-13 | 6.85 | 6.91 | 6.74 | 6.86 | 6.58 | qfq | 8,576,505 | 58,510,616 | 0.15% |
| 2024-11-12 | 6.86 | 6.95 | 6.80 | 6.85 | 6.57 | qfq | 10,802,905 | 74,295,038 | -0.44% |
| 2024-11-11 | 6.93 | 6.93 | 6.77 | 6.88 | 6.60 | qfq | 10,059,563 | 68,680,941 | -0.86% |
| 2024-11-08 | 7.14 | 7.19 | 6.91 | 6.94 | 6.66 | qfq | 15,321,565 | 107,116,608 | -2.53% |
| 2024-11-07 | 7.05 | 7.17 | 6.98 | 7.12 | 6.83 | qfq | 20,041,427 | 142,122,358 | 2.15% |
| 2024-11-06 | 6.79 | 6.97 | 6.72 | 6.97 | 6.68 | qfq | 16,837,941 | 116,022,587 | 2.65% |
| 2024-11-05 | 6.70 | 6.80 | 6.66 | 6.79 | 6.51 | qfq | 10,343,880 | 69,706,727 | 1.49% |
| 2024-11-04 | 6.66 | 6.70 | 6.59 | 6.69 | 6.42 | qfq | 6,843,110 | 45,415,721 | 0.30% |
| 2024-11-01 | 6.76 | 6.80 | 6.63 | 6.67 | 6.40 | qfq | 9,488,775 | 63,603,610 | -2.06% |
| 2024-10-31 | 6.78 | 6.85 | 6.73 | 6.81 | 6.53 | qfq | 8,947,836 | 60,835,786 | -0.15% |
| 2024-10-30 | 6.82 | 6.91 | 6.76 | 6.82 | 6.54 | qfq | 9,573,917 | 65,276,521 | -0.58% |
| 2024-10-29 | 6.95 | 7.05 | 6.84 | 6.86 | 6.58 | qfq | 15,624,208 | 108,076,557 | -1.72% |
| 2024-10-28 | 6.76 | 7.06 | 6.76 | 6.98 | 6.69 | qfq | 17,463,515 | 121,625,170 | 3.10% |
| 2024-10-25 | 6.65 | 6.81 | 6.63 | 6.77 | 6.49 | qfq | 13,922,299 | 93,829,662 | 2.89% |
| 2024-10-24 | 6.58 | 6.65 | 6.53 | 6.58 | 6.31 | qfq | 5,602,070 | 36,812,508 | -0.30% |
| 2024-10-23 | 6.65 | 6.66 | 6.56 | 6.60 | 6.33 | qfq | 7,425,355 | 49,008,034 | -0.45% |
| 2024-10-22 | 6.45 | 6.68 | 6.44 | 6.63 | 6.36 | qfq | 13,265,488 | 87,075,264 | 2.79% |
| 2024-10-21 | 6.44 | 6.54 | 6.41 | 6.45 | 6.19 | qfq | 9,715,451 | 62,761,866 | 0.00% |
| 2024-10-18 | 6.35 | 6.51 | 6.29 | 6.45 | 6.19 | qfq | 10,226,836 | 65,655,391 | 1.42% |
| 2024-10-17 | 6.49 | 6.53 | 6.34 | 6.36 | 6.10 | qfq | 6,951,490 | 44,622,993 | -2.00% |
| 2024-10-16 | 6.41 | 6.53 | 6.33 | 6.49 | 6.22 | qfq | 7,379,745 | 47,612,632 | 1.09% |
| 2024-10-15 | 6.41 | 6.58 | 6.39 | 6.42 | 6.16 | qfq | 10,132,414 | 65,505,210 | -0.93% |
| 2024-10-14 | 6.36 | 6.51 | 6.36 | 6.48 | 6.21 | qfq | 10,868,022 | 69,938,168 | 2.37% |
| 2024-10-11 | 6.51 | 6.55 | 6.29 | 6.33 | 6.07 | qfq | 10,312,292 | 66,042,573 | -2.76% |
| 2024-10-10 | 6.45 | 6.65 | 6.38 | 6.51 | 6.24 | qfq | 14,563,442 | 95,162,101 | 2.68% |
| 2024-10-09 | 6.83 | 6.83 | 6.33 | 6.34 | 6.08 | qfq | 17,929,498 | 117,328,091 | -8.51% |
| 2024-10-08 | 7.41 | 7.42 | 6.68 | 6.93 | 6.65 | qfq | 32,454,622 | 226,340,636 | 2.67% |
| 2024-09-30 | 6.45 | 6.79 | 6.34 | 6.75 | 6.47 | qfq | 25,054,893 | 165,343,238 | 7.14% |
| 2024-09-27 | 6.26 | 6.41 | 6.22 | 6.30 | 6.04 | qfq | 13,518,628 | 85,066,250 | 1.45% |
| 2024-09-26 | 6.00 | 6.21 | 5.95 | 6.21 | 5.96 | qfq | 9,038,345 | 55,129,590 | 3.67% |
| 2024-09-25 | 6.07 | 6.15 | 5.97 | 5.99 | 5.74 | qfq | 8,199,830 | 49,633,356 | 0.00% |
| 2024-09-24 | 5.82 | 5.99 | 5.82 | 5.99 | 5.74 | qfq | 8,576,453 | 50,774,778 | 2.92% |
| 2024-09-23 | 5.86 | 5.89 | 5.75 | 5.82 | 5.58 | qfq | 6,198,022 | 35,900,311 | -0.85% |
| 2024-09-20 | 5.94 | 5.98 | 5.86 | 5.87 | 5.63 | qfq | 9,707,464 | 57,300,120 | -1.68% |
| 2024-09-19 | 5.61 | 6.01 | 5.59 | 5.97 | 5.73 | qfq | 16,671,420 | 98,068,551 | 6.23% |
| 2024-09-18 | 5.68 | 5.68 | 5.51 | 5.62 | 5.39 | qfq | 10,777,367 | 60,004,962 | -1.58% |
| 2024-09-13 | 5.65 | 5.76 | 5.54 | 5.71 | 5.48 | qfq | 14,815,740 | 83,878,887 | 1.06% |
| 2024-09-12 | 5.78 | 5.81 | 5.63 | 5.65 | 5.42 | qfq | 14,459,140 | 82,227,938 | -2.25% |
| 2024-09-11 | 5.98 | 6.05 | 5.73 | 5.78 | 5.54 | qfq | 8,329,190 | 48,775,364 | -4.15% |
| 2024-09-10 | 6.13 | 6.15 | 5.99 | 6.03 | 5.78 | qfq | 4,387,828 | 26,540,488 | -1.47% |
| 2024-09-09 | 6.04 | 6.13 | 6.00 | 6.12 | 5.87 | qfq | 5,213,370 | 31,717,511 | 0.49% |
| 2024-09-06 | 6.13 | 6.17 | 6.06 | 6.09 | 5.84 | qfq | 5,981,970 | 36,582,128 | -1.14% |
| 2024-09-05 | 6.19 | 6.27 | 6.09 | 6.16 | 5.91 | qfq | 11,085,250 | 68,373,929 | -0.48% |
| 2024-09-04 | 6.01 | 6.50 | 6.00 | 6.19 | 5.94 | qfq | 19,227,269 | 120,100,110 | 2.48% |
| 2024-09-03 | 5.95 | 6.07 | 5.92 | 6.04 | 5.79 | qfq | 4,936,371 | 29,635,354 | 1.68% |
| 2024-09-02 | 5.95 | 6.07 | 5.92 | 5.94 | 5.70 | qfq | 4,506,310 | 27,010,741 | 0.00% |
| 2024-08-30 | 5.84 | 6.01 | 5.84 | 5.94 | 5.70 | qfq | 5,313,355 | 31,560,541 | 0.51% |
| 2024-08-29 | 6.01 | 6.02 | 5.85 | 5.91 | 5.67 | qfq | 5,751,530 | 34,017,963 | -1.83% |
| 2024-08-28 | 5.98 | 6.06 | 5.83 | 6.02 | 5.77 | qfq | 6,182,040 | 36,985,918 | 1.86% |
| 2024-08-27 | 5.80 | 5.97 | 5.78 | 5.91 | 5.67 | qfq | 3,992,075 | 23,547,534 | 1.55% |
| 2024-08-26 | 5.65 | 5.86 | 5.65 | 5.82 | 5.58 | qfq | 2,717,637 | 15,697,682 | 2.11% |
| 2024-08-23 | 5.71 | 5.75 | 5.65 | 5.70 | 5.47 | qfq | 2,634,760 | 14,979,863 | -0.35% |
| 2024-08-22 | 5.81 | 5.85 | 5.70 | 5.72 | 5.49 | qfq | 1,890,015 | 10,851,819 | -1.04% |
| 2024-08-21 | 5.87 | 5.90 | 5.77 | 5.78 | 5.54 | qfq | 2,258,670 | 13,144,183 | -1.53% |
| 2024-08-20 | 5.95 | 5.95 | 5.84 | 5.87 | 5.63 | qfq | 2,561,810 | 15,074,761 | -1.51% |
| 2024-08-19 | 5.92 | 5.99 | 5.92 | 5.96 | 5.72 | qfq | 1,804,465 | 10,746,572 | 0.51% |
| 2024-08-16 | 6.00 | 6.00 | 5.93 | 5.93 | 5.69 | qfq | 2,273,684 | 13,527,440 | -0.67% |
| 2024-08-15 | 5.96 | 6.06 | 5.94 | 5.97 | 5.73 | qfq | 2,630,693 | 15,742,743 | 0.00% |
| 2024-08-14 | 5.99 | 6.01 | 5.94 | 5.97 | 5.73 | qfq | 1,832,373 | 10,944,715 | -0.50% |
| 2024-08-13 | 6.07 | 6.09 | 5.97 | 6.00 | 5.75 | qfq | 2,110,710 | 12,705,525 | -0.83% |
| 2024-08-12 | 6.06 | 6.10 | 6.03 | 6.05 | 5.80 | qfq | 2,324,350 | 14,079,483 | -0.17% |
| 2024-08-09 | 6.09 | 6.14 | 6.05 | 6.06 | 5.81 | qfq | 3,371,710 | 20,535,334 | -0.16% |
| 2024-08-08 | 5.96 | 6.10 | 5.96 | 6.07 | 5.82 | qfq | 3,214,970 | 19,411,566 | 1.68% |
| 2024-08-07 | 6.03 | 6.03 | 5.94 | 5.97 | 5.73 | qfq | 2,462,900 | 14,735,964 | -0.67% |
| 2024-08-06 | 5.94 | 6.01 | 5.92 | 6.01 | 5.76 | qfq | 3,112,440 | 18,580,646 | 2.21% |
| 2024-08-05 | 5.96 | 6.02 | 5.86 | 5.88 | 5.64 | qfq | 3,376,252 | 20,072,780 | -1.34% |
| 2024-08-02 | 5.90 | 6.00 | 5.89 | 5.96 | 5.72 | qfq | 2,939,615 | 17,530,739 | 0.51% |
| 2024-08-01 | 5.98 | 6.01 | 5.89 | 5.93 | 5.69 | qfq | 5,198,615 | 30,799,434 | -0.84% |
| 2024-07-31 | 5.83 | 5.98 | 5.81 | 5.98 | 5.74 | qfq | 3,896,630 | 23,152,317 | 2.40% |
| 2024-07-30 | 5.76 | 5.85 | 5.74 | 5.84 | 5.60 | qfq | 2,255,003 | 13,086,748 | 1.39% |
| 2024-07-29 | 5.80 | 5.80 | 5.72 | 5.76 | 5.52 | qfq | 1,577,198 | 9,070,363 | -0.17% |
| 2024-07-26 | 5.65 | 5.78 | 5.65 | 5.77 | 5.53 | qfq | 2,318,953 | 13,341,711 | 1.58% |
| 2024-07-25 | 5.62 | 5.70 | 5.59 | 5.68 | 5.45 | qfq | 2,449,246 | 13,846,105 | 0.89% |
| 2024-07-24 | 5.73 | 5.73 | 5.62 | 5.63 | 5.40 | qfq | 2,908,516 | 16,442,707 | -1.57% |
| 2024-07-23 | 5.76 | 5.83 | 5.72 | 5.72 | 5.49 | qfq | 1,957,551 | 11,295,551 | -1.21% |
| 2024-07-22 | 5.79 | 5.81 | 5.74 | 5.79 | 5.55 | qfq | 1,693,490 | 9,788,241 | 0.17% |
| 2024-07-19 | 5.80 | 5.81 | 5.72 | 5.78 | 5.54 | qfq | 1,978,928 | 11,415,037 | -0.86% |
| 2024-07-18 | 5.80 | 5.86 | 5.75 | 5.83 | 5.59 | qfq | 2,360,635 | 13,699,090 | -0.17% |
| 2024-07-17 | 5.84 | 5.88 | 5.75 | 5.84 | 5.60 | qfq | 2,668,208 | 15,530,239 | 0.52% |
| 2024-07-16 | 5.85 | 5.86 | 5.78 | 5.81 | 5.57 | qfq | 1,868,205 | 10,850,531 | -0.51% |
| 2024-07-15 | 5.89 | 5.90 | 5.81 | 5.84 | 5.60 | qfq | 1,974,466 | 11,525,920 | -0.85% |
| 2024-07-12 | 5.83 | 5.92 | 5.80 | 5.89 | 5.65 | qfq | 3,255,230 | 19,161,395 | 0.51% |
| 2024-07-11 | 5.85 | 5.90 | 5.76 | 5.86 | 5.62 | qfq | 4,559,775 | 26,577,294 | 1.03% |
| 2024-07-10 | 5.73 | 5.90 | 5.64 | 5.80 | 5.56 | qfq | 4,418,875 | 25,552,091 | 0.17% |
| 2024-07-09 | 5.74 | 5.79 | 5.62 | 5.79 | 5.55 | qfq | 3,324,799 | 19,005,894 | 0.87% |
| 2024-07-08 | 5.91 | 5.91 | 5.72 | 5.74 | 5.51 | qfq | 2,533,095 | 14,637,097 | -2.55% |
| 2024-07-05 | 5.83 | 5.90 | 5.79 | 5.89 | 5.65 | qfq | 1,856,513 | 10,858,482 | 0.86% |
| 2024-07-04 | 6.02 | 6.04 | 5.82 | 5.84 | 5.60 | qfq | 3,335,767 | 19,696,196 | -2.83% |
| 2024-07-03 | 5.98 | 6.11 | 5.96 | 6.01 | 5.76 | qfq | 3,557,096 | 21,475,493 | 0.67% |
| 2024-07-02 | 6.00 | 6.04 | 5.94 | 5.97 | 5.73 | qfq | 4,195,185 | 25,097,088 | -0.83% |
| 2024-07-01 | 5.71 | 6.10 | 5.70 | 6.02 | 5.77 | qfq | 7,692,561 | 45,655,991 | 4.88% |
| 2024-06-28 | 5.76 | 5.82 | 5.71 | 5.74 | 5.51 | qfq | 2,458,770 | 14,188,401 | -0.35% |
| 2024-06-27 | 5.83 | 5.86 | 5.75 | 5.76 | 5.52 | qfq | 2,369,800 | 13,720,056 | -1.20% |
| 2024-06-26 | 5.64 | 5.84 | 5.64 | 5.83 | 5.59 | qfq | 3,105,890 | 17,861,938 | 2.64% |
| 2024-06-25 | 5.64 | 5.74 | 5.60 | 5.68 | 5.45 | qfq | 2,846,708 | 16,194,200 | 0.35% |
| 2024-06-24 | 5.83 | 5.85 | 5.65 | 5.66 | 5.43 | qfq | 4,140,794 | 23,603,718 | -2.92% |
| 2024-06-21 | 5.75 | 5.89 | 5.73 | 5.83 | 5.59 | qfq | 3,977,103 | 23,220,797 | 0.87% |
| 2024-06-20 | 5.95 | 5.99 | 5.76 | 5.78 | 5.54 | qfq | 5,491,070 | 32,150,424 | -3.18% |
| 2024-06-19 | 6.05 | 6.07 | 5.94 | 5.97 | 5.73 | qfq | 4,169,258 | 24,975,103 | -4.02% |
| 2024-06-18 | 6.16 | 6.25 | 6.11 | 6.22 | 5.77 | qfq | 5,371,611 | 33,246,688 | 1.14% |
| 2024-06-17 | 6.21 | 6.21 | 6.10 | 6.15 | 5.71 | qfq | 7,302,510 | 44,825,352 | -1.13% |
| 2024-06-14 | 6.29 | 6.33 | 6.16 | 6.22 | 5.77 | qfq | 9,494,865 | 59,211,932 | -1.27% |
| 2024-06-13 | 6.32 | 6.39 | 6.25 | 6.30 | 5.85 | qfq | 9,875,878 | 62,608,171 | 0.00% |
| 2024-06-12 | 6.08 | 6.36 | 6.08 | 6.30 | 5.85 | qfq | 9,233,007 | 57,638,341 | 3.28% |
| 2024-06-11 | 6.14 | 6.14 | 6.03 | 6.10 | 5.66 | qfq | 4,026,076 | 24,491,361 | -0.81% |
| 2024-06-07 | 6.08 | 6.21 | 6.06 | 6.15 | 5.71 | qfq | 6,059,740 | 37,158,943 | 1.65% |
| 2024-06-06 | 6.25 | 6.30 | 6.00 | 6.05 | 5.62 | qfq | 8,228,763 | 50,091,360 | -3.20% |
| 2024-06-05 | 6.39 | 6.41 | 6.23 | 6.25 | 5.80 | qfq | 4,470,250 | 28,217,872 | -2.34% |
| 2024-06-04 | 6.32 | 6.41 | 6.23 | 6.40 | 5.94 | qfq | 4,742,922 | 29,990,711 | 0.95% |
| 2024-06-03 | 6.43 | 6.49 | 6.27 | 6.34 | 5.89 | qfq | 6,667,010 | 42,490,560 | -1.71% |
| 2024-05-31 | 6.44 | 6.48 | 6.42 | 6.45 | 5.99 | qfq | 3,185,290 | 20,537,169 | 0.31% |
| 2024-05-30 | 6.49 | 6.53 | 6.41 | 6.43 | 5.97 | qfq | 3,189,380 | 20,600,332 | -0.92% |
| 2024-05-29 | 6.51 | 6.57 | 6.47 | 6.49 | 6.02 | qfq | 3,244,312 | 21,161,702 | -0.46% |
| 2024-05-28 | 6.61 | 6.61 | 6.50 | 6.52 | 6.05 | qfq | 3,867,801 | 25,331,550 | -1.36% |
| 2024-05-27 | 6.63 | 6.70 | 6.53 | 6.61 | 6.14 | qfq | 5,149,560 | 33,919,766 | -0.75% |
| 2024-05-24 | 6.62 | 6.72 | 6.58 | 6.66 | 6.18 | qfq | 4,302,139 | 28,713,505 | 0.76% |
| 2024-05-23 | 6.74 | 6.75 | 6.58 | 6.61 | 6.14 | qfq | 4,708,957 | 31,276,287 | -2.07% |
| 2024-05-22 | 6.78 | 6.81 | 6.74 | 6.75 | 6.27 | qfq | 4,229,500 | 28,659,050 | -0.44% |
| 2024-05-21 | 6.78 | 6.84 | 6.70 | 6.78 | 6.29 | qfq | 4,704,031 | 31,821,141 | 0.00% |
| 2024-05-20 | 6.77 | 6.83 | 6.74 | 6.78 | 6.29 | qfq | 6,038,308 | 40,953,405 | 0.44% |
| 2024-05-17 | 6.70 | 6.76 | 6.66 | 6.75 | 6.27 | qfq | 4,342,830 | 29,130,269 | 0.60% |
| 2024-05-16 | 6.72 | 6.77 | 6.68 | 6.71 | 6.23 | qfq | 3,693,830 | 24,886,581 | -0.15% |
| 2024-05-15 | 6.72 | 6.77 | 6.66 | 6.72 | 6.24 | qfq | 4,358,082 | 29,315,944 | -0.30% |
| 2024-05-14 | 6.69 | 6.81 | 6.68 | 6.74 | 6.26 | qfq | 5,282,202 | 35,676,892 | 0.90% |
| 2024-05-13 | 6.71 | 6.75 | 6.62 | 6.68 | 6.20 | qfq | 4,888,065 | 32,719,046 | -0.89% |
| 2024-05-10 | 6.73 | 6.82 | 6.70 | 6.74 | 6.26 | qfq | 6,624,867 | 44,717,433 | 0.45% |
| 2024-05-09 | 6.65 | 6.75 | 6.63 | 6.71 | 6.23 | qfq | 5,205,460 | 34,895,483 | 0.90% |
| 2024-05-08 | 6.65 | 6.69 | 6.62 | 6.65 | 6.17 | qfq | 5,089,262 | 33,859,683 | -0.15% |
| 2024-05-07 | 6.67 | 6.70 | 6.60 | 6.66 | 6.18 | qfq | 5,199,347 | 34,568,250 | 0.00% |
| 2024-05-06 | 6.58 | 6.68 | 6.56 | 6.66 | 6.18 | qfq | 7,246,140 | 48,160,736 | 1.83% |
| 2024-04-30 | 6.53 | 6.61 | 6.51 | 6.54 | 6.07 | qfq | 5,081,010 | 33,307,216 | -0.15% |
| 2024-04-29 | 6.35 | 6.55 | 6.35 | 6.55 | 6.08 | qfq | 7,747,805 | 50,240,728 | 2.66% |
| 2024-04-26 | 6.30 | 6.39 | 6.24 | 6.38 | 5.92 | qfq | 6,895,130 | 43,603,437 | -0.47% |
| 2024-04-25 | 6.42 | 6.49 | 6.36 | 6.41 | 5.95 | qfq | 5,028,310 | 32,362,515 | -0.16% |
| 2024-04-24 | 6.40 | 6.45 | 6.31 | 6.42 | 5.96 | qfq | 6,657,577 | 42,456,152 | 0.00% |
| 2024-04-23 | 6.46 | 6.53 | 6.39 | 6.42 | 5.96 | qfq | 7,830,185 | 50,557,728 | 0.00% |
| 2024-04-22 | 6.36 | 6.48 | 6.34 | 6.42 | 5.96 | qfq | 7,578,145 | 48,597,002 | -0.47% |
| 2024-04-19 | 6.30 | 6.52 | 6.26 | 6.45 | 5.99 | qfq | 9,359,489 | 60,019,936 | 1.90% |
| 2024-04-18 | 6.32 | 6.41 | 6.21 | 6.33 | 5.88 | qfq | 7,840,514 | 49,720,072 | 0.64% |
| 2024-04-17 | 5.99 | 6.30 | 5.98 | 6.29 | 5.84 | qfq | 10,750,176 | 66,580,560 | 5.36% |
| 2024-04-16 | 6.33 | 6.37 | 5.95 | 5.97 | 5.54 | qfq | 13,984,434 | 85,449,129 | -7.30% |
| 2024-04-15 | 6.59 | 6.66 | 6.35 | 6.44 | 5.98 | qfq | 9,005,830 | 58,444,730 | -2.72% |
| 2024-04-12 | 6.73 | 6.78 | 6.60 | 6.62 | 6.14 | qfq | 7,376,604 | 49,251,997 | -1.93% |
| 2024-04-11 | 6.68 | 6.82 | 6.65 | 6.75 | 6.27 | qfq | 4,898,240 | 33,115,906 | 0.45% |
| 2024-04-10 | 6.83 | 6.90 | 6.69 | 6.72 | 6.24 | qfq | 5,117,890 | 34,799,372 | -1.47% |
| 2024-04-09 | 6.76 | 6.85 | 6.70 | 6.82 | 6.33 | qfq | 5,732,000 | 38,833,830 | 0.44% |
| 2024-04-08 | 6.78 | 6.88 | 6.77 | 6.79 | 6.30 | qfq | 7,237,390 | 49,426,524 | 0.15% |
| 2024-04-03 | 6.66 | 6.79 | 6.66 | 6.78 | 6.29 | qfq | 6,643,079 | 44,807,475 | 1.50% |
| 2024-04-02 | 6.76 | 6.76 | 6.63 | 6.68 | 6.20 | qfq | 4,437,914 | 29,631,661 | -0.45% |
| 2024-04-01 | 6.66 | 6.77 | 6.64 | 6.71 | 6.23 | qfq | 6,584,680 | 44,142,371 | 1.21% |
| 2024-03-29 | 6.53 | 6.64 | 6.50 | 6.63 | 6.15 | qfq | 5,469,710 | 36,062,800 | 1.53% |
| 2024-03-28 | 6.36 | 6.59 | 6.30 | 6.53 | 6.06 | qfq | 8,360,480 | 54,322,851 | -0.15% |
| 2024-03-27 | 6.55 | 6.85 | 6.53 | 6.54 | 6.07 | qfq | 10,696,660 | 70,960,495 | -0.30% |
| 2024-03-26 | 6.56 | 6.63 | 6.50 | 6.56 | 6.09 | qfq | 4,556,300 | 29,869,816 | 0.00% |
| 2024-03-25 | 6.69 | 6.71 | 6.54 | 6.56 | 6.09 | qfq | 5,363,943 | 35,566,289 | -2.09% |
| 2024-03-22 | 6.82 | 6.86 | 6.67 | 6.70 | 6.22 | qfq | 5,954,179 | 40,077,938 | -1.62% |
| 2024-03-21 | 6.82 | 6.84 | 6.73 | 6.81 | 6.32 | qfq | 6,741,248 | 45,859,776 | 0.59% |
| 2024-03-20 | 6.77 | 6.81 | 6.72 | 6.77 | 6.28 | qfq | 5,162,944 | 34,928,785 | 0.15% |
| 2024-03-19 | 6.74 | 6.82 | 6.73 | 6.76 | 6.27 | qfq | 7,046,372 | 47,770,714 | 0.15% |
| 2024-03-18 | 6.71 | 6.77 | 6.68 | 6.75 | 6.27 | qfq | 5,601,602 | 37,623,040 | 0.60% |
| 2024-03-15 | 6.63 | 6.71 | 6.59 | 6.71 | 6.23 | qfq | 5,277,507 | 35,230,740 | 1.05% |
| 2024-03-14 | 6.60 | 6.69 | 6.57 | 6.64 | 6.16 | qfq | 5,284,360 | 35,079,680 | 0.00% |
| 2024-03-13 | 6.70 | 6.74 | 6.59 | 6.64 | 6.16 | qfq | 6,388,633 | 42,428,165 | -0.60% |
| 2024-03-12 | 6.59 | 6.69 | 6.56 | 6.68 | 6.20 | qfq | 7,043,760 | 46,748,910 | 1.52% |
| 2024-03-11 | 6.53 | 6.58 | 6.49 | 6.58 | 6.11 | qfq | 5,115,010 | 33,397,638 | 0.77% |
| 2024-03-08 | 6.59 | 6.64 | 6.49 | 6.53 | 6.06 | qfq | 4,803,440 | 31,428,315 | -1.06% |
| 2024-03-07 | 6.56 | 6.71 | 6.54 | 6.60 | 6.13 | qfq | 6,403,392 | 42,499,267 | 0.61% |
| 2024-03-06 | 6.55 | 6.62 | 6.49 | 6.56 | 6.09 | qfq | 5,885,990 | 38,566,444 | -0.46% |
| 2024-03-05 | 6.61 | 6.67 | 6.56 | 6.59 | 6.12 | qfq | 7,746,764 | 51,172,658 | -1.20% |
| 2024-03-04 | 6.72 | 6.77 | 6.62 | 6.67 | 6.19 | qfq | 10,304,770 | 68,669,106 | -0.89% |
| 2024-03-01 | 6.86 | 6.86 | 6.69 | 6.73 | 6.25 | qfq | 16,763,673 | 112,908,241 | -2.46% |
| 2024-02-29 | 6.65 | 6.92 | 6.59 | 6.90 | 6.40 | qfq | 23,121,551 | 155,979,118 | 0.00% |
| 2024-02-28 | 6.90 | 7.39 | 6.65 | 6.90 | 6.40 | qfq | 21,442,882 | 148,891,998 | 0.29% |
| 2024-02-27 | 6.77 | 6.88 | 6.72 | 6.88 | 6.39 | qfq | 6,241,353 | 42,590,970 | 1.62% |
| 2024-02-26 | 6.75 | 6.86 | 6.66 | 6.77 | 6.28 | qfq | 7,837,650 | 53,004,533 | 0.00% |
| 2024-02-23 | 6.73 | 6.77 | 6.68 | 6.77 | 6.28 | qfq | 6,042,760 | 40,655,160 | 0.59% |
| 2024-02-22 | 6.69 | 6.76 | 6.62 | 6.73 | 6.25 | qfq | 5,071,335 | 33,973,032 | 0.75% |
| 2024-02-21 | 6.61 | 6.83 | 6.55 | 6.68 | 6.20 | qfq | 7,616,410 | 51,167,500 | 0.30% |
| 2024-02-20 | 6.82 | 6.84 | 6.61 | 6.66 | 6.18 | qfq | 7,322,880 | 48,961,749 | -2.35% |
| 2024-02-19 | 6.67 | 6.94 | 6.65 | 6.82 | 6.33 | qfq | 12,612,320 | 86,000,322 | 2.56% |
| 2024-02-08 | 6.43 | 6.77 | 6.28 | 6.65 | 6.17 | qfq | 15,810,380 | 102,999,939 | 3.10% |
| 2024-02-07 | 6.15 | 6.59 | 6.11 | 6.45 | 5.99 | qfq | 18,207,556 | 116,496,343 | 4.88% |
| 2024-02-06 | 5.85 | 6.32 | 5.61 | 6.15 | 5.71 | qfq | 15,930,443 | 93,867,515 | 4.41% |
| 2024-02-05 | 6.36 | 6.36 | 5.78 | 5.89 | 5.47 | qfq | 11,922,556 | 71,524,346 | -7.68% |
| 2024-02-02 | 6.63 | 6.77 | 6.20 | 6.38 | 5.92 | qfq | 11,547,519 | 75,137,544 | -3.33% |
| 2024-02-01 | 6.63 | 6.78 | 6.48 | 6.60 | 6.13 | qfq | 8,831,397 | 58,582,852 | -1.05% |
| 2024-01-31 | 6.89 | 7.01 | 6.64 | 6.67 | 6.19 | qfq | 7,959,486 | 54,004,353 | -4.99% |
| 2024-01-30 | 7.14 | 7.26 | 6.99 | 7.02 | 6.52 | qfq | 6,937,894 | 49,482,502 | -1.82% |
| 2024-01-29 | 7.40 | 7.43 | 7.11 | 7.15 | 6.64 | qfq | 8,559,783 | 62,114,097 | -3.38% |
| 2024-01-26 | 7.13 | 7.60 | 7.13 | 7.40 | 6.87 | qfq | 15,354,830 | 114,032,303 | 3.50% |
| 2024-01-25 | 6.85 | 7.17 | 6.82 | 7.15 | 6.64 | qfq | 8,336,830 | 58,583,490 | 4.08% |
| 2024-01-24 | 6.67 | 6.87 | 6.57 | 6.87 | 6.38 | qfq | 7,336,490 | 49,310,524 | 2.84% |
| 2024-01-23 | 6.64 | 6.72 | 6.47 | 6.68 | 6.20 | qfq | 7,720,836 | 50,884,894 | -0.30% |
| 2024-01-22 | 6.96 | 7.10 | 6.66 | 6.70 | 6.22 | qfq | 8,962,449 | 61,950,687 | -4.69% |
| 2024-01-19 | 7.08 | 7.11 | 6.95 | 7.03 | 6.53 | qfq | 8,537,595 | 60,057,429 | -0.28% |
| 2024-01-18 | 7.39 | 7.43 | 6.80 | 7.05 | 6.54 | qfq | 14,787,157 | 103,305,946 | -5.37% |
| 2024-01-17 | 7.53 | 7.61 | 7.43 | 7.45 | 6.92 | qfq | 5,450,700 | 41,064,725 | -1.06% |
| 2024-01-16 | 7.58 | 7.63 | 7.43 | 7.53 | 6.99 | qfq | 6,987,207 | 52,600,821 | -0.92% |
| 2024-01-15 | 7.51 | 7.65 | 7.51 | 7.60 | 7.05 | qfq | 6,985,318 | 53,052,865 | 0.93% |
| 2024-01-12 | 7.48 | 7.62 | 7.46 | 7.53 | 6.99 | qfq | 3,702,326 | 27,949,445 | 0.40% |
| 2024-01-11 | 7.46 | 7.60 | 7.46 | 7.50 | 6.96 | qfq | 4,008,622 | 30,215,036 | 0.00% |
| 2024-01-10 | 7.46 | 7.52 | 7.36 | 7.50 | 6.96 | qfq | 3,396,015 | 25,335,348 | 0.81% |
| 2024-01-09 | 7.37 | 7.48 | 7.33 | 7.44 | 6.91 | qfq | 2,884,820 | 21,396,454 | 0.95% |
| 2024-01-08 | 7.56 | 7.56 | 7.37 | 7.37 | 6.84 | qfq | 4,219,816 | 31,401,611 | -2.64% |
| 2024-01-05 | 7.63 | 7.65 | 7.51 | 7.57 | 7.03 | qfq | 4,179,220 | 31,656,899 | -0.66% |
| 2024-01-04 | 7.63 | 7.67 | 7.59 | 7.62 | 7.07 | qfq | 4,541,645 | 34,626,770 | -0.13% |
| 2024-01-03 | 7.62 | 7.67 | 7.58 | 7.63 | 7.08 | qfq | 4,001,269 | 30,491,936 | 0.00% |
| 2024-01-02 | 7.51 | 7.66 | 7.51 | 7.63 | 7.08 | qfq | 6,674,126 | 50,787,933 | 1.19% |
| 2023-12-29 | 7.45 | 7.55 | 7.45 | 7.54 | 7.00 | qfq | 4,172,090 | 31,328,048 | 0.40% |
| 2023-12-28 | 7.48 | 7.52 | 7.40 | 7.51 | 6.97 | qfq | 4,772,143 | 35,630,650 | 0.27% |
| 2023-12-27 | 7.28 | 7.50 | 7.26 | 7.49 | 6.95 | qfq | 4,980,540 | 36,867,038 | 2.74% |
| 2023-12-26 | 7.30 | 7.37 | 7.26 | 7.29 | 6.77 | qfq | 3,115,201 | 22,783,050 | -0.27% |
| 2023-12-25 | 7.35 | 7.35 | 7.23 | 7.31 | 6.79 | qfq | 3,036,870 | 22,133,364 | -0.54% |
| 2023-12-22 | 7.40 | 7.45 | 7.31 | 7.35 | 6.82 | qfq | 4,337,510 | 31,938,158 | -0.68% |
| 2023-12-21 | 7.31 | 7.46 | 7.25 | 7.40 | 6.87 | qfq | 5,364,108 | 39,380,618 | 0.82% |
| 2023-12-20 | 7.39 | 7.46 | 7.34 | 7.34 | 6.81 | qfq | 4,656,342 | 34,374,501 | -0.81% |
| 2023-12-19 | 7.43 | 7.46 | 7.33 | 7.40 | 6.87 | qfq | 5,159,500 | 38,140,828 | -0.54% |
| 2023-12-18 | 7.49 | 7.55 | 7.41 | 7.44 | 6.91 | qfq | 7,802,578 | 58,246,234 | -0.93% |
| 2023-12-15 | 7.62 | 7.66 | 7.43 | 7.51 | 6.97 | qfq | 11,409,816 | 85,567,213 | -1.96% |
| 2023-12-14 | 7.51 | 7.76 | 7.47 | 7.66 | 7.11 | qfq | 9,542,792 | 72,945,997 | 1.73% |
| 2023-12-13 | 7.56 | 7.61 | 7.51 | 7.53 | 6.99 | qfq | 3,305,512 | 25,004,631 | -0.53% |
| 2023-12-12 | 7.46 | 7.58 | 7.46 | 7.57 | 7.03 | qfq | 4,256,450 | 32,035,958 | 0.93% |
| 2023-12-11 | 7.40 | 7.51 | 7.30 | 7.50 | 6.96 | qfq | 5,106,540 | 37,933,007 | 0.94% |
| 2023-12-08 | 7.58 | 7.59 | 7.41 | 7.43 | 6.90 | qfq | 7,745,028 | 57,988,697 | -1.72% |
| 2023-12-07 | 7.60 | 7.60 | 7.43 | 7.56 | 7.02 | qfq | 5,886,673 | 44,294,608 | -0.53% |
| 2023-12-06 | 7.50 | 7.64 | 7.47 | 7.60 | 7.05 | qfq | 7,023,347 | 53,202,366 | 1.06% |
| 2023-12-05 | 7.55 | 7.62 | 7.52 | 7.52 | 6.98 | qfq | 6,091,459 | 46,165,197 | -0.40% |
| 2023-12-04 | 7.55 | 7.59 | 7.48 | 7.55 | 7.01 | qfq | 5,558,763 | 41,896,093 | 0.40% |
| 2023-12-01 | 7.53 | 7.60 | 7.50 | 7.52 | 6.98 | qfq | 5,694,690 | 42,950,800 | -0.53% |
| 2023-11-30 | 7.53 | 7.60 | 7.50 | 7.56 | 7.02 | qfq | 5,813,742 | 43,893,697 | -0.13% |
| 2023-11-29 | 7.53 | 7.61 | 7.49 | 7.57 | 7.03 | qfq | 6,649,840 | 50,321,602 | 0.40% |
| 2023-11-28 | 7.50 | 7.57 | 7.44 | 7.54 | 7.00 | qfq | 5,881,230 | 44,172,619 | 0.27% |
| 2023-11-27 | 7.50 | 7.55 | 7.46 | 7.52 | 6.98 | qfq | 6,712,756 | 50,366,615 | 0.53% |
| 2023-11-24 | 7.42 | 7.51 | 7.40 | 7.48 | 6.94 | qfq | 6,233,695 | 46,535,924 | 0.81% |
| 2023-11-23 | 7.35 | 7.43 | 7.29 | 7.42 | 6.89 | qfq | 6,570,970 | 48,395,846 | -0.27% |
| 2023-11-22 | 7.35 | 7.47 | 7.33 | 7.44 | 6.91 | qfq | 7,429,980 | 55,209,269 | 1.22% |
| 2023-11-21 | 7.35 | 7.38 | 7.33 | 7.35 | 6.82 | qfq | 3,559,960 | 26,185,927 | 0.00% |
| 2023-11-20 | 7.27 | 7.37 | 7.25 | 7.35 | 6.82 | qfq | 3,007,663 | 22,009,436 | 1.24% |
| 2023-11-17 | 7.25 | 7.28 | 7.22 | 7.26 | 6.74 | qfq | 2,500,900 | 18,142,427 | 0.00% |
| 2023-11-16 | 7.25 | 7.30 | 7.21 | 7.26 | 6.74 | qfq | 3,125,628 | 22,730,868 | 0.00% |
| 2023-11-15 | 7.31 | 7.36 | 7.23 | 7.26 | 6.74 | qfq | 3,432,997 | 24,945,380 | -0.55% |
| 2023-11-14 | 7.27 | 7.34 | 7.24 | 7.30 | 6.78 | qfq | 4,145,520 | 30,293,875 | 0.41% |
| 2023-11-13 | 7.24 | 7.28 | 7.14 | 7.27 | 6.75 | qfq | 4,357,835 | 31,421,412 | 0.28% |
| 2023-11-10 | 7.26 | 7.28 | 7.18 | 7.25 | 6.73 | qfq | 2,949,760 | 21,327,008 | 0.14% |
| 2023-11-09 | 7.25 | 7.32 | 7.20 | 7.24 | 6.72 | qfq | 3,482,865 | 25,252,064 | -0.55% |
| 2023-11-08 | 7.31 | 7.38 | 7.23 | 7.28 | 6.76 | qfq | 3,136,490 | 22,858,732 | -0.68% |
| 2023-11-07 | 7.33 | 7.37 | 7.26 | 7.33 | 6.80 | qfq | 3,920,815 | 28,707,546 | 0.55% |
| 2023-11-06 | 7.26 | 7.32 | 7.21 | 7.29 | 6.77 | qfq | 4,662,298 | 33,925,203 | 0.55% |
| 2023-11-03 | 7.24 | 7.31 | 7.24 | 7.25 | 6.73 | qfq | 3,488,074 | 25,370,074 | -0.55% |
| 2023-11-02 | 7.30 | 7.34 | 7.25 | 7.29 | 6.77 | qfq | 4,825,866 | 35,203,559 | -0.27% |
| 2023-11-01 | 7.22 | 7.34 | 7.22 | 7.31 | 6.79 | qfq | 5,377,675 | 39,219,677 | 0.83% |
| 2023-10-31 | 7.17 | 7.28 | 7.14 | 7.25 | 6.73 | qfq | 5,788,536 | 41,846,043 | 0.83% |
| 2023-10-30 | 7.05 | 7.21 | 7.01 | 7.19 | 6.67 | qfq | 5,960,396 | 42,668,014 | 2.71% |
| 2023-10-27 | 6.91 | 7.02 | 6.89 | 7.00 | 6.50 | qfq | 3,447,200 | 24,030,307 | 1.74% |
| 2023-10-26 | 6.89 | 6.91 | 6.79 | 6.88 | 6.39 | qfq | 2,787,615 | 19,116,116 | 0.00% |
| 2023-10-25 | 6.84 | 6.93 | 6.84 | 6.88 | 6.39 | qfq | 3,180,609 | 21,924,954 | 0.73% |
| 2023-10-24 | 6.71 | 6.85 | 6.68 | 6.83 | 6.34 | qfq | 2,631,616 | 17,859,798 | 1.79% |
| 2023-10-23 | 6.90 | 6.90 | 6.67 | 6.71 | 6.23 | qfq | 3,976,446 | 26,884,493 | -2.75% |
| 2023-10-20 | 6.94 | 6.97 | 6.89 | 6.90 | 6.40 | qfq | 2,447,630 | 16,932,811 | -0.72% |
| 2023-10-19 | 7.03 | 7.04 | 6.91 | 6.95 | 6.45 | qfq | 5,521,442 | 38,488,451 | -1.97% |
| 2023-10-18 | 7.09 | 7.22 | 7.08 | 7.09 | 6.58 | qfq | 5,387,490 | 38,545,926 | -0.42% |
| 2023-10-17 | 7.17 | 7.18 | 7.06 | 7.12 | 6.61 | qfq | 3,666,546 | 26,046,043 | -0.70% |
| 2023-10-16 | 7.16 | 7.21 | 7.12 | 7.17 | 6.66 | qfq | 3,000,159 | 21,484,698 | 0.42% |
| 2023-10-13 | 7.20 | 7.22 | 7.13 | 7.14 | 6.63 | qfq | 2,178,882 | 15,596,785 | -1.24% |
| 2023-10-12 | 7.16 | 7.25 | 7.13 | 7.23 | 6.71 | qfq | 2,921,760 | 21,034,088 | 1.40% |
| 2023-10-11 | 7.20 | 7.20 | 7.11 | 7.13 | 6.62 | qfq | 2,436,200 | 17,436,467 | -0.56% |
| 2023-10-10 | 7.22 | 7.24 | 7.15 | 7.17 | 6.66 | qfq | 2,828,612 | 20,305,922 | 0.14% |
| 2023-10-09 | 7.30 | 7.30 | 7.14 | 7.16 | 6.65 | qfq | 4,123,729 | 29,563,731 | -1.92% |
| 2023-09-28 | 7.29 | 7.31 | 7.27 | 7.30 | 6.78 | qfq | 1,896,908 | 13,823,601 | 0.41% |
| 2023-09-27 | 7.26 | 7.32 | 7.26 | 7.27 | 6.75 | qfq | 2,295,942 | 16,732,899 | -0.27% |
| 2023-09-26 | 7.30 | 7.36 | 7.27 | 7.29 | 6.77 | qfq | 2,423,690 | 17,711,902 | -0.55% |
| 2023-09-25 | 7.35 | 7.40 | 7.30 | 7.33 | 6.80 | qfq | 2,674,660 | 19,649,405 | -0.27% |
| 2023-09-22 | 7.30 | 7.37 | 7.25 | 7.35 | 6.82 | qfq | 2,677,140 | 19,608,850 | 0.68% |
| 2023-09-21 | 7.41 | 7.46 | 7.30 | 7.30 | 6.78 | qfq | 3,670,815 | 27,008,965 | -1.88% |
| 2023-09-20 | 7.42 | 7.48 | 7.39 | 7.44 | 6.91 | qfq | 3,632,210 | 27,068,354 | 0.27% |
| 2023-09-19 | 7.42 | 7.44 | 7.38 | 7.42 | 6.89 | qfq | 2,717,307 | 20,141,029 | -0.13% |
| 2023-09-18 | 7.35 | 7.43 | 7.31 | 7.43 | 6.90 | qfq | 3,279,798 | 24,240,905 | 0.81% |
| 2023-09-15 | 7.36 | 7.40 | 7.30 | 7.37 | 6.84 | qfq | 2,782,107 | 20,494,419 | 0.41% |
| 2023-09-14 | 7.35 | 7.35 | 7.30 | 7.34 | 6.81 | qfq | 2,512,282 | 18,417,734 | -0.14% |
| 2023-09-13 | 7.41 | 7.42 | 7.30 | 7.35 | 6.82 | qfq | 2,516,407 | 18,505,539 | -0.94% |
| 2023-09-12 | 7.37 | 7.44 | 7.36 | 7.42 | 6.89 | qfq | 3,241,670 | 24,018,590 | 0.41% |
| 2023-09-11 | 7.32 | 7.40 | 7.30 | 7.39 | 6.86 | qfq | 3,325,616 | 24,501,043 | 0.82% |
| 2023-09-08 | 7.30 | 7.35 | 7.26 | 7.33 | 6.80 | qfq | 2,863,520 | 20,890,854 | 0.14% |
| 2023-09-07 | 7.39 | 7.42 | 7.31 | 7.32 | 6.79 | qfq | 3,320,220 | 24,436,105 | -1.08% |
| 2023-09-06 | 7.36 | 7.40 | 7.30 | 7.40 | 6.87 | qfq | 3,003,643 | 22,118,400 | 0.68% |
| 2023-09-05 | 7.39 | 7.39 | 7.33 | 7.35 | 6.82 | qfq | 3,233,337 | 23,764,501 | -0.54% |
| 2023-09-04 | 7.29 | 7.40 | 7.29 | 7.39 | 6.86 | qfq | 4,531,520 | 33,365,973 | 1.37% |
| 2023-09-01 | 7.25 | 7.32 | 7.24 | 7.29 | 6.77 | qfq | 3,116,070 | 22,701,767 | 0.69% |
| 2023-08-31 | 7.37 | 7.37 | 7.22 | 7.24 | 6.72 | qfq | 5,675,094 | 41,163,199 | -1.63% |
| 2023-08-30 | 7.45 | 7.47 | 7.33 | 7.36 | 6.83 | qfq | 7,906,459 | 58,472,809 | -1.47% |
| 2023-08-29 | 7.42 | 7.49 | 7.35 | 7.47 | 6.93 | qfq | 9,727,492 | 72,252,353 | 0.27% |
| 2023-08-28 | 7.58 | 7.66 | 7.43 | 7.45 | 6.92 | qfq | 13,880,167 | 105,036,251 | 1.64% |
| 2023-08-25 | 7.37 | 7.49 | 7.31 | 7.33 | 6.80 | qfq | 5,315,782 | 39,355,168 | -0.68% |
| 2023-08-24 | 7.31 | 7.42 | 7.24 | 7.38 | 6.85 | qfq | 5,053,800 | 37,110,558 | 1.10% |
| 2023-08-23 | 7.32 | 7.39 | 7.26 | 7.30 | 6.78 | qfq | 4,534,482 | 33,203,510 | -0.54% |
| 2023-08-22 | 7.36 | 7.40 | 7.24 | 7.34 | 6.81 | qfq | 5,976,370 | 43,692,366 | 0.00% |
| 2023-08-21 | 7.40 | 7.47 | 7.34 | 7.34 | 6.81 | qfq | 4,254,930 | 31,462,177 | -0.68% |
| 2023-08-18 | 7.51 | 7.53 | 7.38 | 7.39 | 6.86 | qfq | 5,567,022 | 41,469,725 | -1.86% |
| 2023-08-17 | 7.48 | 7.55 | 7.35 | 7.53 | 6.99 | qfq | 5,669,437 | 42,273,120 | 0.27% |
| 2023-08-16 | 7.48 | 7.56 | 7.44 | 7.51 | 6.97 | qfq | 3,980,227 | 29,846,286 | -0.13% |
| 2023-08-15 | 7.57 | 7.58 | 7.45 | 7.52 | 6.98 | qfq | 5,789,240 | 43,499,166 | -0.66% |
| 2023-08-14 | 7.62 | 7.65 | 7.50 | 7.57 | 7.03 | qfq | 7,948,960 | 60,050,529 | -1.69% |
| 2023-08-11 | 7.86 | 7.94 | 7.69 | 7.70 | 7.15 | qfq | 11,479,745 | 89,273,639 | -3.02% |
| 2023-08-10 | 7.92 | 8.05 | 7.83 | 7.94 | 7.37 | qfq | 9,557,938 | 75,864,671 | 0.38% |
| 2023-08-09 | 7.99 | 8.00 | 7.88 | 7.91 | 7.34 | qfq | 8,912,112 | 70,685,663 | -1.74% |
| 2023-08-08 | 8.13 | 8.18 | 7.94 | 8.05 | 7.47 | qfq | 17,035,668 | 137,100,626 | -0.74% |
| 2023-08-07 | 8.00 | 8.23 | 7.93 | 8.11 | 7.53 | qfq | 30,441,442 | 246,479,559 | 3.58% |
| 2023-08-04 | 7.91 | 7.93 | 7.81 | 7.83 | 7.27 | qfq | 10,356,884 | 81,496,557 | -0.89% |
| 2023-08-03 | 7.87 | 7.91 | 7.81 | 7.90 | 7.33 | qfq | 9,471,875 | 74,504,179 | 0.77% |
| 2023-08-02 | 7.88 | 7.92 | 7.81 | 7.84 | 7.28 | qfq | 9,285,520 | 72,935,661 | -1.13% |
| 2023-08-01 | 8.12 | 8.15 | 7.89 | 7.93 | 7.36 | qfq | 15,317,040 | 122,129,801 | -2.70% |
| 2023-07-31 | 8.00 | 8.25 | 7.99 | 8.15 | 7.57 | qfq | 30,642,304 | 248,727,986 | 4.76% |
| 2023-07-28 | 7.70 | 7.80 | 7.70 | 7.78 | 7.22 | qfq | 7,262,642 | 56,333,889 | 0.26% |
| 2023-07-27 | 7.74 | 7.83 | 7.70 | 7.76 | 7.20 | qfq | 8,715,629 | 67,599,161 | -0.26% |
| 2023-07-26 | 7.67 | 7.78 | 7.62 | 7.78 | 7.22 | qfq | 10,884,611 | 84,089,739 | 1.43% |
| 2023-07-25 | 7.63 | 7.72 | 7.61 | 7.67 | 7.12 | qfq | 9,263,506 | 70,876,276 | 0.79% |
| 2023-07-24 | 7.75 | 7.76 | 7.56 | 7.61 | 7.06 | qfq | 15,074,170 | 114,927,036 | -2.31% |
| 2023-07-21 | 7.68 | 7.92 | 7.66 | 7.79 | 7.23 | qfq | 19,140,552 | 149,657,125 | 2.10% |
| 2023-07-20 | 7.69 | 7.73 | 7.61 | 7.63 | 7.08 | qfq | 4,731,412 | 36,295,786 | -0.26% |
| 2023-07-19 | 7.66 | 7.73 | 7.63 | 7.65 | 7.10 | qfq | 4,049,910 | 31,086,883 | -0.52% |
| 2023-07-18 | 7.76 | 7.82 | 7.65 | 7.69 | 7.14 | qfq | 6,975,121 | 53,770,928 | 0.39% |
| 2023-07-17 | 7.71 | 7.74 | 7.60 | 7.66 | 7.11 | qfq | 8,389,948 | 64,170,066 | -1.54% |