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
农 产 品000061.SZ
最近收盘价5.612026-07-17
最近交易日2026-07-17
成交量（股）23,142,096
成交额（元）131,914,083
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-22 | 2026-06-26 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-12 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.79 | 5.88 | 5.57 | 5.61 | 5.61 | qfq | 23,142,096 | 131,914,083 | -3.61% |
| 2026-07-16 | 5.75 | 5.86 | 5.68 | 5.82 | 5.82 | qfq | 20,132,100 | 116,505,986 | 0.87% |
| 2026-07-15 | 5.64 | 5.81 | 5.59 | 5.77 | 5.77 | qfq | 19,645,509 | 113,071,531 | 2.12% |
| 2026-07-14 | 5.65 | 5.70 | 5.57 | 5.65 | 5.65 | qfq | 19,555,494 | 110,173,564 | 1.07% |
| 2026-07-13 | 5.68 | 5.69 | 5.55 | 5.59 | 5.59 | qfq | 17,287,060 | 96,910,240 | -1.06% |
| 2026-07-10 | 5.53 | 5.77 | 5.45 | 5.65 | 5.65 | qfq | 21,168,800 | 119,319,179 | 1.99% |
| 2026-07-09 | 5.54 | 5.65 | 5.45 | 5.54 | 5.54 | qfq | 15,667,676 | 87,058,304 | -0.18% |
| 2026-07-08 | 5.55 | 5.61 | 5.45 | 5.55 | 5.55 | qfq | 13,893,583 | 76,796,707 | 0.00% |
| 2026-07-07 | 5.69 | 5.73 | 5.54 | 5.55 | 5.55 | qfq | 14,398,100 | 80,550,125 | -3.14% |
| 2026-07-06 | 5.65 | 5.74 | 5.63 | 5.73 | 5.73 | qfq | 15,935,100 | 90,943,880 | 1.24% |
| 2026-07-03 | 5.66 | 5.78 | 5.61 | 5.66 | 5.66 | qfq | 17,136,962 | 97,291,272 | 0.00% |
| 2026-07-02 | 5.65 | 5.78 | 5.58 | 5.66 | 5.66 | qfq | 21,289,946 | 120,767,040 | -0.18% |
| 2026-07-01 | 5.62 | 5.78 | 5.50 | 5.67 | 5.67 | qfq | 27,107,560 | 153,750,930 | 1.25% |
| 2026-06-30 | 5.53 | 5.73 | 5.45 | 5.60 | 5.60 | qfq | 27,205,058 | 151,961,417 | 1.63% |
| 2026-06-29 | 5.31 | 5.63 | 5.18 | 5.51 | 5.51 | qfq | 31,440,653 | 171,139,838 | 3.77% |
| 2026-06-26 | 5.47 | 5.52 | 5.29 | 5.31 | 5.31 | qfq | 26,729,227 | 143,602,793 | -2.93% |
| 2026-06-25 | 5.65 | 5.65 | 5.45 | 5.47 | 5.41 | qfq | 22,249,960 | 123,432,114 | -3.19% |
| 2026-06-24 | 5.87 | 5.87 | 5.64 | 5.65 | 5.59 | qfq | 18,511,410 | 106,255,798 | -3.25% |
| 2026-06-23 | 5.82 | 6.06 | 5.81 | 5.84 | 5.78 | qfq | 24,336,402 | 144,505,155 | -0.34% |
| 2026-06-22 | 5.82 | 5.90 | 5.70 | 5.86 | 5.80 | qfq | 20,399,963 | 118,360,627 | 0.00% |
| 2026-06-18 | 5.85 | 6.22 | 5.77 | 5.86 | 5.80 | qfq | 27,187,937 | 161,589,844 | 0.34% |
| 2026-06-17 | 6.08 | 6.08 | 5.82 | 5.84 | 5.78 | qfq | 17,516,998 | 103,372,269 | -3.63% |
| 2026-06-16 | 6.08 | 6.12 | 6.00 | 6.06 | 5.99 | qfq | 10,606,959 | 64,303,260 | -1.30% |
| 2026-06-15 | 6.08 | 6.18 | 6.04 | 6.14 | 6.07 | qfq | 14,830,629 | 90,557,568 | 0.82% |
| 2026-06-12 | 5.91 | 6.15 | 5.86 | 6.09 | 6.02 | qfq | 19,518,122 | 117,989,334 | 3.75% |
| 2026-06-11 | 5.96 | 5.99 | 5.86 | 5.87 | 5.81 | qfq | 11,387,000 | 67,220,208 | -1.51% |
| 2026-06-10 | 5.98 | 6.03 | 5.90 | 5.96 | 5.89 | qfq | 11,268,801 | 67,071,325 | -0.50% |
| 2026-06-09 | 6.06 | 6.08 | 5.93 | 5.99 | 5.92 | qfq | 12,218,787 | 73,215,645 | -1.16% |
| 2026-06-08 | 6.18 | 6.28 | 5.99 | 6.06 | 5.99 | qfq | 17,967,034 | 109,996,599 | -2.42% |
| 2026-06-05 | 6.23 | 6.32 | 6.18 | 6.21 | 6.14 | qfq | 13,855,700 | 86,556,339 | -0.16% |
| 2026-06-04 | 6.31 | 6.37 | 6.19 | 6.22 | 6.15 | qfq | 13,577,800 | 84,797,703 | -1.58% |
| 2026-06-03 | 6.34 | 6.37 | 6.23 | 6.32 | 6.25 | qfq | 13,891,223 | 87,496,811 | -0.32% |
| 2026-06-02 | 6.64 | 6.73 | 6.33 | 6.34 | 6.27 | qfq | 23,176,509 | 149,501,454 | -3.94% |
| 2026-06-01 | 6.40 | 6.67 | 6.28 | 6.60 | 6.53 | qfq | 21,479,286 | 140,424,962 | 2.17% |
| 2026-05-29 | 6.34 | 6.69 | 6.32 | 6.46 | 6.39 | qfq | 24,952,036 | 162,032,196 | 1.89% |
| 2026-05-28 | 6.42 | 6.46 | 6.27 | 6.34 | 6.27 | qfq | 11,108,524 | 70,643,244 | -1.55% |
| 2026-05-27 | 6.54 | 6.62 | 6.36 | 6.44 | 6.37 | qfq | 14,696,840 | 94,742,049 | -1.68% |
| 2026-05-26 | 6.53 | 6.65 | 6.48 | 6.55 | 6.48 | qfq | 13,315,792 | 87,231,658 | -0.15% |
| 2026-05-25 | 6.54 | 6.59 | 6.46 | 6.56 | 6.49 | qfq | 11,699,991 | 76,394,993 | 0.46% |
| 2026-05-22 | 6.53 | 6.63 | 6.42 | 6.53 | 6.46 | qfq | 12,450,448 | 81,272,651 | 0.77% |
| 2026-05-21 | 6.68 | 6.71 | 6.47 | 6.48 | 6.41 | qfq | 12,445,500 | 81,979,769 | -2.70% |
| 2026-05-20 | 6.73 | 6.73 | 6.54 | 6.66 | 6.59 | qfq | 12,359,100 | 82,025,950 | -1.04% |
| 2026-05-19 | 6.70 | 6.77 | 6.63 | 6.73 | 6.66 | qfq | 14,523,767 | 97,336,044 | 0.75% |
| 2026-05-18 | 6.89 | 6.89 | 6.63 | 6.68 | 6.61 | qfq | 20,659,518 | 139,196,808 | -3.19% |
| 2026-05-15 | 7.09 | 7.09 | 6.82 | 6.90 | 6.82 | qfq | 22,279,670 | 154,638,270 | -2.68% |
| 2026-05-14 | 7.30 | 7.32 | 7.06 | 7.09 | 7.01 | qfq | 18,469,708 | 131,713,920 | -2.88% |
| 2026-05-13 | 7.19 | 7.43 | 7.11 | 7.30 | 7.22 | qfq | 29,402,668 | 213,174,572 | 1.67% |
| 2026-05-12 | 7.38 | 7.40 | 7.16 | 7.18 | 7.10 | qfq | 20,257,197 | 147,122,927 | -2.71% |
| 2026-05-11 | 7.42 | 7.45 | 7.27 | 7.38 | 7.30 | qfq | 16,956,243 | 124,623,776 | -0.54% |
| 2026-05-08 | 7.39 | 7.50 | 7.37 | 7.42 | 7.34 | qfq | 12,465,233 | 92,526,730 | 0.27% |
| 2026-05-07 | 7.55 | 7.60 | 7.34 | 7.40 | 7.32 | qfq | 21,225,649 | 157,349,908 | -1.73% |
| 2026-05-06 | 7.38 | 7.61 | 7.34 | 7.53 | 7.45 | qfq | 23,774,637 | 178,675,911 | 2.03% |
| 2026-04-30 | 7.42 | 7.49 | 7.36 | 7.38 | 7.30 | qfq | 12,169,084 | 90,136,174 | -0.94% |
| 2026-04-29 | 7.27 | 7.48 | 7.24 | 7.45 | 7.37 | qfq | 15,003,248 | 111,333,290 | 2.90% |
| 2026-04-28 | 7.37 | 7.37 | 7.16 | 7.24 | 7.16 | qfq | 17,588,800 | 127,392,450 | -2.16% |
| 2026-04-27 | 7.40 | 7.50 | 7.38 | 7.40 | 7.32 | qfq | 9,053,300 | 67,286,207 | -0.40% |
| 2026-04-24 | 7.48 | 7.51 | 7.39 | 7.43 | 7.35 | qfq | 9,127,500 | 67,914,616 | -1.20% |
| 2026-04-23 | 7.46 | 7.53 | 7.39 | 7.52 | 7.44 | qfq | 11,808,098 | 88,325,634 | 0.27% |
| 2026-04-22 | 7.48 | 7.57 | 7.41 | 7.50 | 7.42 | qfq | 12,322,400 | 92,166,899 | -0.53% |
| 2026-04-21 | 7.42 | 7.57 | 7.36 | 7.54 | 7.46 | qfq | 15,508,004 | 115,988,333 | 1.75% |
| 2026-04-20 | 7.39 | 7.49 | 7.37 | 7.41 | 7.33 | qfq | 11,736,466 | 87,149,737 | -0.27% |
| 2026-04-17 | 7.34 | 7.45 | 7.25 | 7.43 | 7.35 | qfq | 16,494,038 | 121,682,746 | 1.23% |
| 2026-04-16 | 7.31 | 7.37 | 7.25 | 7.34 | 7.26 | qfq | 12,742,374 | 93,190,080 | 0.55% |
| 2026-04-15 | 7.43 | 7.46 | 7.28 | 7.30 | 7.22 | qfq | 14,845,518 | 109,062,240 | 0.00% |
| 2026-04-14 | 7.28 | 7.33 | 7.17 | 7.30 | 7.22 | qfq | 14,748,272 | 106,999,320 | 1.11% |
| 2026-04-13 | 7.18 | 7.23 | 7.11 | 7.22 | 7.14 | qfq | 10,539,344 | 75,740,868 | -0.14% |
| 2026-04-10 | 7.25 | 7.32 | 7.20 | 7.23 | 7.15 | qfq | 10,357,968 | 75,275,646 | 0.28% |
| 2026-04-09 | 7.29 | 7.30 | 7.15 | 7.21 | 7.13 | qfq | 14,427,402 | 103,867,356 | -1.50% |
| 2026-04-08 | 7.19 | 7.34 | 7.18 | 7.32 | 7.24 | qfq | 21,598,427 | 157,074,310 | 2.38% |
| 2026-04-07 | 7.13 | 7.25 | 7.03 | 7.15 | 7.07 | qfq | 21,925,781 | 155,951,959 | 0.85% |
| 2026-04-03 | 7.39 | 7.41 | 7.07 | 7.09 | 7.01 | qfq | 18,041,551 | 129,391,452 | -4.32% |
| 2026-04-02 | 7.40 | 7.47 | 7.35 | 7.41 | 7.33 | qfq | 11,426,279 | 84,632,415 | -0.27% |
| 2026-04-01 | 7.48 | 7.52 | 7.38 | 7.43 | 7.35 | qfq | 15,240,350 | 113,316,634 | 0.68% |
| 2026-03-31 | 7.45 | 7.58 | 7.34 | 7.38 | 7.30 | qfq | 22,999,522 | 171,057,618 | -1.34% |
| 2026-03-30 | 7.61 | 7.74 | 7.33 | 7.48 | 7.40 | qfq | 39,767,522 | 296,643,597 | -3.73% |
| 2026-03-27 | 7.88 | 7.93 | 7.43 | 7.77 | 7.68 | qfq | 34,810,254 | 266,819,747 | -2.26% |
| 2026-03-26 | 8.00 | 8.09 | 7.89 | 7.95 | 7.86 | qfq | 15,468,020 | 123,441,226 | -1.12% |
| 2026-03-25 | 8.12 | 8.37 | 7.98 | 8.04 | 7.95 | qfq | 23,565,547 | 190,809,196 | -0.74% |
| 2026-03-24 | 8.18 | 8.21 | 7.97 | 8.10 | 8.01 | qfq | 10,476,179 | 84,628,812 | 0.62% |
| 2026-03-23 | 8.46 | 8.46 | 7.96 | 8.05 | 7.96 | qfq | 14,431,799 | 117,776,841 | -5.07% |
| 2026-03-20 | 8.50 | 8.72 | 8.45 | 8.48 | 8.39 | qfq | 10,911,012 | 92,988,573 | 0.12% |
| 2026-03-19 | 8.80 | 8.82 | 8.40 | 8.47 | 8.38 | qfq | 14,169,586 | 121,295,202 | -4.51% |
| 2026-03-18 | 9.01 | 9.01 | 8.83 | 8.87 | 8.77 | qfq | 8,929,834 | 79,371,766 | -1.66% |
| 2026-03-17 | 9.19 | 9.22 | 8.94 | 9.02 | 8.92 | qfq | 15,897,213 | 143,614,708 | -1.96% |
| 2026-03-16 | 9.22 | 9.36 | 9.06 | 9.20 | 9.10 | qfq | 10,929,465 | 100,327,971 | -0.22% |
| 2026-03-13 | 9.33 | 9.40 | 9.20 | 9.22 | 9.12 | qfq | 8,963,910 | 83,396,954 | -1.07% |
| 2026-03-12 | 9.33 | 9.39 | 9.20 | 9.32 | 9.22 | qfq | 10,177,154 | 94,726,901 | -0.11% |
| 2026-03-11 | 9.22 | 9.37 | 9.16 | 9.33 | 9.23 | qfq | 13,663,487 | 127,031,851 | 1.30% |
| 2026-03-10 | 9.16 | 9.29 | 9.11 | 9.21 | 9.11 | qfq | 11,379,677 | 105,073,330 | 0.55% |
| 2026-03-09 | 9.30 | 9.56 | 9.14 | 9.16 | 9.06 | qfq | 15,779,074 | 146,552,132 | -1.40% |
| 2026-03-06 | 8.80 | 9.30 | 8.75 | 9.29 | 9.19 | qfq | 22,698,641 | 207,293,723 | 5.09% |
| 2026-03-05 | 9.12 | 9.13 | 8.81 | 8.84 | 8.74 | qfq | 19,300,497 | 171,962,059 | -3.07% |
| 2026-03-04 | 9.24 | 9.47 | 9.04 | 9.12 | 9.02 | qfq | 20,645,693 | 190,576,632 | -1.19% |
| 2026-03-03 | 9.35 | 9.58 | 9.17 | 9.23 | 9.13 | qfq | 24,298,431 | 227,741,419 | -0.75% |
| 2026-03-02 | 9.12 | 9.45 | 9.06 | 9.30 | 9.20 | qfq | 21,378,705 | 198,139,654 | 1.97% |
| 2026-02-27 | 9.09 | 9.19 | 9.06 | 9.12 | 9.02 | qfq | 7,820,347 | 71,118,892 | 0.22% |
| 2026-02-26 | 9.18 | 9.24 | 9.08 | 9.10 | 9.00 | qfq | 10,804,756 | 98,825,911 | -0.76% |
| 2026-02-25 | 9.17 | 9.34 | 9.15 | 9.17 | 9.07 | qfq | 14,965,110 | 138,170,991 | 0.11% |
| 2026-02-24 | 9.07 | 9.21 | 9.06 | 9.16 | 9.06 | qfq | 13,660,400 | 125,005,533 | 1.33% |
| 2026-02-13 | 9.11 | 9.23 | 9.04 | 9.04 | 8.94 | qfq | 12,174,300 | 110,986,432 | -0.55% |
| 2026-02-12 | 9.17 | 9.21 | 9.05 | 9.09 | 8.99 | qfq | 9,551,774 | 87,251,305 | -0.98% |
| 2026-02-11 | 9.17 | 9.20 | 9.07 | 9.18 | 9.08 | qfq | 7,623,083 | 69,737,193 | 0.11% |
| 2026-02-10 | 9.39 | 9.40 | 9.15 | 9.17 | 9.07 | qfq | 13,861,230 | 127,603,956 | -2.34% |
| 2026-02-09 | 9.25 | 9.42 | 9.17 | 9.39 | 9.29 | qfq | 16,754,682 | 156,341,711 | 2.18% |
| 2026-02-06 | 9.20 | 9.39 | 9.14 | 9.19 | 9.09 | qfq | 14,797,600 | 137,223,767 | -0.76% |
| 2026-02-05 | 9.22 | 9.43 | 9.19 | 9.26 | 9.16 | qfq | 16,257,834 | 151,084,710 | -0.54% |
| 2026-02-04 | 9.58 | 9.58 | 9.24 | 9.31 | 9.21 | qfq | 19,456,931 | 181,595,844 | -1.79% |
| 2026-02-03 | 9.52 | 9.56 | 9.38 | 9.48 | 9.38 | qfq | 16,160,744 | 152,959,640 | 0.85% |
| 2026-02-02 | 9.70 | 9.84 | 9.36 | 9.40 | 9.30 | qfq | 24,967,601 | 238,511,906 | -2.99% |
| 2026-01-30 | 9.40 | 10.25 | 9.38 | 9.69 | 9.58 | qfq | 45,748,507 | 455,635,529 | 2.43% |
| 2026-01-29 | 9.48 | 9.69 | 9.42 | 9.46 | 9.36 | qfq | 16,837,883 | 160,593,835 | 0.21% |
| 2026-01-28 | 9.38 | 9.47 | 9.21 | 9.44 | 9.34 | qfq | 13,542,692 | 126,606,969 | 1.83% |
| 2026-01-27 | 9.59 | 9.63 | 9.21 | 9.27 | 9.17 | qfq | 18,952,988 | 176,532,651 | -3.84% |
| 2026-01-26 | 9.84 | 9.87 | 9.36 | 9.64 | 9.53 | qfq | 23,928,476 | 229,339,233 | -2.43% |
| 2026-01-23 | 9.78 | 10.09 | 9.78 | 9.88 | 9.77 | qfq | 20,829,730 | 206,635,679 | 0.92% |
| 2026-01-22 | 9.83 | 9.94 | 9.72 | 9.79 | 9.68 | qfq | 17,915,199 | 175,782,725 | -0.41% |
| 2026-01-21 | 9.87 | 10.03 | 9.69 | 9.83 | 9.72 | qfq | 16,544,903 | 162,502,600 | -0.81% |
| 2026-01-20 | 9.80 | 9.96 | 9.76 | 9.91 | 9.80 | qfq | 14,359,738 | 141,705,704 | 1.12% |
| 2026-01-19 | 9.78 | 9.83 | 9.63 | 9.80 | 9.69 | qfq | 15,184,207 | 147,878,395 | 0.31% |
| 2026-01-16 | 9.95 | 10.29 | 9.71 | 9.77 | 9.66 | qfq | 22,381,625 | 222,085,594 | -1.71% |
| 2026-01-15 | 9.90 | 10.05 | 9.86 | 9.94 | 9.83 | qfq | 11,953,566 | 118,684,001 | 0.00% |
| 2026-01-14 | 9.80 | 10.24 | 9.68 | 9.94 | 9.83 | qfq | 28,552,540 | 284,995,399 | 1.43% |
| 2026-01-13 | 9.89 | 10.04 | 9.75 | 9.80 | 9.69 | qfq | 22,706,536 | 224,451,905 | -1.01% |
| 2026-01-12 | 10.05 | 10.08 | 9.75 | 9.90 | 9.79 | qfq | 26,464,882 | 260,045,641 | -1.49% |
| 2026-01-09 | 9.93 | 10.18 | 9.89 | 10.05 | 9.94 | qfq | 20,422,155 | 205,271,107 | 0.90% |
| 2026-01-08 | 10.06 | 10.08 | 9.93 | 9.96 | 9.85 | qfq | 15,853,210 | 158,530,518 | -0.80% |
| 2026-01-07 | 10.08 | 10.22 | 9.97 | 10.04 | 9.93 | qfq | 17,357,347 | 174,645,992 | -0.59% |
| 2026-01-06 | 10.24 | 10.30 | 9.97 | 10.10 | 9.99 | qfq | 20,232,412 | 204,401,044 | -0.69% |
| 2026-01-05 | 10.22 | 10.32 | 10.12 | 10.17 | 10.06 | qfq | 20,979,671 | 214,512,463 | -1.17% |
| 2025-12-31 | 10.56 | 10.65 | 9.96 | 10.29 | 10.18 | qfq | 33,014,226 | 335,872,367 | -2.56% |
| 2025-12-30 | 10.14 | 10.77 | 10.13 | 10.56 | 10.44 | qfq | 36,611,561 | 383,441,576 | 3.63% |
| 2025-12-29 | 9.97 | 10.30 | 9.96 | 10.19 | 10.08 | qfq | 33,620,779 | 340,480,341 | 2.31% |
| 2025-12-26 | 9.85 | 10.02 | 9.84 | 9.96 | 9.85 | qfq | 22,822,938 | 226,523,589 | 0.40% |
| 2025-12-25 | 9.76 | 9.97 | 9.67 | 9.92 | 9.81 | qfq | 23,692,202 | 233,549,706 | 1.33% |
| 2025-12-24 | 9.65 | 9.95 | 9.57 | 9.79 | 9.68 | qfq | 18,891,119 | 184,162,763 | 1.56% |
| 2025-12-23 | 9.79 | 9.82 | 9.61 | 9.64 | 9.53 | qfq | 15,722,163 | 152,451,774 | -1.43% |
| 2025-12-22 | 9.57 | 9.89 | 9.52 | 9.78 | 9.67 | qfq | 24,835,996 | 241,957,828 | 1.45% |
| 2025-12-19 | 9.39 | 9.66 | 9.30 | 9.64 | 9.53 | qfq | 22,610,590 | 215,061,134 | 2.34% |
| 2025-12-18 | 9.79 | 9.84 | 9.39 | 9.42 | 9.32 | qfq | 31,801,077 | 302,016,729 | -4.56% |
| 2025-12-17 | 9.77 | 10.07 | 9.66 | 9.87 | 9.76 | qfq | 30,283,347 | 297,401,191 | -0.30% |
| 2025-12-16 | 10.24 | 10.53 | 9.83 | 9.90 | 9.79 | qfq | 58,944,509 | 597,078,132 | -2.46% |
| 2025-12-15 | 9.25 | 10.15 | 9.22 | 10.15 | 10.04 | qfq | 28,141,578 | 279,078,417 | 9.97% |
| 2025-12-12 | 9.16 | 9.44 | 9.05 | 9.23 | 9.13 | qfq | 14,047,717 | 129,782,949 | 0.00% |
| 2025-12-11 | 9.51 | 9.82 | 9.17 | 9.23 | 9.13 | qfq | 25,458,966 | 238,963,441 | -3.45% |
| 2025-12-10 | 9.34 | 9.67 | 9.25 | 9.56 | 9.46 | qfq | 23,387,575 | 221,776,571 | 2.14% |
| 2025-12-09 | 9.32 | 9.56 | 9.32 | 9.36 | 9.26 | qfq | 20,128,065 | 189,941,872 | 0.32% |
| 2025-12-08 | 9.40 | 9.49 | 9.32 | 9.33 | 9.23 | qfq | 17,831,286 | 167,567,258 | -0.53% |
| 2025-12-05 | 9.28 | 9.38 | 9.15 | 9.38 | 9.28 | qfq | 11,302,410 | 105,101,195 | 0.97% |
| 2025-12-04 | 9.23 | 9.33 | 9.17 | 9.29 | 9.19 | qfq | 11,608,984 | 107,523,803 | -0.54% |
| 2025-12-03 | 9.47 | 9.49 | 9.28 | 9.34 | 9.24 | qfq | 14,358,200 | 134,523,696 | -1.58% |
| 2025-12-02 | 9.66 | 9.74 | 9.44 | 9.49 | 9.39 | qfq | 13,614,245 | 129,413,847 | -1.66% |
| 2025-12-01 | 9.57 | 9.85 | 9.53 | 9.65 | 9.54 | qfq | 23,573,440 | 228,428,222 | 1.05% |
| 2025-11-28 | 9.41 | 9.61 | 9.32 | 9.55 | 9.45 | qfq | 17,287,611 | 164,261,239 | 1.38% |
| 2025-11-27 | 9.56 | 9.64 | 9.38 | 9.42 | 9.32 | qfq | 18,238,620 | 172,478,212 | -1.46% |
| 2025-11-26 | 9.86 | 9.86 | 9.54 | 9.56 | 9.46 | qfq | 28,599,618 | 277,388,003 | -3.34% |
| 2025-11-25 | 9.88 | 10.16 | 9.85 | 9.89 | 9.78 | qfq | 25,965,447 | 258,809,993 | -0.50% |
| 2025-11-24 | 10.03 | 10.40 | 9.91 | 9.94 | 9.83 | qfq | 26,764,470 | 269,647,379 | -0.50% |
| 2025-11-21 | 10.04 | 10.34 | 9.75 | 9.99 | 9.88 | qfq | 41,154,153 | 413,077,347 | -1.77% |
| 2025-11-20 | 10.31 | 10.44 | 10.10 | 10.17 | 10.06 | qfq | 35,298,964 | 360,850,143 | -1.45% |
| 2025-11-19 | 10.85 | 10.86 | 10.07 | 10.32 | 10.21 | qfq | 63,037,065 | 657,257,749 | -1.99% |
| 2025-11-18 | 10.28 | 10.53 | 9.98 | 10.53 | 10.41 | qfq | 51,554,502 | 529,472,029 | 1.74% |
| 2025-11-17 | 10.35 | 10.63 | 10.13 | 10.35 | 10.24 | qfq | 46,283,400 | 477,743,698 | 1.07% |
| 2025-11-14 | 10.18 | 10.68 | 10.11 | 10.24 | 10.13 | qfq | 65,491,502 | 676,047,255 | 0.39% |
| 2025-11-13 | 10.19 | 10.28 | 9.78 | 10.20 | 10.09 | qfq | 84,923,060 | 850,614,276 | 0.20% |
| 2025-11-12 | 9.43 | 10.18 | 9.35 | 10.18 | 10.07 | qfq | 106,695,578 | 1,061,207,307 | 10.05% |
| 2025-11-11 | 8.46 | 9.25 | 8.36 | 9.25 | 9.15 | qfq | 37,823,571 | 339,181,391 | 9.99% |
| 2025-11-10 | 8.38 | 8.50 | 8.24 | 8.41 | 8.32 | qfq | 17,783,563 | 149,197,795 | 0.84% |
| 2025-11-07 | 8.38 | 8.56 | 8.31 | 8.34 | 8.25 | qfq | 14,883,736 | 125,157,541 | -0.71% |
| 2025-11-06 | 8.48 | 8.55 | 8.32 | 8.40 | 8.31 | qfq | 17,054,899 | 143,154,772 | -1.06% |
| 2025-11-05 | 8.48 | 8.59 | 8.45 | 8.49 | 8.40 | qfq | 12,454,810 | 105,993,224 | -1.28% |
| 2025-11-04 | 8.69 | 8.76 | 8.49 | 8.60 | 8.51 | qfq | 14,189,035 | 122,550,707 | -1.15% |
| 2025-11-03 | 8.55 | 8.75 | 8.35 | 8.70 | 8.60 | qfq | 17,749,688 | 152,582,886 | 1.75% |
| 2025-10-31 | 8.50 | 8.62 | 8.44 | 8.55 | 8.46 | qfq | 15,047,940 | 128,321,729 | 0.83% |
| 2025-10-30 | 8.75 | 8.86 | 8.48 | 8.48 | 8.39 | qfq | 20,968,244 | 181,460,987 | -1.85% |
| 2025-10-29 | 8.45 | 8.84 | 8.29 | 8.64 | 8.55 | qfq | 27,915,739 | 237,929,582 | 2.86% |
| 2025-10-28 | 8.98 | 8.98 | 8.37 | 8.40 | 8.31 | qfq | 42,338,406 | 361,858,433 | -8.00% |
| 2025-10-27 | 8.80 | 9.22 | 8.71 | 9.13 | 9.03 | qfq | 32,605,348 | 295,054,642 | 2.93% |
| 2025-10-24 | 9.02 | 9.07 | 8.75 | 8.87 | 8.77 | qfq | 30,224,987 | 267,947,030 | -2.21% |
| 2025-10-23 | 9.11 | 9.19 | 8.81 | 9.07 | 8.97 | qfq | 41,129,732 | 370,875,953 | 1.45% |
| 2025-10-22 | 9.26 | 9.39 | 8.85 | 8.94 | 8.84 | qfq | 50,590,101 | 461,193,137 | -0.89% |
| 2025-10-21 | 8.20 | 9.02 | 8.15 | 9.02 | 8.92 | qfq | 35,392,805 | 306,150,524 | 10.00% |
| 2025-10-20 | 8.23 | 8.34 | 8.14 | 8.20 | 8.11 | qfq | 14,267,256 | 117,087,007 | 0.00% |
| 2025-10-17 | 8.54 | 8.64 | 8.16 | 8.20 | 8.11 | qfq | 20,843,447 | 173,634,469 | -3.98% |
| 2025-10-16 | 8.48 | 8.79 | 8.41 | 8.54 | 8.45 | qfq | 25,609,930 | 220,044,000 | 0.47% |
| 2025-10-15 | 8.51 | 8.58 | 8.40 | 8.50 | 8.41 | qfq | 24,261,918 | 206,327,367 | 0.12% |
| 2025-10-14 | 8.40 | 8.93 | 8.37 | 8.49 | 8.40 | qfq | 44,205,630 | 380,574,977 | 2.29% |
| 2025-10-13 | 8.10 | 8.36 | 8.00 | 8.30 | 8.21 | qfq | 28,153,247 | 230,847,155 | 0.61% |
| 2025-10-10 | 8.11 | 8.34 | 8.07 | 8.25 | 8.16 | qfq | 25,390,200 | 208,159,780 | 1.98% |
| 2025-10-09 | 8.02 | 8.13 | 7.93 | 8.09 | 8.00 | qfq | 18,546,766 | 148,938,304 | 0.87% |
| 2025-09-30 | 8.12 | 8.15 | 7.99 | 8.02 | 7.93 | qfq | 17,020,068 | 137,036,974 | -0.62% |
| 2025-09-29 | 8.15 | 8.18 | 7.88 | 8.07 | 7.98 | qfq | 21,944,597 | 175,482,055 | -1.59% |
| 2025-09-26 | 8.23 | 8.37 | 8.11 | 8.20 | 8.11 | qfq | 18,889,299 | 155,488,533 | -0.85% |
| 2025-09-25 | 8.48 | 8.49 | 8.26 | 8.27 | 8.18 | qfq | 18,181,036 | 151,653,742 | -2.36% |
| 2025-09-24 | 8.46 | 8.60 | 8.32 | 8.47 | 8.38 | qfq | 18,515,647 | 156,879,430 | -0.12% |
| 2025-09-23 | 8.75 | 8.83 | 8.37 | 8.48 | 8.39 | qfq | 30,687,382 | 261,383,152 | -3.31% |
| 2025-09-22 | 9.16 | 9.16 | 8.74 | 8.77 | 8.67 | qfq | 33,865,424 | 299,601,373 | -4.36% |
| 2025-09-19 | 9.32 | 9.33 | 9.02 | 9.17 | 9.07 | qfq | 33,774,856 | 310,183,554 | -1.82% |
| 2025-09-18 | 9.09 | 9.78 | 8.97 | 9.34 | 9.24 | qfq | 62,836,524 | 589,687,900 | 2.86% |
| 2025-09-17 | 9.36 | 9.42 | 9.06 | 9.08 | 8.98 | qfq | 36,106,226 | 331,160,665 | -2.99% |
| 2025-09-16 | 9.47 | 9.56 | 9.20 | 9.36 | 9.26 | qfq | 44,913,364 | 419,426,237 | -1.16% |
| 2025-09-15 | 9.09 | 10.00 | 9.09 | 9.47 | 9.37 | qfq | 57,146,750 | 548,150,176 | 2.27% |
| 2025-09-12 | 9.49 | 9.65 | 9.16 | 9.26 | 9.16 | qfq | 51,488,204 | 482,362,936 | 0.43% |
| 2025-09-11 | 9.56 | 9.70 | 9.02 | 9.22 | 9.12 | qfq | 80,420,117 | 742,913,482 | -0.65% |
| 2025-09-10 | 8.40 | 9.28 | 8.37 | 9.28 | 9.18 | qfq | 56,330,695 | 506,184,494 | 9.95% |
| 2025-09-09 | 8.39 | 8.47 | 8.18 | 8.44 | 8.35 | qfq | 49,735,638 | 413,898,179 | 1.69% |
| 2025-09-08 | 7.99 | 8.43 | 7.96 | 8.30 | 8.21 | qfq | 58,214,248 | 483,009,013 | 3.23% |
| 2025-09-05 | 8.00 | 8.14 | 7.61 | 8.04 | 7.95 | qfq | 54,462,046 | 430,203,664 | 0.12% |
| 2025-09-04 | 7.97 | 8.15 | 7.87 | 8.03 | 7.94 | qfq | 52,812,837 | 423,008,245 | 1.26% |
| 2025-09-03 | 7.94 | 8.07 | 7.78 | 7.93 | 7.84 | qfq | 50,425,698 | 400,060,545 | 0.51% |
| 2025-09-02 | 8.16 | 8.32 | 7.80 | 7.89 | 7.80 | qfq | 82,833,303 | 664,154,740 | -5.51% |
| 2025-09-01 | 8.40 | 9.11 | 7.99 | 8.35 | 8.26 | qfq | 133,217,259 | 1,103,239,813 | -4.79% |
| 2025-08-29 | 8.35 | 9.27 | 8.19 | 8.77 | 8.67 | qfq | 133,947,378 | 1,209,951,725 | 4.03% |
| 2025-08-28 | 8.05 | 8.43 | 7.93 | 8.43 | 8.34 | qfq | 74,721,221 | 622,105,469 | 10.05% |
| 2025-08-27 | 7.04 | 7.66 | 7.00 | 7.66 | 7.58 | qfq | 48,218,520 | 357,884,641 | 10.06% |
| 2025-08-26 | 6.84 | 7.02 | 6.81 | 6.96 | 6.88 | qfq | 13,973,310 | 96,706,711 | 1.61% |
| 2025-08-25 | 6.84 | 6.96 | 6.83 | 6.85 | 6.77 | qfq | 14,966,448 | 102,979,748 | 0.15% |
| 2025-08-22 | 6.85 | 6.88 | 6.74 | 6.84 | 6.76 | qfq | 15,384,882 | 104,806,300 | -0.15% |
| 2025-08-21 | 6.87 | 6.90 | 6.82 | 6.85 | 6.77 | qfq | 13,994,711 | 96,072,279 | 0.00% |
| 2025-08-20 | 6.73 | 6.87 | 6.68 | 6.85 | 6.77 | qfq | 15,616,403 | 106,293,503 | 1.93% |
| 2025-08-19 | 6.74 | 6.77 | 6.69 | 6.72 | 6.65 | qfq | 9,943,500 | 66,946,755 | -0.30% |
| 2025-08-18 | 6.70 | 6.85 | 6.67 | 6.74 | 6.67 | qfq | 15,085,945 | 102,098,405 | 0.75% |
| 2025-08-15 | 6.74 | 6.78 | 6.63 | 6.69 | 6.62 | qfq | 15,793,600 | 105,756,781 | -0.74% |
| 2025-08-14 | 6.86 | 6.91 | 6.73 | 6.74 | 6.67 | qfq | 12,910,421 | 88,003,779 | -2.03% |
| 2025-08-13 | 6.72 | 6.90 | 6.66 | 6.88 | 6.80 | qfq | 20,099,323 | 136,746,671 | 2.84% |
| 2025-08-12 | 6.66 | 6.79 | 6.66 | 6.69 | 6.62 | qfq | 8,762,844 | 58,786,957 | 0.30% |
| 2025-08-11 | 6.68 | 6.69 | 6.59 | 6.67 | 6.60 | qfq | 8,331,695 | 55,359,238 | -0.15% |
| 2025-08-08 | 6.63 | 6.69 | 6.59 | 6.68 | 6.61 | qfq | 7,841,800 | 52,025,468 | 0.91% |
| 2025-08-07 | 6.62 | 6.72 | 6.61 | 6.62 | 6.55 | qfq | 14,421,602 | 96,159,857 | -0.60% |
| 2025-08-06 | 6.54 | 6.67 | 6.50 | 6.66 | 6.59 | qfq | 12,218,100 | 80,198,562 | 1.83% |
| 2025-08-05 | 6.50 | 6.57 | 6.50 | 6.54 | 6.47 | qfq | 5,971,814 | 39,016,030 | 0.62% |
| 2025-08-04 | 6.51 | 6.52 | 6.44 | 6.50 | 6.43 | qfq | 6,496,900 | 42,123,464 | -0.31% |
| 2025-08-01 | 6.51 | 6.58 | 6.49 | 6.52 | 6.45 | qfq | 8,574,399 | 56,023,889 | 0.31% |
| 2025-07-31 | 6.70 | 6.70 | 6.48 | 6.50 | 6.43 | qfq | 12,194,800 | 79,960,196 | -2.99% |
| 2025-07-30 | 6.56 | 6.75 | 6.55 | 6.70 | 6.63 | qfq | 14,981,980 | 99,718,247 | 2.29% |
| 2025-07-29 | 6.72 | 6.74 | 6.52 | 6.55 | 6.48 | qfq | 14,536,515 | 95,597,022 | -2.53% |
| 2025-07-28 | 6.79 | 6.97 | 6.72 | 6.72 | 6.65 | qfq | 18,586,202 | 126,583,957 | 0.90% |
| 2025-07-25 | 6.77 | 6.80 | 6.65 | 6.66 | 6.59 | qfq | 8,344,502 | 55,922,241 | -1.04% |
| 2025-07-24 | 6.61 | 6.73 | 6.59 | 6.73 | 6.66 | qfq | 11,140,064 | 74,428,089 | 1.97% |
| 2025-07-23 | 6.67 | 6.72 | 6.58 | 6.60 | 6.53 | qfq | 10,825,100 | 71,877,192 | -0.45% |
| 2025-07-22 | 6.66 | 6.66 | 6.50 | 6.63 | 6.56 | qfq | 12,797,888 | 84,278,777 | 1.22% |
| 2025-07-21 | 6.41 | 6.71 | 6.40 | 6.55 | 6.48 | qfq | 25,035,753 | 164,518,871 | 2.34% |
| 2025-07-18 | 6.42 | 6.42 | 6.38 | 6.40 | 6.33 | qfq | 6,779,800 | 43,329,601 | -0.16% |
| 2025-07-17 | 6.40 | 6.47 | 6.38 | 6.41 | 6.34 | qfq | 7,266,100 | 46,631,545 | 0.16% |
| 2025-07-16 | 6.38 | 6.44 | 6.34 | 6.40 | 6.33 | qfq | 6,362,700 | 40,754,295 | 0.47% |
| 2025-07-15 | 6.49 | 6.53 | 6.35 | 6.37 | 6.30 | qfq | 12,317,312 | 78,806,359 | -2.30% |
| 2025-07-14 | 6.53 | 6.54 | 6.46 | 6.52 | 6.45 | qfq | 9,104,300 | 59,164,911 | -0.15% |
| 2025-07-11 | 6.53 | 6.58 | 6.50 | 6.53 | 6.46 | qfq | 9,539,418 | 62,363,384 | -0.46% |
| 2025-07-10 | 6.54 | 6.56 | 6.48 | 6.56 | 6.49 | qfq | 5,343,093 | 34,851,719 | 0.61% |
| 2025-07-09 | 6.52 | 6.57 | 6.50 | 6.52 | 6.45 | qfq | 6,069,339 | 39,659,831 | 0.15% |
| 2025-07-08 | 6.47 | 6.52 | 6.44 | 6.51 | 6.44 | qfq | 6,590,865 | 42,778,952 | 0.62% |
| 2025-07-07 | 6.41 | 6.48 | 6.38 | 6.47 | 6.40 | qfq | 4,635,574 | 29,883,555 | 0.94% |
| 2025-07-04 | 6.49 | 6.51 | 6.39 | 6.41 | 6.34 | qfq | 5,654,300 | 36,378,701 | -0.93% |
| 2025-07-03 | 6.46 | 6.51 | 6.43 | 6.47 | 6.40 | qfq | 6,114,274 | 39,612,178 | 0.31% |
| 2025-07-02 | 6.42 | 6.47 | 6.40 | 6.45 | 6.38 | qfq | 5,673,386 | 36,562,359 | 0.47% |
| 2025-07-01 | 6.40 | 6.43 | 6.36 | 6.42 | 6.35 | qfq | 7,162,112 | 45,747,257 | 0.47% |
| 2025-06-30 | 6.52 | 6.54 | 6.38 | 6.39 | 6.32 | qfq | 10,963,718 | 70,408,151 | -1.99% |
| 2025-06-27 | 6.44 | 6.54 | 6.44 | 6.52 | 6.45 | qfq | 7,566,820 | 49,135,700 | 1.40% |
| 2025-06-26 | 6.49 | 6.49 | 6.41 | 6.43 | 6.36 | qfq | 6,047,992 | 38,989,827 | -0.92% |
| 2025-06-25 | 6.47 | 6.50 | 6.40 | 6.49 | 6.42 | qfq | 6,649,446 | 42,891,580 | 0.78% |
| 2025-06-24 | 6.37 | 6.45 | 6.34 | 6.44 | 6.37 | qfq | 6,792,600 | 43,548,454 | 1.42% |
| 2025-06-23 | 6.31 | 6.37 | 6.25 | 6.35 | 6.28 | qfq | 5,006,803 | 31,629,027 | 0.63% |
| 2025-06-20 | 6.35 | 6.38 | 6.30 | 6.31 | 6.24 | qfq | 4,583,720 | 29,046,312 | -0.47% |
| 2025-06-19 | 6.43 | 6.45 | 6.32 | 6.34 | 6.27 | qfq | 4,878,300 | 31,073,627 | -1.55% |
| 2025-06-18 | 6.57 | 6.57 | 6.42 | 6.44 | 6.37 | qfq | 5,311,146 | 34,294,089 | -1.98% |
| 2025-06-17 | 6.54 | 6.61 | 6.52 | 6.57 | 6.50 | qfq | 5,179,300 | 34,011,372 | 0.77% |
| 2025-06-16 | 6.58 | 6.59 | 6.50 | 6.52 | 6.45 | qfq | 8,673,430 | 56,589,932 | -0.91% |
| 2025-06-13 | 6.71 | 6.71 | 6.56 | 6.58 | 6.51 | qfq | 10,209,629 | 67,539,223 | -1.94% |
| 2025-06-12 | 6.66 | 6.77 | 6.63 | 6.71 | 6.64 | qfq | 8,658,119 | 57,910,230 | -0.15% |
| 2025-06-11 | 6.70 | 6.81 | 6.63 | 6.72 | 6.58 | qfq | 8,609,793 | 57,892,395 | 0.45% |
| 2025-06-10 | 6.67 | 6.73 | 6.62 | 6.69 | 6.55 | qfq | 8,022,306 | 53,532,603 | 0.45% |
| 2025-06-09 | 6.70 | 6.72 | 6.62 | 6.66 | 6.52 | qfq | 7,359,400 | 49,068,371 | -0.89% |
| 2025-06-06 | 6.64 | 6.73 | 6.56 | 6.72 | 6.58 | qfq | 9,283,855 | 61,682,724 | 1.20% |
| 2025-06-05 | 6.69 | 6.76 | 6.62 | 6.64 | 6.50 | qfq | 9,848,101 | 65,965,055 | -1.19% |
| 2025-06-04 | 6.64 | 6.72 | 6.56 | 6.72 | 6.58 | qfq | 12,154,083 | 80,760,824 | 1.05% |
| 2025-06-03 | 6.44 | 6.66 | 6.44 | 6.65 | 6.51 | qfq | 16,675,363 | 110,004,062 | 3.26% |
| 2025-05-30 | 6.37 | 6.52 | 6.36 | 6.44 | 6.30 | qfq | 10,016,100 | 64,595,196 | 1.10% |
| 2025-05-29 | 6.33 | 6.39 | 6.29 | 6.37 | 6.23 | qfq | 7,879,363 | 50,004,054 | 0.16% |
| 2025-05-28 | 6.34 | 6.39 | 6.32 | 6.36 | 6.22 | qfq | 4,541,361 | 28,879,958 | 0.00% |
| 2025-05-27 | 6.32 | 6.37 | 6.31 | 6.36 | 6.22 | qfq | 5,519,800 | 34,994,676 | 0.63% |
| 2025-05-26 | 6.32 | 6.35 | 6.25 | 6.32 | 6.19 | qfq | 6,296,699 | 39,727,954 | 0.32% |
| 2025-05-23 | 6.48 | 6.50 | 6.30 | 6.30 | 6.17 | qfq | 10,847,564 | 69,308,265 | -2.78% |
| 2025-05-22 | 6.59 | 6.64 | 6.48 | 6.48 | 6.34 | qfq | 7,731,906 | 50,494,909 | -2.11% |
| 2025-05-21 | 6.72 | 6.77 | 6.59 | 6.62 | 6.48 | qfq | 9,000,110 | 59,731,600 | -1.49% |
| 2025-05-20 | 6.61 | 6.78 | 6.59 | 6.72 | 6.58 | qfq | 11,400,409 | 76,222,114 | 1.66% |
| 2025-05-19 | 6.48 | 6.63 | 6.48 | 6.61 | 6.47 | qfq | 8,266,560 | 54,360,242 | 1.54% |
| 2025-05-16 | 6.55 | 6.56 | 6.48 | 6.51 | 6.37 | qfq | 6,251,213 | 40,683,497 | -0.91% |
| 2025-05-15 | 6.62 | 6.62 | 6.51 | 6.57 | 6.43 | qfq | 9,266,305 | 60,895,396 | -0.76% |
| 2025-05-14 | 6.46 | 6.63 | 6.40 | 6.62 | 6.48 | qfq | 13,853,340 | 90,615,322 | 2.32% |
| 2025-05-13 | 6.54 | 6.61 | 6.46 | 6.47 | 6.33 | qfq | 10,056,953 | 65,596,746 | -0.46% |
| 2025-05-12 | 6.53 | 6.54 | 6.43 | 6.50 | 6.36 | qfq | 8,272,102 | 53,652,748 | -0.15% |
| 2025-05-09 | 6.50 | 6.54 | 6.43 | 6.51 | 6.37 | qfq | 7,709,933 | 50,071,230 | 0.00% |
| 2025-05-08 | 6.50 | 6.54 | 6.42 | 6.51 | 6.37 | qfq | 7,393,233 | 48,046,447 | 0.15% |
| 2025-05-07 | 6.48 | 6.58 | 6.46 | 6.50 | 6.36 | qfq | 9,335,815 | 60,685,797 | 0.93% |
| 2025-05-06 | 6.35 | 6.45 | 6.32 | 6.44 | 6.30 | qfq | 9,668,960 | 61,931,927 | 1.58% |
| 2025-04-30 | 6.48 | 6.51 | 6.33 | 6.34 | 6.21 | qfq | 12,410,300 | 79,325,674 | -2.16% |
| 2025-04-29 | 6.37 | 6.54 | 6.37 | 6.48 | 6.34 | qfq | 10,632,532 | 68,915,033 | 1.09% |
| 2025-04-28 | 6.68 | 6.69 | 6.35 | 6.41 | 6.27 | qfq | 17,750,760 | 114,607,951 | -3.75% |
| 2025-04-25 | 6.62 | 6.72 | 6.56 | 6.66 | 6.52 | qfq | 11,716,874 | 78,002,221 | 0.45% |
| 2025-04-24 | 6.61 | 6.67 | 6.54 | 6.63 | 6.49 | qfq | 10,448,602 | 68,957,854 | 0.15% |
| 2025-04-23 | 6.77 | 6.80 | 6.59 | 6.62 | 6.48 | qfq | 18,300,742 | 122,041,433 | -2.07% |
| 2025-04-22 | 6.61 | 6.88 | 6.61 | 6.76 | 6.62 | qfq | 21,725,633 | 146,830,657 | 2.27% |
| 2025-04-21 | 6.53 | 6.66 | 6.52 | 6.61 | 6.47 | qfq | 13,347,100 | 88,072,698 | 0.00% |
| 2025-04-18 | 6.73 | 6.74 | 6.56 | 6.61 | 6.47 | qfq | 13,708,691 | 90,625,555 | -1.78% |
| 2025-04-17 | 6.80 | 6.85 | 6.70 | 6.73 | 6.59 | qfq | 16,219,326 | 109,753,812 | -2.04% |
| 2025-04-16 | 6.93 | 6.94 | 6.62 | 6.87 | 6.72 | qfq | 28,786,588 | 195,510,098 | -1.01% |
| 2025-04-15 | 7.06 | 7.07 | 6.85 | 6.94 | 6.79 | qfq | 22,904,779 | 158,988,891 | -1.98% |
| 2025-04-14 | 6.87 | 7.26 | 6.81 | 7.08 | 6.93 | qfq | 38,026,543 | 268,300,255 | 2.76% |
| 2025-04-11 | 7.11 | 7.13 | 6.88 | 6.89 | 6.74 | qfq | 40,585,789 | 283,794,834 | -4.57% |
| 2025-04-10 | 6.98 | 7.40 | 6.94 | 7.22 | 7.07 | qfq | 69,144,056 | 502,030,547 | -1.23% |
| 2025-04-09 | 7.67 | 7.67 | 7.16 | 7.31 | 7.15 | qfq | 73,276,759 | 541,172,576 | 2.81% |
| 2025-04-08 | 6.49 | 7.11 | 6.49 | 7.11 | 6.96 | qfq | 40,622,557 | 281,404,854 | 10.06% |
| 2025-04-07 | 6.68 | 6.99 | 6.36 | 6.46 | 6.32 | qfq | 40,215,232 | 270,282,636 | -2.27% |
| 2025-04-03 | 6.38 | 6.66 | 6.35 | 6.61 | 6.47 | qfq | 18,719,262 | 122,672,210 | 2.96% |
| 2025-04-02 | 6.39 | 6.49 | 6.33 | 6.42 | 6.28 | qfq | 7,340,700 | 47,186,286 | 0.47% |
| 2025-04-01 | 6.28 | 6.44 | 6.26 | 6.39 | 6.25 | qfq | 12,719,500 | 81,137,149 | 1.59% |
| 2025-03-31 | 6.21 | 6.33 | 6.19 | 6.29 | 6.16 | qfq | 11,623,200 | 72,787,505 | 0.96% |
| 2025-03-28 | 6.27 | 6.28 | 6.19 | 6.23 | 6.10 | qfq | 6,744,200 | 42,025,431 | -0.48% |
| 2025-03-27 | 6.32 | 6.39 | 6.25 | 6.26 | 6.13 | qfq | 11,680,300 | 73,744,102 | -1.57% |
| 2025-03-26 | 6.35 | 6.45 | 6.32 | 6.36 | 6.22 | qfq | 8,385,000 | 53,513,822 | 0.16% |
| 2025-03-25 | 6.26 | 6.39 | 6.23 | 6.35 | 6.21 | qfq | 9,452,006 | 59,637,723 | 1.11% |
| 2025-03-24 | 6.33 | 6.33 | 6.20 | 6.28 | 6.15 | qfq | 10,261,779 | 64,259,269 | -0.48% |
| 2025-03-21 | 6.35 | 6.39 | 6.27 | 6.31 | 6.18 | qfq | 15,621,319 | 98,720,247 | -1.56% |
| 2025-03-20 | 6.60 | 6.64 | 6.38 | 6.41 | 6.27 | qfq | 28,905,641 | 186,381,093 | -4.19% |
| 2025-03-19 | 6.39 | 6.95 | 6.31 | 6.69 | 6.55 | qfq | 32,812,153 | 218,015,717 | 5.02% |
| 2025-03-18 | 6.45 | 6.46 | 6.33 | 6.37 | 6.23 | qfq | 9,937,490 | 63,270,250 | -1.09% |
| 2025-03-17 | 6.32 | 6.50 | 6.27 | 6.44 | 6.30 | qfq | 20,057,119 | 128,123,654 | 2.38% |
| 2025-03-14 | 6.17 | 6.30 | 6.17 | 6.29 | 6.16 | qfq | 13,561,226 | 84,833,541 | 1.62% |
| 2025-03-13 | 6.20 | 6.22 | 6.14 | 6.19 | 6.06 | qfq | 7,411,100 | 45,743,397 | -0.48% |
| 2025-03-12 | 6.26 | 6.28 | 6.18 | 6.22 | 6.09 | qfq | 9,841,690 | 61,101,087 | -0.64% |
| 2025-03-11 | 6.19 | 6.26 | 6.16 | 6.26 | 6.13 | qfq | 7,263,437 | 45,147,040 | 0.64% |
| 2025-03-10 | 6.20 | 6.32 | 6.19 | 6.22 | 6.09 | qfq | 7,464,905 | 46,550,051 | 0.32% |
| 2025-03-07 | 6.18 | 6.22 | 6.15 | 6.20 | 6.07 | qfq | 7,985,760 | 49,421,451 | 0.16% |
| 2025-03-06 | 6.17 | 6.21 | 6.10 | 6.19 | 6.06 | qfq | 10,060,199 | 62,022,722 | 0.49% |
| 2025-03-05 | 6.29 | 6.30 | 6.14 | 6.16 | 6.03 | qfq | 13,664,100 | 84,421,212 | -1.60% |
| 2025-03-04 | 6.21 | 6.28 | 6.19 | 6.26 | 6.13 | qfq | 8,266,182 | 51,573,369 | 0.00% |
| 2025-03-03 | 6.23 | 6.35 | 6.15 | 6.26 | 6.13 | qfq | 18,157,948 | 113,353,040 | 0.48% |
| 2025-02-28 | 6.31 | 6.34 | 6.21 | 6.23 | 6.10 | qfq | 12,396,259 | 77,807,424 | -1.11% |
| 2025-02-27 | 6.20 | 6.32 | 6.15 | 6.30 | 6.17 | qfq | 16,822,360 | 105,363,892 | 1.78% |
| 2025-02-26 | 6.16 | 6.20 | 6.14 | 6.19 | 6.06 | qfq | 12,040,973 | 74,227,482 | 0.49% |
| 2025-02-25 | 6.25 | 6.30 | 6.14 | 6.16 | 6.03 | qfq | 22,001,659 | 136,330,123 | -3.45% |
| 2025-02-24 | 6.55 | 6.59 | 6.34 | 6.38 | 6.24 | qfq | 23,995,729 | 154,873,931 | -0.47% |
| 2025-02-21 | 6.59 | 6.65 | 6.38 | 6.41 | 6.27 | qfq | 16,460,800 | 106,069,155 | -2.58% |
| 2025-02-20 | 6.48 | 6.58 | 6.42 | 6.58 | 6.44 | qfq | 10,780,860 | 70,381,477 | 1.39% |
| 2025-02-19 | 6.58 | 6.59 | 6.43 | 6.49 | 6.35 | qfq | 14,990,200 | 97,055,529 | -1.22% |
| 2025-02-18 | 6.75 | 6.76 | 6.53 | 6.57 | 6.43 | qfq | 10,334,213 | 68,550,695 | -2.95% |
| 2025-02-17 | 6.69 | 6.81 | 6.56 | 6.77 | 6.63 | qfq | 16,218,467 | 108,393,691 | 0.45% |
| 2025-02-14 | 6.86 | 6.89 | 6.68 | 6.74 | 6.60 | qfq | 13,100,494 | 88,704,738 | -2.03% |
| 2025-02-13 | 6.91 | 6.95 | 6.86 | 6.88 | 6.73 | qfq | 6,885,800 | 47,528,207 | -0.72% |
| 2025-02-12 | 7.02 | 7.03 | 6.90 | 6.93 | 6.78 | qfq | 8,018,640 | 55,711,500 | -1.00% |
| 2025-02-11 | 7.09 | 7.17 | 6.95 | 7.00 | 6.85 | qfq | 9,202,430 | 64,692,654 | -0.28% |
| 2025-02-10 | 6.81 | 7.09 | 6.78 | 7.02 | 6.87 | qfq | 14,741,500 | 102,982,964 | 3.24% |
| 2025-02-07 | 6.72 | 6.87 | 6.60 | 6.80 | 6.66 | qfq | 12,260,000 | 82,611,193 | 1.34% |
| 2025-02-06 | 6.73 | 6.79 | 6.58 | 6.71 | 6.57 | qfq | 10,075,100 | 67,398,967 | -0.45% |
| 2025-02-05 | 6.64 | 6.83 | 6.60 | 6.74 | 6.60 | qfq | 10,148,888 | 68,269,689 | 2.43% |
| 2025-01-27 | 6.42 | 6.65 | 6.40 | 6.58 | 6.44 | qfq | 11,043,196 | 72,504,939 | 3.13% |
| 2025-01-24 | 6.27 | 6.40 | 6.19 | 6.38 | 6.24 | qfq | 11,333,542 | 71,317,875 | 2.24% |
| 2025-01-23 | 6.52 | 6.58 | 6.21 | 6.24 | 6.11 | qfq | 16,055,400 | 102,818,800 | -2.95% |
| 2025-01-22 | 6.57 | 6.57 | 6.41 | 6.43 | 6.29 | qfq | 6,395,052 | 41,360,941 | -1.83% |
| 2025-01-21 | 6.68 | 6.69 | 6.49 | 6.55 | 6.41 | qfq | 5,551,800 | 36,377,246 | -1.36% |
| 2025-01-20 | 6.77 | 6.85 | 6.61 | 6.64 | 6.50 | qfq | 7,497,912 | 50,277,830 | -1.48% |
| 2025-01-17 | 6.73 | 6.80 | 6.65 | 6.74 | 6.60 | qfq | 5,928,800 | 39,910,359 | 0.00% |
| 2025-01-16 | 6.69 | 6.84 | 6.67 | 6.74 | 6.60 | qfq | 7,781,810 | 52,609,612 | 1.20% |
| 2025-01-15 | 6.63 | 6.78 | 6.62 | 6.66 | 6.52 | qfq | 8,271,505 | 55,385,610 | 0.45% |
| 2025-01-14 | 6.50 | 6.65 | 6.50 | 6.63 | 6.49 | qfq | 7,584,055 | 50,098,791 | 2.47% |
| 2025-01-13 | 6.37 | 6.50 | 6.25 | 6.47 | 6.33 | qfq | 8,862,654 | 56,519,656 | 1.57% |
| 2025-01-10 | 6.50 | 6.51 | 6.36 | 6.37 | 6.23 | qfq | 5,877,097 | 37,790,417 | -1.39% |
| 2025-01-09 | 6.52 | 6.57 | 6.44 | 6.46 | 6.32 | qfq | 7,430,300 | 48,284,550 | -1.52% |
| 2025-01-08 | 6.63 | 6.67 | 6.42 | 6.56 | 6.42 | qfq | 7,828,610 | 51,066,360 | -1.06% |
| 2025-01-07 | 6.63 | 6.67 | 6.55 | 6.63 | 6.49 | qfq | 5,259,806 | 34,799,375 | -0.15% |
| 2025-01-06 | 6.60 | 6.70 | 6.42 | 6.64 | 6.50 | qfq | 8,424,855 | 55,671,809 | 0.00% |
| 2025-01-03 | 7.00 | 7.03 | 6.61 | 6.64 | 6.50 | qfq | 10,988,210 | 74,511,623 | -4.87% |
| 2025-01-02 | 7.01 | 7.22 | 6.93 | 6.98 | 6.83 | qfq | 11,126,790 | 78,912,278 | -0.43% |
| 2024-12-31 | 7.06 | 7.18 | 7.00 | 7.01 | 6.86 | qfq | 7,698,910 | 54,541,783 | -0.85% |
| 2024-12-30 | 7.30 | 7.31 | 6.97 | 7.07 | 6.92 | qfq | 11,848,300 | 84,097,026 | -2.88% |
| 2024-12-27 | 7.12 | 7.32 | 7.06 | 7.28 | 7.13 | qfq | 7,097,730 | 51,342,153 | 2.39% |
| 2024-12-26 | 7.12 | 7.19 | 7.06 | 7.11 | 6.96 | qfq | 4,306,757 | 30,610,015 | -0.14% |
| 2024-12-25 | 7.23 | 7.23 | 7.00 | 7.12 | 6.97 | qfq | 6,898,547 | 48,836,586 | -0.70% |
| 2024-12-24 | 7.10 | 7.21 | 7.07 | 7.17 | 7.02 | qfq | 6,136,217 | 43,735,044 | 1.27% |
| 2024-12-23 | 7.34 | 7.37 | 7.04 | 7.08 | 6.93 | qfq | 11,508,620 | 82,492,396 | -3.80% |
| 2024-12-20 | 7.39 | 7.46 | 7.31 | 7.36 | 7.20 | qfq | 7,095,601 | 52,298,210 | 0.00% |
| 2024-12-19 | 7.32 | 7.40 | 7.26 | 7.36 | 7.20 | qfq | 9,110,100 | 66,766,864 | 0.00% |
| 2024-12-18 | 7.48 | 7.59 | 7.29 | 7.36 | 7.20 | qfq | 15,773,000 | 116,801,636 | -1.34% |
| 2024-12-17 | 7.67 | 7.68 | 7.42 | 7.46 | 7.30 | qfq | 11,918,900 | 89,394,766 | -2.61% |
| 2024-12-16 | 7.73 | 7.84 | 7.60 | 7.66 | 7.50 | qfq | 8,469,700 | 65,441,363 | -0.91% |
| 2024-12-13 | 7.91 | 7.95 | 7.73 | 7.73 | 7.57 | qfq | 10,418,844 | 81,337,144 | -2.77% |
| 2024-12-12 | 7.77 | 7.98 | 7.67 | 7.95 | 7.78 | qfq | 10,345,806 | 81,099,222 | 2.32% |
| 2024-12-11 | 7.68 | 7.83 | 7.67 | 7.77 | 7.60 | qfq | 8,646,981 | 67,224,745 | 0.65% |
| 2024-12-10 | 7.88 | 7.93 | 7.68 | 7.72 | 7.56 | qfq | 12,815,308 | 99,356,024 | 0.13% |
| 2024-12-09 | 7.70 | 7.80 | 7.63 | 7.71 | 7.55 | qfq | 9,133,803 | 70,408,401 | 0.26% |
| 2024-12-06 | 7.63 | 7.71 | 7.55 | 7.69 | 7.53 | qfq | 8,671,231 | 66,217,968 | 0.79% |
| 2024-12-05 | 7.67 | 7.73 | 7.56 | 7.63 | 7.47 | qfq | 8,879,750 | 67,631,046 | -0.78% |
| 2024-12-04 | 7.65 | 7.83 | 7.51 | 7.69 | 7.53 | qfq | 11,472,200 | 88,218,784 | 0.13% |
| 2024-12-03 | 7.81 | 7.88 | 7.64 | 7.68 | 7.52 | qfq | 16,483,826 | 127,597,127 | -1.92% |
| 2024-12-02 | 7.88 | 8.03 | 7.74 | 7.83 | 7.66 | qfq | 21,051,786 | 165,233,006 | 1.29% |
| 2024-11-29 | 7.51 | 7.93 | 7.46 | 7.73 | 7.57 | qfq | 22,228,041 | 171,317,209 | -0.13% |
| 2024-11-28 | 7.36 | 7.89 | 7.33 | 7.74 | 7.58 | qfq | 26,799,276 | 206,785,134 | 5.02% |
| 2024-11-27 | 7.14 | 7.39 | 7.11 | 7.37 | 7.21 | qfq | 14,977,066 | 108,810,543 | 2.65% |
| 2024-11-26 | 7.23 | 7.32 | 7.13 | 7.18 | 7.03 | qfq | 12,157,024 | 87,679,045 | -0.69% |
| 2024-11-25 | 7.11 | 7.24 | 6.97 | 7.23 | 7.08 | qfq | 16,013,000 | 113,816,392 | 0.84% |
| 2024-11-22 | 6.98 | 7.40 | 6.96 | 7.17 | 7.02 | qfq | 27,670,515 | 198,399,790 | 2.72% |
| 2024-11-21 | 6.98 | 7.06 | 6.86 | 6.98 | 6.83 | qfq | 16,885,361 | 117,745,792 | 2.80% |
| 2024-11-20 | 6.66 | 6.80 | 6.59 | 6.79 | 6.65 | qfq | 7,454,454 | 50,040,687 | 2.11% |
| 2024-11-19 | 6.56 | 6.71 | 6.55 | 6.65 | 6.51 | qfq | 8,166,500 | 54,015,948 | 0.61% |
| 2024-11-18 | 6.67 | 6.88 | 6.57 | 6.61 | 6.47 | qfq | 12,635,607 | 85,239,051 | -0.90% |
| 2024-11-15 | 6.70 | 6.78 | 6.67 | 6.67 | 6.53 | qfq | 6,818,429 | 45,775,924 | -0.74% |
| 2024-11-14 | 6.90 | 6.91 | 6.71 | 6.72 | 6.58 | qfq | 8,334,904 | 56,486,999 | -2.47% |
| 2024-11-13 | 6.88 | 6.92 | 6.82 | 6.89 | 6.74 | qfq | 8,714,969 | 59,877,425 | 0.29% |
| 2024-11-12 | 6.87 | 6.98 | 6.82 | 6.87 | 6.72 | qfq | 12,130,602 | 83,643,819 | 0.59% |
| 2024-11-11 | 6.90 | 6.94 | 6.70 | 6.83 | 6.68 | qfq | 11,970,603 | 81,221,658 | -1.73% |
| 2024-11-08 | 7.20 | 7.24 | 6.92 | 6.95 | 6.80 | qfq | 15,023,219 | 105,412,780 | -3.34% |
| 2024-11-07 | 6.87 | 7.31 | 6.86 | 7.19 | 7.04 | qfq | 22,578,523 | 160,800,468 | 3.90% |
| 2024-11-06 | 6.68 | 6.94 | 6.63 | 6.92 | 6.77 | qfq | 19,002,482 | 130,144,508 | 3.59% |
| 2024-11-05 | 6.60 | 6.68 | 6.54 | 6.68 | 6.54 | qfq | 10,750,245 | 71,355,181 | 1.83% |
| 2024-11-04 | 6.44 | 6.56 | 6.40 | 6.56 | 6.42 | qfq | 7,775,825 | 50,364,297 | 1.23% |
| 2024-11-01 | 6.55 | 6.57 | 6.45 | 6.48 | 6.34 | qfq | 8,969,108 | 58,216,264 | -1.07% |
| 2024-10-31 | 6.67 | 6.73 | 6.50 | 6.55 | 6.41 | qfq | 9,144,020 | 60,120,740 | -1.80% |
| 2024-10-30 | 6.61 | 6.71 | 6.61 | 6.67 | 6.53 | qfq | 8,077,241 | 53,808,163 | -0.15% |
| 2024-10-29 | 6.80 | 6.81 | 6.65 | 6.68 | 6.54 | qfq | 13,274,001 | 89,124,874 | -1.91% |
| 2024-10-28 | 6.41 | 6.88 | 6.39 | 6.81 | 6.67 | qfq | 20,866,540 | 140,212,846 | 5.75% |
| 2024-10-25 | 6.31 | 6.49 | 6.30 | 6.44 | 6.30 | qfq | 12,953,820 | 82,743,971 | 2.06% |
| 2024-10-24 | 6.31 | 6.37 | 6.26 | 6.31 | 6.18 | qfq | 5,839,797 | 36,804,479 | 0.00% |
| 2024-10-23 | 6.34 | 6.37 | 6.27 | 6.31 | 6.18 | qfq | 7,776,440 | 49,208,851 | -0.32% |
| 2024-10-22 | 6.28 | 6.33 | 6.25 | 6.33 | 6.20 | qfq | 8,076,314 | 50,841,615 | 0.64% |
| 2024-10-21 | 6.28 | 6.38 | 6.26 | 6.29 | 6.16 | qfq | 9,462,166 | 59,769,973 | 0.16% |
| 2024-10-18 | 6.17 | 6.37 | 6.10 | 6.28 | 6.15 | qfq | 10,983,353 | 68,362,293 | 1.78% |
| 2024-10-17 | 6.23 | 6.30 | 6.16 | 6.17 | 6.04 | qfq | 8,461,979 | 52,700,771 | -0.64% |
| 2024-10-16 | 6.06 | 6.28 | 6.06 | 6.21 | 6.08 | qfq | 9,268,066 | 57,372,536 | 1.47% |
| 2024-10-15 | 6.22 | 6.26 | 6.11 | 6.12 | 5.99 | qfq | 8,665,957 | 53,654,752 | -2.39% |
| 2024-10-14 | 6.25 | 6.30 | 6.16 | 6.27 | 6.14 | qfq | 9,230,646 | 57,567,347 | 1.62% |
| 2024-10-11 | 6.25 | 6.32 | 6.15 | 6.17 | 6.04 | qfq | 10,651,507 | 66,295,427 | -1.28% |
| 2024-10-10 | 6.20 | 6.38 | 6.15 | 6.25 | 6.12 | qfq | 14,872,283 | 93,560,432 | 1.63% |
| 2024-10-09 | 6.59 | 6.59 | 6.14 | 6.15 | 6.02 | qfq | 19,819,200 | 124,950,354 | -7.38% |
| 2024-10-08 | 6.95 | 6.96 | 6.33 | 6.64 | 6.50 | qfq | 29,467,883 | 195,471,789 | 4.90% |
| 2024-09-30 | 6.05 | 6.38 | 5.99 | 6.33 | 6.20 | qfq | 24,777,224 | 153,381,807 | 8.02% |
| 2024-09-27 | 5.89 | 5.95 | 5.80 | 5.86 | 5.74 | qfq | 12,600,903 | 73,884,037 | 0.69% |
| 2024-09-26 | 5.64 | 5.83 | 5.62 | 5.82 | 5.70 | qfq | 8,723,943 | 50,039,521 | 3.01% |
| 2024-09-25 | 5.69 | 5.77 | 5.65 | 5.65 | 5.53 | qfq | 10,797,044 | 61,622,689 | 0.18% |
| 2024-09-24 | 5.54 | 5.67 | 5.53 | 5.64 | 5.52 | qfq | 8,827,960 | 49,497,393 | 2.17% |
| 2024-09-23 | 5.50 | 5.52 | 5.45 | 5.52 | 5.40 | qfq | 4,651,300 | 25,553,783 | 0.00% |
| 2024-09-20 | 5.51 | 5.57 | 5.47 | 5.52 | 5.40 | qfq | 5,776,175 | 31,822,610 | 0.00% |
| 2024-09-19 | 5.37 | 5.54 | 5.37 | 5.52 | 5.40 | qfq | 7,560,574 | 41,433,100 | 2.79% |
| 2024-09-18 | 5.29 | 5.40 | 5.27 | 5.37 | 5.26 | qfq | 6,196,050 | 33,017,994 | 1.70% |
| 2024-09-13 | 5.28 | 5.31 | 5.23 | 5.28 | 5.17 | qfq | 3,142,900 | 16,580,920 | 0.19% |
| 2024-09-12 | 5.24 | 5.33 | 5.23 | 5.27 | 5.16 | qfq | 4,559,600 | 24,098,514 | 0.57% |
| 2024-09-11 | 5.28 | 5.31 | 5.20 | 5.24 | 5.13 | qfq | 3,571,200 | 18,751,712 | -1.32% |
| 2024-09-10 | 5.39 | 5.39 | 5.23 | 5.31 | 5.20 | qfq | 4,364,502 | 23,142,785 | -0.93% |
| 2024-09-09 | 5.28 | 5.41 | 5.27 | 5.36 | 5.25 | qfq | 4,776,800 | 25,574,192 | 0.94% |
| 2024-09-06 | 5.36 | 5.39 | 5.29 | 5.31 | 5.20 | qfq | 5,742,500 | 30,585,147 | -1.12% |
| 2024-09-05 | 5.31 | 5.40 | 5.31 | 5.37 | 5.26 | qfq | 4,282,400 | 22,957,515 | 0.37% |
| 2024-09-04 | 5.33 | 5.44 | 5.30 | 5.35 | 5.24 | qfq | 6,869,700 | 36,865,112 | 0.19% |
| 2024-09-03 | 5.22 | 5.36 | 5.22 | 5.34 | 5.23 | qfq | 7,251,300 | 38,572,270 | 2.10% |
| 2024-09-02 | 5.15 | 5.31 | 5.14 | 5.23 | 5.12 | qfq | 9,978,092 | 52,463,256 | 2.15% |
| 2024-08-30 | 5.17 | 5.19 | 5.08 | 5.12 | 5.01 | qfq | 5,896,400 | 30,352,425 | -0.39% |
| 2024-08-29 | 5.10 | 5.16 | 5.07 | 5.14 | 5.03 | qfq | 3,250,600 | 16,657,068 | 0.00% |
| 2024-08-28 | 5.02 | 5.16 | 5.02 | 5.14 | 5.03 | qfq | 3,892,000 | 19,872,258 | 1.78% |
| 2024-08-27 | 5.02 | 5.11 | 5.02 | 5.05 | 4.94 | qfq | 2,892,900 | 14,621,544 | -0.39% |
| 2024-08-26 | 5.02 | 5.11 | 5.00 | 5.07 | 4.96 | qfq | 3,149,800 | 15,940,057 | 0.80% |
| 2024-08-23 | 5.02 | 5.07 | 5.00 | 5.03 | 4.92 | qfq | 3,034,020 | 15,261,405 | 0.20% |
| 2024-08-22 | 5.06 | 5.09 | 5.01 | 5.02 | 4.91 | qfq | 4,137,001 | 20,887,823 | -0.79% |
| 2024-08-21 | 5.15 | 5.18 | 5.03 | 5.06 | 4.95 | qfq | 4,674,500 | 23,755,744 | -1.94% |
| 2024-08-20 | 5.19 | 5.25 | 5.14 | 5.16 | 5.05 | qfq | 5,098,900 | 26,425,812 | -0.96% |
| 2024-08-19 | 5.16 | 5.25 | 5.16 | 5.21 | 5.10 | qfq | 4,538,675 | 23,702,016 | 0.97% |
| 2024-08-16 | 5.27 | 5.29 | 5.16 | 5.16 | 5.05 | qfq | 4,126,720 | 21,479,939 | -1.90% |
| 2024-08-15 | 5.19 | 5.30 | 5.18 | 5.26 | 5.15 | qfq | 4,634,451 | 24,335,437 | 1.15% |
| 2024-08-14 | 5.30 | 5.32 | 5.19 | 5.20 | 5.09 | qfq | 5,882,192 | 30,787,609 | -1.70% |
| 2024-08-13 | 5.31 | 5.34 | 5.24 | 5.29 | 5.18 | qfq | 3,089,602 | 16,323,201 | -0.38% |
| 2024-08-12 | 5.29 | 5.37 | 5.27 | 5.31 | 5.20 | qfq | 4,138,940 | 22,041,577 | 0.38% |
| 2024-08-09 | 5.36 | 5.38 | 5.29 | 5.29 | 5.18 | qfq | 4,455,501 | 23,767,367 | -0.94% |
| 2024-08-08 | 5.25 | 5.35 | 5.22 | 5.34 | 5.23 | qfq | 7,285,172 | 38,688,974 | 1.52% |
| 2024-08-07 | 5.22 | 5.27 | 5.17 | 5.26 | 5.15 | qfq | 5,049,500 | 26,403,738 | 0.19% |
| 2024-08-06 | 5.18 | 5.25 | 5.15 | 5.25 | 5.14 | qfq | 6,070,100 | 31,676,874 | 2.14% |
| 2024-08-05 | 5.19 | 5.28 | 5.13 | 5.14 | 5.03 | qfq | 6,189,600 | 32,259,832 | -0.96% |
| 2024-08-02 | 5.17 | 5.25 | 5.16 | 5.19 | 5.08 | qfq | 3,385,700 | 17,621,445 | 0.00% |
| 2024-08-01 | 5.25 | 5.29 | 5.17 | 5.19 | 5.08 | qfq | 4,456,200 | 23,209,666 | -1.14% |
| 2024-07-31 | 5.14 | 5.25 | 5.12 | 5.25 | 5.14 | qfq | 6,837,852 | 35,689,863 | 2.34% |
| 2024-07-30 | 5.11 | 5.14 | 5.07 | 5.13 | 5.02 | qfq | 2,725,700 | 13,920,035 | 0.39% |
| 2024-07-29 | 5.18 | 5.20 | 5.08 | 5.11 | 5.00 | qfq | 4,511,936 | 23,136,564 | -1.16% |
| 2024-07-26 | 5.05 | 5.21 | 5.05 | 5.17 | 5.06 | qfq | 4,998,000 | 25,668,272 | 2.17% |
| 2024-07-25 | 4.98 | 5.09 | 4.97 | 5.06 | 4.95 | qfq | 4,150,415 | 20,955,568 | 0.40% |
| 2024-07-24 | 5.07 | 5.10 | 5.01 | 5.04 | 4.93 | qfq | 4,353,221 | 21,952,622 | -0.79% |
| 2024-07-23 | 5.10 | 5.19 | 5.07 | 5.08 | 4.97 | qfq | 5,979,143 | 30,761,689 | -0.97% |
| 2024-07-22 | 5.07 | 5.14 | 5.03 | 5.13 | 5.02 | qfq | 5,500,980 | 28,025,970 | 0.20% |
| 2024-07-19 | 5.24 | 5.25 | 5.06 | 5.12 | 5.01 | qfq | 9,936,500 | 50,835,245 | -3.03% |
| 2024-07-18 | 5.10 | 5.30 | 5.09 | 5.28 | 5.17 | qfq | 10,494,400 | 54,806,542 | 2.33% |
| 2024-07-17 | 5.13 | 5.22 | 5.07 | 5.16 | 5.05 | qfq | 6,848,900 | 35,304,529 | 0.78% |
| 2024-07-16 | 5.05 | 5.13 | 5.03 | 5.12 | 5.01 | qfq | 5,452,560 | 27,810,006 | 1.19% |
| 2024-07-15 | 5.13 | 5.16 | 5.01 | 5.06 | 4.95 | qfq | 5,343,702 | 27,002,065 | -1.17% |
| 2024-07-12 | 5.08 | 5.20 | 5.04 | 5.12 | 5.01 | qfq | 9,448,600 | 48,446,121 | 1.19% |
| 2024-07-11 | 4.96 | 5.08 | 4.93 | 5.06 | 4.95 | qfq | 7,879,800 | 39,511,446 | 3.27% |
| 2024-07-10 | 4.95 | 4.99 | 4.89 | 4.90 | 4.80 | qfq | 8,215,300 | 40,471,509 | -2.39% |
| 2024-07-09 | 4.91 | 5.03 | 4.80 | 5.02 | 4.91 | qfq | 13,007,000 | 63,686,930 | 1.21% |
| 2024-07-08 | 5.00 | 5.25 | 4.95 | 4.96 | 4.85 | qfq | 18,969,150 | 96,669,309 | -0.40% |
| 2024-07-05 | 4.85 | 5.01 | 4.83 | 4.98 | 4.87 | qfq | 9,272,302 | 45,792,261 | 2.26% |
| 2024-07-04 | 4.99 | 5.03 | 4.85 | 4.87 | 4.77 | qfq | 5,489,500 | 26,951,093 | -2.60% |
| 2024-07-03 | 4.94 | 5.05 | 4.94 | 5.00 | 4.89 | qfq | 6,762,100 | 33,828,311 | 1.21% |
| 2024-07-02 | 4.92 | 4.98 | 4.91 | 4.94 | 4.83 | qfq | 4,727,980 | 23,361,136 | 0.00% |
| 2024-07-01 | 4.87 | 4.96 | 4.83 | 4.94 | 4.83 | qfq | 5,827,504 | 28,536,879 | 1.65% |
| 2024-06-28 | 4.85 | 4.95 | 4.83 | 4.86 | 4.76 | qfq | 6,038,080 | 29,545,865 | -0.41% |
| 2024-06-27 | 4.97 | 5.00 | 4.87 | 4.88 | 4.78 | qfq | 5,485,900 | 26,970,255 | -1.81% |
| 2024-06-26 | 4.84 | 4.98 | 4.80 | 4.97 | 4.86 | qfq | 5,549,200 | 27,170,632 | 2.69% |
| 2024-06-25 | 4.79 | 4.90 | 4.79 | 4.84 | 4.74 | qfq | 6,885,140 | 33,393,044 | 1.04% |
| 2024-06-24 | 4.93 | 4.98 | 4.71 | 4.79 | 4.69 | qfq | 10,269,026 | 49,446,545 | -3.82% |
| 2024-06-21 | 4.92 | 5.02 | 4.91 | 4.98 | 4.87 | qfq | 3,719,080 | 18,538,659 | 0.61% |
| 2024-06-20 | 5.04 | 5.06 | 4.93 | 4.95 | 4.84 | qfq | 6,239,900 | 31,082,403 | -1.98% |
| 2024-06-19 | 5.16 | 5.17 | 5.04 | 5.05 | 4.94 | qfq | 6,927,923 | 35,198,432 | -1.56% |
| 2024-06-18 | 5.12 | 5.18 | 5.10 | 5.13 | 5.02 | qfq | 5,081,050 | 26,112,456 | -1.54% |
| 2024-06-17 | 5.21 | 5.27 | 5.19 | 5.21 | 4.99 | qfq | 5,671,436 | 29,617,552 | -0.38% |
| 2024-06-14 | 5.18 | 5.24 | 5.16 | 5.23 | 5.01 | qfq | 5,408,169 | 28,139,967 | 0.38% |
| 2024-06-13 | 5.35 | 5.38 | 5.19 | 5.21 | 4.99 | qfq | 8,333,500 | 43,665,248 | -2.43% |
| 2024-06-12 | 5.30 | 5.37 | 5.30 | 5.34 | 5.12 | qfq | 4,084,400 | 21,846,506 | 0.38% |
| 2024-06-11 | 5.40 | 5.42 | 5.28 | 5.32 | 5.10 | qfq | 7,297,280 | 38,895,770 | -1.66% |
| 2024-06-07 | 5.30 | 5.42 | 5.30 | 5.41 | 5.18 | qfq | 8,396,800 | 45,129,083 | 2.27% |
| 2024-06-06 | 5.45 | 5.49 | 5.27 | 5.29 | 5.07 | qfq | 11,745,283 | 62,752,362 | -3.29% |
| 2024-06-05 | 5.56 | 5.59 | 5.45 | 5.47 | 5.24 | qfq | 6,172,100 | 34,080,311 | -2.32% |
| 2024-06-04 | 5.58 | 5.62 | 5.52 | 5.60 | 5.37 | qfq | 6,530,975 | 36,365,844 | 0.36% |
| 2024-06-03 | 5.60 | 5.61 | 5.52 | 5.58 | 5.35 | qfq | 7,895,600 | 43,947,703 | -0.36% |
| 2024-05-31 | 5.62 | 5.63 | 5.57 | 5.60 | 5.37 | qfq | 4,158,400 | 23,281,173 | 0.00% |
| 2024-05-30 | 5.63 | 5.68 | 5.57 | 5.60 | 5.37 | qfq | 4,381,900 | 24,609,292 | -0.53% |
| 2024-05-29 | 5.64 | 5.67 | 5.61 | 5.63 | 5.39 | qfq | 4,179,055 | 23,570,624 | -0.35% |
| 2024-05-28 | 5.74 | 5.75 | 5.63 | 5.65 | 5.41 | qfq | 5,084,188 | 28,870,720 | -1.91% |
| 2024-05-27 | 5.79 | 5.81 | 5.70 | 5.76 | 5.52 | qfq | 5,651,300 | 32,423,879 | 0.00% |
| 2024-05-24 | 5.73 | 5.83 | 5.71 | 5.76 | 5.52 | qfq | 5,127,900 | 29,704,606 | 0.52% |
| 2024-05-23 | 5.85 | 5.87 | 5.71 | 5.73 | 5.49 | qfq | 6,953,202 | 40,057,716 | -2.39% |
| 2024-05-22 | 5.92 | 5.92 | 5.85 | 5.87 | 5.62 | qfq | 4,920,558 | 28,926,461 | -0.34% |
| 2024-05-21 | 5.94 | 5.96 | 5.87 | 5.89 | 5.64 | qfq | 5,325,900 | 31,440,486 | -0.67% |
| 2024-05-20 | 5.87 | 5.98 | 5.87 | 5.93 | 5.68 | qfq | 7,540,460 | 44,733,905 | 0.51% |
| 2024-05-17 | 5.84 | 5.91 | 5.81 | 5.90 | 5.65 | qfq | 6,125,200 | 35,873,838 | 1.03% |
| 2024-05-16 | 5.88 | 5.92 | 5.84 | 5.84 | 5.60 | qfq | 5,013,820 | 29,512,751 | -0.68% |
| 2024-05-15 | 5.94 | 5.95 | 5.87 | 5.88 | 5.63 | qfq | 5,573,431 | 32,943,542 | -1.01% |
| 2024-05-14 | 5.91 | 6.00 | 5.91 | 5.94 | 5.69 | qfq | 8,568,185 | 51,013,277 | 0.51% |
| 2024-05-13 | 6.01 | 6.01 | 5.87 | 5.91 | 5.66 | qfq | 8,463,850 | 50,149,186 | -1.34% |
| 2024-05-10 | 5.97 | 6.02 | 5.92 | 5.99 | 5.74 | qfq | 10,306,874 | 61,519,314 | 0.67% |
| 2024-05-09 | 5.85 | 5.98 | 5.84 | 5.95 | 5.70 | qfq | 6,856,220 | 40,706,739 | 1.71% |
| 2024-05-08 | 5.96 | 5.96 | 5.84 | 5.85 | 5.60 | qfq | 7,633,150 | 44,915,715 | -1.52% |
| 2024-05-07 | 6.00 | 6.01 | 5.91 | 5.94 | 5.69 | qfq | 8,838,700 | 52,606,919 | -0.67% |
| 2024-05-06 | 5.99 | 6.04 | 5.95 | 5.98 | 5.73 | qfq | 11,341,760 | 67,968,668 | 0.34% |
| 2024-04-30 | 6.03 | 6.05 | 5.84 | 5.96 | 5.71 | qfq | 12,705,803 | 75,609,874 | -1.49% |
| 2024-04-29 | 6.03 | 6.15 | 6.03 | 6.05 | 5.80 | qfq | 11,898,424 | 72,253,052 | 0.33% |
| 2024-04-26 | 5.98 | 6.03 | 5.93 | 6.03 | 5.78 | qfq | 8,237,568 | 49,248,292 | 0.84% |
| 2024-04-25 | 5.91 | 6.04 | 5.87 | 5.98 | 5.73 | qfq | 8,889,098 | 53,084,723 | 1.18% |
| 2024-04-24 | 5.96 | 5.98 | 5.84 | 5.91 | 5.66 | qfq | 8,432,455 | 49,638,365 | -0.84% |
| 2024-04-23 | 5.95 | 6.02 | 5.87 | 5.96 | 5.71 | qfq | 10,110,750 | 60,298,234 | -0.33% |
| 2024-04-22 | 5.88 | 6.02 | 5.83 | 5.98 | 5.73 | qfq | 12,115,891 | 72,071,639 | 1.70% |
| 2024-04-19 | 5.77 | 5.92 | 5.76 | 5.88 | 5.63 | qfq | 13,025,400 | 76,309,302 | 2.44% |
| 2024-04-18 | 5.77 | 5.83 | 5.71 | 5.74 | 5.50 | qfq | 10,173,832 | 58,705,172 | -0.86% |
| 2024-04-17 | 5.57 | 5.79 | 5.54 | 5.79 | 5.55 | qfq | 9,666,488 | 55,233,582 | 4.70% |
| 2024-04-16 | 5.70 | 5.78 | 5.52 | 5.53 | 5.30 | qfq | 14,213,086 | 79,817,530 | -3.32% |
| 2024-04-15 | 5.68 | 5.79 | 5.57 | 5.72 | 5.48 | qfq | 13,692,280 | 77,968,583 | -0.17% |
| 2024-04-12 | 5.88 | 5.93 | 5.69 | 5.73 | 5.49 | qfq | 11,927,944 | 68,747,726 | -2.72% |
| 2024-04-11 | 5.95 | 6.01 | 5.88 | 5.89 | 5.64 | qfq | 12,226,154 | 72,641,834 | -1.67% |
| 2024-04-10 | 6.01 | 6.10 | 5.95 | 5.99 | 5.74 | qfq | 9,553,748 | 57,572,690 | -0.50% |
| 2024-04-09 | 6.01 | 6.03 | 5.92 | 6.02 | 5.77 | qfq | 9,728,881 | 58,192,642 | -0.17% |
| 2024-04-08 | 6.09 | 6.15 | 6.02 | 6.03 | 5.78 | qfq | 8,805,036 | 53,588,342 | -1.15% |
| 2024-04-03 | 6.02 | 6.12 | 5.99 | 6.10 | 5.84 | qfq | 8,760,423 | 52,946,040 | 1.84% |
| 2024-04-02 | 6.02 | 6.09 | 5.95 | 5.99 | 5.74 | qfq | 10,042,450 | 60,274,265 | -0.17% |
| 2024-04-01 | 5.93 | 6.06 | 5.91 | 6.00 | 5.75 | qfq | 8,860,441 | 53,240,046 | 1.52% |
| 2024-03-29 | 5.85 | 5.94 | 5.78 | 5.91 | 5.66 | qfq | 7,887,500 | 46,346,880 | 0.85% |
| 2024-03-28 | 5.83 | 5.96 | 5.75 | 5.86 | 5.61 | qfq | 10,275,221 | 60,300,778 | 0.69% |
| 2024-03-27 | 6.05 | 6.09 | 5.81 | 5.82 | 5.58 | qfq | 16,107,819 | 95,470,992 | -3.48% |
| 2024-03-26 | 6.03 | 6.08 | 5.95 | 6.03 | 5.78 | qfq | 7,416,140 | 44,625,787 | -0.33% |
| 2024-03-25 | 6.12 | 6.17 | 6.04 | 6.05 | 5.80 | qfq | 6,264,650 | 38,279,376 | -1.47% |
| 2024-03-22 | 6.32 | 6.33 | 6.12 | 6.14 | 5.88 | qfq | 7,547,800 | 46,604,364 | -2.54% |
| 2024-03-21 | 6.29 | 6.36 | 6.27 | 6.30 | 6.04 | qfq | 6,509,372 | 41,025,708 | -0.16% |
| 2024-03-20 | 6.32 | 6.33 | 6.25 | 6.31 | 6.05 | qfq | 6,145,515 | 38,586,219 | 0.16% |
| 2024-03-19 | 6.33 | 6.42 | 6.29 | 6.30 | 6.04 | qfq | 7,020,100 | 44,548,374 | -0.94% |
| 2024-03-18 | 6.35 | 6.38 | 6.24 | 6.36 | 6.09 | qfq | 8,799,103 | 55,413,585 | 0.16% |
| 2024-03-15 | 6.16 | 6.35 | 6.13 | 6.35 | 6.08 | qfq | 8,884,961 | 55,496,422 | 3.25% |
| 2024-03-14 | 6.16 | 6.25 | 6.13 | 6.15 | 5.89 | qfq | 7,585,251 | 47,034,896 | -0.32% |
| 2024-03-13 | 6.20 | 6.21 | 6.10 | 6.17 | 5.91 | qfq | 7,904,008 | 48,594,848 | -0.48% |
| 2024-03-12 | 6.13 | 6.21 | 6.06 | 6.20 | 5.94 | qfq | 9,078,221 | 55,829,190 | 1.31% |
| 2024-03-11 | 6.10 | 6.14 | 6.04 | 6.12 | 5.86 | qfq | 7,428,910 | 45,197,855 | 0.33% |
| 2024-03-08 | 6.16 | 6.17 | 6.05 | 6.10 | 5.84 | qfq | 5,854,585 | 35,669,997 | -0.16% |
| 2024-03-07 | 6.12 | 6.20 | 6.07 | 6.11 | 5.85 | qfq | 6,263,601 | 38,462,255 | 0.49% |
| 2024-03-06 | 6.08 | 6.13 | 5.98 | 6.08 | 5.83 | qfq | 7,325,100 | 44,391,955 | 0.00% |
| 2024-03-05 | 6.12 | 6.16 | 6.05 | 6.08 | 5.83 | qfq | 6,067,063 | 36,953,084 | -1.14% |
| 2024-03-04 | 6.17 | 6.20 | 6.00 | 6.15 | 5.89 | qfq | 7,162,031 | 43,814,744 | -0.49% |
| 2024-03-01 | 6.23 | 6.28 | 6.13 | 6.18 | 5.92 | qfq | 8,616,530 | 53,206,951 | -0.96% |
| 2024-02-29 | 6.03 | 6.25 | 6.01 | 6.24 | 5.98 | qfq | 9,434,342 | 58,125,663 | 2.97% |
| 2024-02-28 | 6.20 | 6.28 | 6.06 | 6.06 | 5.81 | qfq | 11,728,751 | 72,300,454 | -2.26% |
| 2024-02-27 | 6.15 | 6.20 | 6.10 | 6.20 | 5.94 | qfq | 7,584,626 | 46,639,897 | 1.31% |
| 2024-02-26 | 6.16 | 6.20 | 6.06 | 6.12 | 5.86 | qfq | 6,585,101 | 40,396,144 | -0.65% |
| 2024-02-23 | 6.20 | 6.20 | 6.06 | 6.16 | 5.90 | qfq | 7,725,192 | 47,299,588 | -0.65% |
| 2024-02-22 | 6.25 | 6.26 | 6.14 | 6.20 | 5.94 | qfq | 8,138,083 | 50,373,639 | -0.16% |
| 2024-02-21 | 6.14 | 6.41 | 6.05 | 6.21 | 5.95 | qfq | 8,965,468 | 56,147,551 | 1.14% |
| 2024-02-20 | 6.16 | 6.22 | 6.07 | 6.14 | 5.88 | qfq | 8,566,760 | 52,508,532 | -0.97% |
| 2024-02-19 | 6.14 | 6.54 | 6.13 | 6.20 | 5.94 | qfq | 16,077,319 | 101,018,645 | 0.16% |
| 2024-02-08 | 6.08 | 6.29 | 5.95 | 6.19 | 5.93 | qfq | 17,129,661 | 105,723,196 | 5.27% |
| 2024-02-07 | 5.53 | 5.95 | 5.52 | 5.88 | 5.63 | qfq | 18,544,629 | 108,136,838 | 5.38% |
| 2024-02-06 | 5.13 | 5.62 | 5.00 | 5.58 | 5.35 | qfq | 14,928,353 | 79,384,072 | 7.93% |
| 2024-02-05 | 5.45 | 5.49 | 5.02 | 5.17 | 4.95 | qfq | 14,633,808 | 76,693,015 | -6.17% |
| 2024-02-02 | 5.71 | 5.87 | 5.40 | 5.51 | 5.28 | qfq | 10,840,459 | 61,070,242 | -3.84% |
| 2024-02-01 | 5.77 | 5.87 | 5.57 | 5.73 | 5.49 | qfq | 14,502,632 | 82,952,673 | -1.88% |
| 2024-01-31 | 5.99 | 6.02 | 5.80 | 5.84 | 5.60 | qfq | 8,714,700 | 51,386,241 | -2.18% |
| 2024-01-30 | 6.12 | 6.21 | 5.96 | 5.97 | 5.72 | qfq | 6,701,885 | 40,893,671 | -2.13% |
| 2024-01-29 | 6.19 | 6.30 | 6.10 | 6.10 | 5.84 | qfq | 6,173,227 | 38,240,456 | -1.77% |
| 2024-01-26 | 6.11 | 6.29 | 6.09 | 6.21 | 5.95 | qfq | 8,508,639 | 52,835,429 | 1.31% |
| 2024-01-25 | 5.86 | 6.15 | 5.86 | 6.13 | 5.87 | qfq | 9,220,400 | 55,813,143 | 3.90% |
| 2024-01-24 | 5.68 | 5.90 | 5.65 | 5.90 | 5.65 | qfq | 9,738,200 | 56,245,448 | 4.80% |
| 2024-01-23 | 5.64 | 5.74 | 5.54 | 5.63 | 5.39 | qfq | 13,689,618 | 77,302,392 | -0.18% |
| 2024-01-22 | 6.01 | 6.06 | 5.62 | 5.64 | 5.40 | qfq | 14,058,829 | 81,003,473 | -6.47% |
| 2024-01-19 | 5.99 | 6.12 | 5.96 | 6.03 | 5.78 | qfq | 7,216,017 | 43,606,472 | 0.50% |
| 2024-01-18 | 6.13 | 6.15 | 5.80 | 6.00 | 5.75 | qfq | 10,533,079 | 62,480,572 | -2.12% |
| 2024-01-17 | 6.32 | 6.32 | 6.13 | 6.13 | 5.87 | qfq | 5,371,014 | 33,513,251 | -2.70% |
| 2024-01-16 | 6.35 | 6.41 | 6.23 | 6.30 | 6.04 | qfq | 4,839,460 | 30,640,066 | -0.63% |
| 2024-01-15 | 6.32 | 6.40 | 6.31 | 6.34 | 6.07 | qfq | 4,067,560 | 25,863,871 | 0.32% |
| 2024-01-12 | 6.29 | 6.39 | 6.28 | 6.32 | 6.05 | qfq | 3,855,513 | 24,473,280 | 0.16% |
| 2024-01-11 | 6.29 | 6.38 | 6.27 | 6.31 | 6.05 | qfq | 4,864,418 | 30,799,382 | 0.32% |
| 2024-01-10 | 6.26 | 6.34 | 6.20 | 6.29 | 6.03 | qfq | 5,031,385 | 31,623,081 | 0.16% |
| 2024-01-09 | 6.27 | 6.33 | 6.15 | 6.28 | 6.02 | qfq | 7,074,613 | 44,163,878 | 0.00% |
| 2024-01-08 | 6.40 | 6.44 | 6.25 | 6.28 | 6.02 | qfq | 7,583,249 | 47,831,850 | -2.18% |
| 2024-01-05 | 6.57 | 6.58 | 6.40 | 6.42 | 6.15 | qfq | 5,774,303 | 37,401,237 | -1.53% |
| 2024-01-04 | 6.51 | 6.54 | 6.46 | 6.52 | 6.25 | qfq | 5,300,102 | 34,515,796 | 0.31% |
| 2024-01-03 | 6.48 | 6.52 | 6.45 | 6.50 | 6.23 | qfq | 4,973,825 | 32,297,752 | 0.31% |
| 2024-01-02 | 6.48 | 6.55 | 6.44 | 6.48 | 6.21 | qfq | 7,126,185 | 46,364,237 | 0.15% |
| 2023-12-29 | 6.46 | 6.49 | 6.42 | 6.47 | 6.20 | qfq | 5,059,391 | 32,669,700 | 0.15% |
| 2023-12-28 | 6.49 | 6.50 | 6.42 | 6.46 | 6.19 | qfq | 6,823,300 | 44,070,584 | -0.15% |
| 2023-12-27 | 6.39 | 6.49 | 6.35 | 6.47 | 6.20 | qfq | 4,488,374 | 28,788,164 | 1.73% |
| 2023-12-26 | 6.43 | 6.51 | 6.35 | 6.36 | 6.09 | qfq | 4,101,796 | 26,283,894 | -1.24% |
| 2023-12-25 | 6.44 | 6.48 | 6.35 | 6.44 | 6.17 | qfq | 4,641,812 | 29,749,209 | -0.77% |
| 2023-12-22 | 6.54 | 6.57 | 6.44 | 6.49 | 6.22 | qfq | 4,952,869 | 32,227,935 | -0.92% |
| 2023-12-21 | 6.56 | 6.59 | 6.42 | 6.55 | 6.28 | qfq | 6,396,567 | 41,650,761 | -0.61% |
| 2023-12-20 | 6.69 | 6.69 | 6.57 | 6.59 | 6.31 | qfq | 3,699,006 | 24,518,771 | -1.20% |
| 2023-12-19 | 6.72 | 6.74 | 6.60 | 6.67 | 6.39 | qfq | 5,323,302 | 35,448,565 | -0.45% |
| 2023-12-18 | 6.81 | 6.81 | 6.69 | 6.70 | 6.42 | qfq | 4,997,500 | 33,763,702 | -1.33% |
| 2023-12-15 | 6.86 | 6.90 | 6.75 | 6.79 | 6.51 | qfq | 4,928,078 | 33,509,248 | -0.88% |
| 2023-12-14 | 6.80 | 6.89 | 6.78 | 6.85 | 6.56 | qfq | 5,310,700 | 36,388,462 | 0.88% |
| 2023-12-13 | 6.86 | 6.89 | 6.79 | 6.79 | 6.51 | qfq | 5,161,968 | 35,329,071 | -0.59% |
| 2023-12-12 | 6.91 | 6.92 | 6.80 | 6.83 | 6.54 | qfq | 6,466,847 | 44,268,496 | 0.00% |
| 2023-12-11 | 6.74 | 6.85 | 6.65 | 6.83 | 6.54 | qfq | 6,464,842 | 43,803,934 | 1.64% |
| 2023-12-08 | 6.87 | 6.88 | 6.72 | 6.72 | 6.44 | qfq | 4,954,143 | 33,596,314 | -1.75% |
| 2023-12-07 | 6.89 | 6.90 | 6.78 | 6.84 | 6.55 | qfq | 4,898,100 | 33,467,140 | -0.44% |
| 2023-12-06 | 6.82 | 6.90 | 6.78 | 6.87 | 6.58 | qfq | 6,941,472 | 47,533,822 | 0.29% |
| 2023-12-05 | 6.89 | 6.95 | 6.84 | 6.85 | 6.56 | qfq | 6,209,443 | 42,815,463 | -0.44% |
| 2023-12-04 | 6.87 | 6.92 | 6.81 | 6.88 | 6.59 | qfq | 6,646,933 | 45,716,696 | 0.15% |
| 2023-12-01 | 6.82 | 6.89 | 6.77 | 6.87 | 6.58 | qfq | 6,990,400 | 47,873,889 | 0.88% |
| 2023-11-30 | 6.75 | 6.83 | 6.71 | 6.81 | 6.52 | qfq | 6,179,775 | 41,912,510 | 0.74% |
| 2023-11-29 | 6.78 | 6.80 | 6.70 | 6.76 | 6.48 | qfq | 3,963,400 | 26,760,741 | -0.15% |
| 2023-11-28 | 6.82 | 6.82 | 6.71 | 6.77 | 6.49 | qfq | 5,938,394 | 40,122,086 | -0.88% |
| 2023-11-27 | 6.79 | 6.85 | 6.76 | 6.83 | 6.54 | qfq | 6,573,300 | 44,790,885 | 0.59% |
| 2023-11-24 | 6.75 | 6.82 | 6.72 | 6.79 | 6.51 | qfq | 6,485,827 | 43,986,506 | 0.59% |
| 2023-11-23 | 6.77 | 6.77 | 6.63 | 6.75 | 6.47 | qfq | 6,125,596 | 41,107,988 | -0.15% |
| 2023-11-22 | 6.59 | 6.82 | 6.58 | 6.76 | 6.48 | qfq | 12,364,698 | 83,294,846 | 2.74% |
| 2023-11-21 | 6.62 | 6.68 | 6.57 | 6.58 | 6.30 | qfq | 7,775,062 | 51,517,514 | 0.00% |
| 2023-11-20 | 6.50 | 6.59 | 6.46 | 6.58 | 6.30 | qfq | 6,862,940 | 44,909,137 | 1.54% |
| 2023-11-17 | 6.49 | 6.53 | 6.45 | 6.48 | 6.21 | qfq | 3,858,772 | 25,006,456 | -0.15% |
| 2023-11-16 | 6.51 | 6.56 | 6.47 | 6.49 | 6.22 | qfq | 5,157,635 | 33,604,901 | -0.46% |
| 2023-11-15 | 6.52 | 6.53 | 6.48 | 6.52 | 6.25 | qfq | 5,160,895 | 33,553,861 | 0.31% |
| 2023-11-14 | 6.48 | 6.52 | 6.46 | 6.50 | 6.23 | qfq | 4,277,301 | 27,764,232 | 0.46% |
| 2023-11-13 | 6.50 | 6.51 | 6.39 | 6.47 | 6.20 | qfq | 4,750,016 | 30,581,464 | -0.15% |
| 2023-11-10 | 6.46 | 6.49 | 6.42 | 6.48 | 6.21 | qfq | 4,427,699 | 28,585,977 | -0.15% |
| 2023-11-09 | 6.54 | 6.58 | 6.47 | 6.49 | 6.22 | qfq | 4,839,375 | 31,499,946 | -0.92% |
| 2023-11-08 | 6.61 | 6.61 | 6.52 | 6.55 | 6.28 | qfq | 5,292,256 | 34,693,324 | -0.61% |
| 2023-11-07 | 6.50 | 6.63 | 6.48 | 6.59 | 6.31 | qfq | 5,804,612 | 38,024,726 | 0.76% |
| 2023-11-06 | 6.50 | 6.56 | 6.47 | 6.54 | 6.27 | qfq | 8,285,721 | 53,938,704 | 0.77% |
| 2023-11-03 | 6.54 | 6.58 | 6.48 | 6.49 | 6.22 | qfq | 7,844,236 | 51,208,553 | -0.76% |
| 2023-11-02 | 6.64 | 6.67 | 6.51 | 6.54 | 6.27 | qfq | 10,111,154 | 66,432,564 | -2.10% |
| 2023-11-01 | 6.58 | 6.71 | 6.55 | 6.68 | 6.40 | qfq | 8,340,331 | 55,447,122 | 1.83% |
| 2023-10-31 | 6.62 | 6.65 | 6.54 | 6.56 | 6.28 | qfq | 6,574,981 | 43,303,778 | -0.46% |
| 2023-10-30 | 6.69 | 6.74 | 6.58 | 6.59 | 6.31 | qfq | 8,827,410 | 58,693,259 | -0.30% |
| 2023-10-27 | 6.58 | 6.70 | 6.55 | 6.61 | 6.33 | qfq | 5,153,386 | 34,203,906 | 0.61% |
| 2023-10-26 | 6.54 | 6.62 | 6.51 | 6.57 | 6.29 | qfq | 4,635,752 | 30,419,645 | 0.46% |
| 2023-10-25 | 6.42 | 6.63 | 6.42 | 6.54 | 6.27 | qfq | 7,992,601 | 52,412,732 | 2.19% |
| 2023-10-24 | 6.32 | 6.50 | 6.30 | 6.40 | 6.13 | qfq | 5,796,707 | 37,146,935 | 1.75% |
| 2023-10-23 | 6.38 | 6.43 | 6.25 | 6.29 | 6.03 | qfq | 8,608,723 | 54,572,705 | -1.56% |
| 2023-10-20 | 6.44 | 6.53 | 6.39 | 6.39 | 6.12 | qfq | 5,379,000 | 34,710,242 | -1.24% |
| 2023-10-19 | 6.56 | 6.59 | 6.46 | 6.47 | 6.20 | qfq | 5,537,888 | 36,043,635 | -1.67% |
| 2023-10-18 | 6.58 | 6.67 | 6.56 | 6.58 | 6.30 | qfq | 6,696,442 | 44,312,805 | 0.30% |
| 2023-10-17 | 6.60 | 6.62 | 6.50 | 6.56 | 6.28 | qfq | 6,139,258 | 40,210,435 | -0.15% |
| 2023-10-16 | 6.57 | 6.64 | 6.50 | 6.57 | 6.29 | qfq | 8,108,138 | 53,238,401 | 0.61% |
| 2023-10-13 | 6.69 | 6.70 | 6.48 | 6.53 | 6.26 | qfq | 8,774,700 | 57,387,846 | -2.25% |
| 2023-10-12 | 6.73 | 6.76 | 6.65 | 6.68 | 6.40 | qfq | 7,203,540 | 48,213,115 | -1.04% |
| 2023-10-11 | 6.93 | 6.95 | 6.71 | 6.75 | 6.47 | qfq | 9,698,800 | 65,970,216 | -2.88% |
| 2023-10-10 | 6.90 | 7.03 | 6.89 | 6.95 | 6.66 | qfq | 7,653,072 | 53,365,222 | 0.72% |
| 2023-10-09 | 6.88 | 6.94 | 6.80 | 6.90 | 6.61 | qfq | 7,114,300 | 48,988,141 | 0.15% |
| 2023-09-28 | 6.81 | 6.91 | 6.81 | 6.89 | 6.60 | qfq | 5,880,900 | 40,426,065 | 1.32% |
| 2023-09-27 | 6.91 | 6.92 | 6.77 | 6.80 | 6.51 | qfq | 5,340,500 | 36,466,148 | -0.44% |
| 2023-09-26 | 6.80 | 6.87 | 6.77 | 6.83 | 6.54 | qfq | 4,779,600 | 32,659,698 | 0.44% |
| 2023-09-25 | 6.75 | 6.88 | 6.73 | 6.80 | 6.51 | qfq | 5,590,702 | 38,082,864 | 0.44% |
| 2023-09-22 | 6.70 | 6.83 | 6.70 | 6.77 | 6.49 | qfq | 8,711,080 | 58,773,365 | 1.04% |
| 2023-09-21 | 6.85 | 6.87 | 6.66 | 6.70 | 6.42 | qfq | 7,787,880 | 52,448,191 | -2.47% |
| 2023-09-20 | 6.87 | 6.94 | 6.78 | 6.87 | 6.58 | qfq | 8,239,646 | 56,757,263 | 0.73% |
| 2023-09-19 | 6.77 | 6.88 | 6.75 | 6.82 | 6.53 | qfq | 9,496,903 | 64,825,437 | 0.89% |
| 2023-09-18 | 6.89 | 6.90 | 6.61 | 6.76 | 6.48 | qfq | 13,380,601 | 89,950,602 | -0.88% |
| 2023-09-15 | 6.84 | 7.01 | 6.80 | 6.82 | 6.53 | qfq | 9,258,201 | 63,768,566 | -0.29% |
| 2023-09-14 | 6.83 | 6.87 | 6.77 | 6.84 | 6.55 | qfq | 5,758,676 | 39,289,037 | 0.44% |
| 2023-09-13 | 6.92 | 6.96 | 6.78 | 6.81 | 6.52 | qfq | 5,846,776 | 39,996,790 | -1.30% |
| 2023-09-12 | 6.94 | 7.05 | 6.88 | 6.90 | 6.61 | qfq | 10,665,100 | 74,246,513 | -0.58% |
| 2023-09-11 | 6.76 | 7.01 | 6.76 | 6.94 | 6.65 | qfq | 10,897,046 | 75,200,671 | 2.66% |
| 2023-09-08 | 6.70 | 6.82 | 6.65 | 6.76 | 6.48 | qfq | 6,260,347 | 42,275,136 | 0.90% |
| 2023-09-07 | 6.64 | 6.77 | 6.64 | 6.70 | 6.42 | qfq | 6,975,422 | 46,925,863 | 0.45% |
| 2023-09-06 | 6.83 | 6.84 | 6.67 | 6.67 | 6.39 | qfq | 10,171,886 | 68,353,083 | -2.34% |
| 2023-09-05 | 6.86 | 6.88 | 6.79 | 6.83 | 6.54 | qfq | 6,362,487 | 43,489,184 | -0.44% |
| 2023-09-04 | 6.97 | 7.01 | 6.84 | 6.86 | 6.57 | qfq | 10,366,160 | 71,341,588 | -1.72% |
| 2023-09-01 | 6.81 | 6.99 | 6.80 | 6.98 | 6.69 | qfq | 8,300,381 | 57,584,198 | 2.65% |
| 2023-08-31 | 6.90 | 6.96 | 6.78 | 6.80 | 6.51 | qfq | 10,038,330 | 68,613,261 | -2.02% |
| 2023-08-30 | 6.93 | 7.00 | 6.85 | 6.94 | 6.65 | qfq | 10,436,372 | 72,266,492 | -0.43% |
| 2023-08-29 | 6.79 | 7.00 | 6.76 | 6.97 | 6.68 | qfq | 14,254,500 | 97,994,321 | 2.35% |
| 2023-08-28 | 7.00 | 7.12 | 6.78 | 6.81 | 6.52 | qfq | 11,873,700 | 82,435,791 | 0.89% |
| 2023-08-25 | 6.85 | 6.94 | 6.74 | 6.75 | 6.47 | qfq | 8,388,424 | 57,261,265 | -1.75% |
| 2023-08-24 | 6.80 | 6.92 | 6.72 | 6.87 | 6.58 | qfq | 6,145,900 | 42,016,954 | 1.03% |
| 2023-08-23 | 6.82 | 6.95 | 6.76 | 6.80 | 6.51 | qfq | 5,828,209 | 39,819,843 | -0.29% |
| 2023-08-22 | 6.74 | 6.85 | 6.72 | 6.82 | 6.53 | qfq | 5,531,304 | 37,599,557 | 1.04% |
| 2023-08-21 | 6.82 | 6.88 | 6.74 | 6.75 | 6.47 | qfq | 7,049,900 | 48,017,263 | -1.03% |
| 2023-08-18 | 6.93 | 7.04 | 6.81 | 6.82 | 6.53 | qfq | 8,035,314 | 55,508,736 | -1.59% |
| 2023-08-17 | 6.80 | 6.97 | 6.71 | 6.93 | 6.64 | qfq | 11,506,087 | 78,892,242 | 1.32% |
| 2023-08-16 | 6.89 | 6.92 | 6.71 | 6.84 | 6.55 | qfq | 13,932,600 | 95,234,536 | -1.87% |
| 2023-08-15 | 6.88 | 7.22 | 6.88 | 6.97 | 6.68 | qfq | 17,641,487 | 123,539,010 | 1.16% |
| 2023-08-14 | 6.80 | 6.89 | 6.71 | 6.89 | 6.60 | qfq | 8,712,083 | 59,379,555 | 1.03% |
| 2023-08-11 | 6.93 | 6.93 | 6.77 | 6.82 | 6.53 | qfq | 10,929,700 | 74,571,513 | -1.45% |
| 2023-08-10 | 6.98 | 7.00 | 6.89 | 6.92 | 6.63 | qfq | 5,749,000 | 39,858,043 | -0.57% |
| 2023-08-09 | 7.06 | 7.07 | 6.91 | 6.96 | 6.67 | qfq | 8,512,678 | 59,334,192 | -1.42% |
| 2023-08-08 | 7.08 | 7.11 | 6.99 | 7.06 | 6.76 | qfq | 6,002,200 | 42,265,563 | -0.42% |
| 2023-08-07 | 7.03 | 7.15 | 7.03 | 7.09 | 6.79 | qfq | 7,663,038 | 54,288,735 | 0.28% |
| 2023-08-04 | 7.21 | 7.25 | 7.03 | 7.07 | 6.77 | qfq | 12,785,704 | 90,785,571 | -1.94% |
| 2023-08-03 | 7.18 | 7.23 | 7.11 | 7.21 | 6.91 | qfq | 11,023,136 | 79,042,064 | -0.14% |
| 2023-08-02 | 7.20 | 7.24 | 7.12 | 7.22 | 6.92 | qfq | 8,857,400 | 63,620,074 | -0.14% |
| 2023-08-01 | 7.07 | 7.30 | 7.03 | 7.23 | 6.93 | qfq | 20,693,691 | 148,862,460 | 1.97% |
| 2023-07-31 | 6.93 | 7.13 | 6.91 | 7.09 | 6.79 | qfq | 13,689,193 | 96,178,106 | 2.16% |
| 2023-07-28 | 6.78 | 6.94 | 6.75 | 6.94 | 6.65 | qfq | 11,052,966 | 76,204,083 | 1.76% |
| 2023-07-27 | 6.82 | 6.91 | 6.79 | 6.82 | 6.53 | qfq | 6,254,300 | 42,664,350 | -0.87% |
| 2023-07-26 | 6.72 | 6.91 | 6.72 | 6.88 | 6.59 | qfq | 12,586,743 | 86,135,618 | 2.23% |
| 2023-07-25 | 6.75 | 6.80 | 6.66 | 6.73 | 6.45 | qfq | 10,765,800 | 72,520,447 | 0.00% |
| 2023-07-24 | 6.76 | 6.89 | 6.70 | 6.73 | 6.45 | qfq | 11,970,147 | 81,109,132 | 0.15% |
| 2023-07-21 | 6.63 | 6.77 | 6.62 | 6.72 | 6.44 | qfq | 9,353,000 | 62,879,970 | 1.05% |
| 2023-07-20 | 6.72 | 6.78 | 6.63 | 6.65 | 6.37 | qfq | 7,408,332 | 49,538,578 | -1.04% |
| 2023-07-19 | 6.66 | 6.76 | 6.64 | 6.72 | 6.44 | qfq | 8,239,824 | 55,327,081 | 0.75% |
| 2023-07-18 | 6.63 | 6.78 | 6.58 | 6.67 | 6.39 | qfq | 8,727,339 | 58,310,262 | 0.60% |