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
国际实业000159.SZ
最近收盘价5.322026-07-17
最近交易日2026-07-17
成交量（股）12,498,438
成交额（元）67,541,049
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-01 | 2026-07-07 | cash_dividend | 0.02 | — | — | — | 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 | 5.50 | 5.59 | 5.25 | 5.32 | 5.32 | qfq | 12,498,438 | 67,541,049 | -3.27% |
| 2026-07-16 | 5.58 | 5.61 | 5.46 | 5.50 | 5.50 | qfq | 9,916,499 | 54,682,215 | -1.79% |
| 2026-07-15 | 5.48 | 5.67 | 5.46 | 5.60 | 5.60 | qfq | 9,723,653 | 54,366,595 | 1.63% |
| 2026-07-14 | 5.37 | 5.53 | 5.31 | 5.51 | 5.51 | qfq | 10,995,600 | 60,052,223 | 3.77% |
| 2026-07-13 | 5.53 | 5.58 | 5.31 | 5.31 | 5.31 | qfq | 8,560,700 | 46,414,665 | -4.15% |
| 2026-07-10 | 5.46 | 5.57 | 5.42 | 5.54 | 5.54 | qfq | 8,619,700 | 47,534,566 | 0.73% |
| 2026-07-09 | 5.43 | 5.51 | 5.32 | 5.50 | 5.50 | qfq | 10,157,300 | 55,135,939 | 0.92% |
| 2026-07-08 | 5.56 | 5.58 | 5.35 | 5.45 | 5.45 | qfq | 7,727,250 | 42,091,879 | -1.45% |
| 2026-07-07 | 5.57 | 5.59 | 5.45 | 5.53 | 5.53 | qfq | 8,621,700 | 47,664,498 | -0.72% |
| 2026-07-06 | 5.57 | 5.69 | 5.51 | 5.57 | 5.55 | qfq | 9,972,912 | 55,680,625 | 0.00% |
| 2026-07-03 | 5.50 | 5.63 | 5.48 | 5.57 | 5.55 | qfq | 11,807,204 | 65,552,504 | 1.27% |
| 2026-07-02 | 5.42 | 5.58 | 5.30 | 5.50 | 5.48 | qfq | 16,796,352 | 91,742,186 | 1.29% |
| 2026-07-01 | 5.38 | 5.51 | 5.30 | 5.43 | 5.41 | qfq | 13,727,690 | 74,280,961 | 0.93% |
| 2026-06-30 | 5.30 | 5.64 | 5.23 | 5.38 | 5.36 | qfq | 16,399,794 | 88,852,177 | 1.70% |
| 2026-06-29 | 5.37 | 5.37 | 5.20 | 5.29 | 5.27 | qfq | 10,353,569 | 54,817,675 | -0.75% |
| 2026-06-26 | 5.48 | 5.56 | 5.33 | 5.33 | 5.31 | qfq | 11,413,207 | 62,036,181 | -3.27% |
| 2026-06-25 | 5.75 | 5.77 | 5.38 | 5.51 | 5.49 | qfq | 20,642,357 | 114,016,723 | -4.84% |
| 2026-06-24 | 5.86 | 5.86 | 5.65 | 5.79 | 5.77 | qfq | 13,159,800 | 75,424,454 | -1.19% |
| 2026-06-23 | 5.82 | 5.95 | 5.79 | 5.86 | 5.84 | qfq | 15,590,056 | 91,527,810 | 0.34% |
| 2026-06-22 | 5.74 | 5.89 | 5.59 | 5.84 | 5.82 | qfq | 19,360,100 | 110,995,401 | 1.57% |
| 2026-06-18 | 5.74 | 5.95 | 5.66 | 5.75 | 5.73 | qfq | 14,742,400 | 85,331,302 | -0.17% |
| 2026-06-17 | 5.82 | 5.86 | 5.65 | 5.76 | 5.74 | qfq | 16,013,991 | 91,823,407 | -1.71% |
| 2026-06-16 | 5.80 | 5.96 | 5.63 | 5.86 | 5.84 | qfq | 17,872,800 | 104,107,750 | 1.03% |
| 2026-06-15 | 5.98 | 6.16 | 5.70 | 5.80 | 5.78 | qfq | 22,633,009 | 132,615,774 | -2.36% |
| 2026-06-12 | 6.07 | 6.19 | 5.93 | 5.94 | 5.92 | qfq | 17,055,901 | 103,126,559 | -1.82% |
| 2026-06-11 | 6.16 | 6.26 | 5.95 | 6.05 | 6.03 | qfq | 17,029,999 | 102,572,994 | -2.73% |
| 2026-06-10 | 6.21 | 6.38 | 5.96 | 6.22 | 6.20 | qfq | 26,475,594 | 161,903,505 | -0.96% |
| 2026-06-09 | 6.54 | 6.62 | 6.12 | 6.28 | 6.26 | qfq | 33,125,804 | 208,546,652 | -3.98% |
| 2026-06-08 | 6.70 | 7.05 | 6.43 | 6.54 | 6.52 | qfq | 34,166,938 | 229,359,146 | -6.57% |
| 2026-06-05 | 6.88 | 7.07 | 6.83 | 7.00 | 6.97 | qfq | 37,730,757 | 263,157,565 | 1.74% |
| 2026-06-04 | 6.86 | 6.96 | 6.73 | 6.88 | 6.86 | qfq | 25,007,135 | 171,574,825 | 0.29% |
| 2026-06-03 | 6.73 | 6.90 | 6.73 | 6.86 | 6.84 | qfq | 23,776,804 | 162,730,630 | 2.24% |
| 2026-06-02 | 6.94 | 6.95 | 6.63 | 6.71 | 6.69 | qfq | 20,829,500 | 140,182,383 | -2.61% |
| 2026-06-01 | 6.47 | 6.98 | 6.42 | 6.89 | 6.87 | qfq | 35,513,035 | 243,338,374 | 6.49% |
| 2026-05-29 | 6.64 | 6.66 | 6.40 | 6.47 | 6.45 | qfq | 16,470,810 | 107,206,412 | -3.00% |
| 2026-05-28 | 6.59 | 6.72 | 6.40 | 6.67 | 6.65 | qfq | 18,404,308 | 120,782,197 | 0.76% |
| 2026-05-27 | 6.81 | 6.87 | 6.54 | 6.62 | 6.60 | qfq | 19,270,872 | 128,260,580 | -2.50% |
| 2026-05-26 | 6.89 | 6.91 | 6.54 | 6.79 | 6.77 | qfq | 28,638,901 | 191,661,026 | -1.88% |
| 2026-05-25 | 7.09 | 7.19 | 6.86 | 6.92 | 6.90 | qfq | 28,212,201 | 196,506,996 | -2.40% |
| 2026-05-22 | 6.89 | 7.30 | 6.79 | 7.09 | 7.06 | qfq | 55,380,847 | 392,292,750 | 4.26% |
| 2026-05-21 | 7.10 | 7.12 | 6.76 | 6.80 | 6.78 | qfq | 36,260,442 | 251,419,936 | -3.68% |
| 2026-05-20 | 7.14 | 7.18 | 7.00 | 7.06 | 7.03 | qfq | 32,519,710 | 229,919,054 | -1.12% |
| 2026-05-19 | 6.99 | 7.40 | 6.97 | 7.14 | 7.11 | qfq | 57,859,560 | 413,164,393 | 2.15% |
| 2026-05-18 | 6.90 | 7.11 | 6.73 | 6.99 | 6.96 | qfq | 51,211,194 | 354,295,397 | 1.30% |
| 2026-05-15 | 6.79 | 7.19 | 6.65 | 6.90 | 6.88 | qfq | 85,534,074 | 594,185,633 | 0.15% |
| 2026-05-14 | 6.29 | 6.89 | 6.18 | 6.89 | 6.87 | qfq | 53,220,168 | 351,853,781 | 10.06% |
| 2026-05-13 | 6.27 | 6.43 | 6.18 | 6.26 | 6.24 | qfq | 17,575,400 | 110,594,384 | 0.00% |
| 2026-05-12 | 6.36 | 6.50 | 6.26 | 6.26 | 6.24 | qfq | 16,724,351 | 106,090,659 | -1.57% |
| 2026-05-11 | 6.59 | 6.61 | 6.31 | 6.36 | 6.34 | qfq | 25,680,712 | 164,419,826 | -3.05% |
| 2026-05-08 | 6.46 | 6.59 | 6.46 | 6.56 | 6.54 | qfq | 17,588,487 | 115,290,746 | 1.39% |
| 2026-05-07 | 6.55 | 6.62 | 6.46 | 6.47 | 6.45 | qfq | 16,123,277 | 105,180,573 | -1.37% |
| 2026-05-06 | 6.50 | 6.57 | 6.37 | 6.56 | 6.54 | qfq | 16,216,391 | 104,987,116 | 0.92% |
| 2026-04-30 | 6.49 | 6.67 | 6.45 | 6.50 | 6.48 | qfq | 14,924,178 | 97,344,679 | 0.00% |
| 2026-04-29 | 6.52 | 6.55 | 6.37 | 6.50 | 6.48 | qfq | 16,925,823 | 109,743,277 | -1.22% |
| 2026-04-28 | 6.59 | 6.78 | 6.51 | 6.58 | 6.56 | qfq | 14,301,556 | 94,118,784 | -0.90% |
| 2026-04-27 | 6.68 | 6.68 | 6.56 | 6.64 | 6.62 | qfq | 15,869,207 | 105,078,903 | -0.75% |
| 2026-04-24 | 6.61 | 6.80 | 6.54 | 6.69 | 6.67 | qfq | 21,839,100 | 145,494,827 | -0.15% |
| 2026-04-23 | 6.54 | 6.86 | 6.49 | 6.70 | 6.68 | qfq | 37,721,301 | 252,123,322 | 2.13% |
| 2026-04-22 | 6.23 | 6.78 | 6.20 | 6.56 | 6.54 | qfq | 39,318,239 | 257,863,127 | 5.13% |
| 2026-04-21 | 6.23 | 6.25 | 6.15 | 6.24 | 6.22 | qfq | 10,987,330 | 67,985,093 | -0.16% |
| 2026-04-20 | 6.25 | 6.29 | 6.19 | 6.25 | 6.23 | qfq | 10,887,650 | 67,957,682 | 0.32% |
| 2026-04-17 | 6.36 | 6.36 | 6.20 | 6.23 | 6.21 | qfq | 10,570,900 | 66,055,644 | -1.42% |
| 2026-04-16 | 6.21 | 6.34 | 6.15 | 6.32 | 6.30 | qfq | 10,891,210 | 68,309,622 | 1.94% |
| 2026-04-15 | 6.27 | 6.28 | 6.18 | 6.20 | 6.18 | qfq | 11,741,200 | 73,036,738 | -1.12% |
| 2026-04-14 | 6.36 | 6.38 | 6.20 | 6.27 | 6.25 | qfq | 14,929,964 | 93,513,017 | -1.26% |
| 2026-04-13 | 6.44 | 6.47 | 6.23 | 6.35 | 6.33 | qfq | 20,853,500 | 131,238,309 | -1.85% |
| 2026-04-10 | 6.41 | 6.51 | 6.41 | 6.47 | 6.45 | qfq | 9,074,600 | 58,729,223 | 1.09% |
| 2026-04-09 | 6.54 | 6.60 | 6.39 | 6.40 | 6.38 | qfq | 12,092,188 | 78,059,553 | -2.44% |
| 2026-04-08 | 6.48 | 6.65 | 6.38 | 6.56 | 6.54 | qfq | 15,625,044 | 102,136,227 | 1.86% |
| 2026-04-07 | 6.19 | 6.46 | 6.13 | 6.44 | 6.42 | qfq | 14,539,070 | 92,634,091 | 4.21% |
| 2026-04-03 | 6.53 | 6.55 | 6.13 | 6.18 | 6.16 | qfq | 15,513,200 | 97,018,711 | -5.21% |
| 2026-04-02 | 6.52 | 6.60 | 6.46 | 6.52 | 6.50 | qfq | 11,861,300 | 77,387,547 | -0.15% |
| 2026-04-01 | 6.64 | 6.64 | 6.48 | 6.53 | 6.51 | qfq | 11,053,500 | 72,272,166 | 0.46% |
| 2026-03-31 | 6.56 | 6.66 | 6.49 | 6.50 | 6.48 | qfq | 15,097,840 | 99,142,538 | -0.76% |
| 2026-03-30 | 6.64 | 6.70 | 6.42 | 6.55 | 6.53 | qfq | 15,744,543 | 102,735,543 | -1.36% |
| 2026-03-27 | 6.34 | 6.66 | 6.33 | 6.64 | 6.62 | qfq | 17,975,631 | 117,590,087 | 3.59% |
| 2026-03-26 | 6.51 | 6.55 | 6.38 | 6.41 | 6.39 | qfq | 12,887,500 | 82,984,798 | -1.54% |
| 2026-03-25 | 6.40 | 6.59 | 6.35 | 6.51 | 6.49 | qfq | 18,584,671 | 120,061,383 | 1.40% |
| 2026-03-24 | 6.27 | 6.44 | 6.16 | 6.42 | 6.40 | qfq | 16,953,025 | 106,821,826 | 3.22% |
| 2026-03-23 | 6.32 | 6.44 | 6.15 | 6.22 | 6.20 | qfq | 22,923,574 | 144,722,736 | -2.35% |
| 2026-03-20 | 6.44 | 6.52 | 6.29 | 6.37 | 6.35 | qfq | 21,689,200 | 138,682,941 | -1.55% |
| 2026-03-19 | 6.71 | 6.77 | 6.42 | 6.47 | 6.45 | qfq | 22,361,592 | 146,321,112 | -1.97% |
| 2026-03-18 | 6.76 | 6.77 | 6.47 | 6.60 | 6.58 | qfq | 21,742,788 | 142,849,225 | -1.79% |
| 2026-03-17 | 6.87 | 6.99 | 6.70 | 6.72 | 6.70 | qfq | 27,882,098 | 191,288,441 | -3.03% |
| 2026-03-16 | 6.71 | 6.94 | 6.61 | 6.93 | 6.91 | qfq | 31,840,951 | 215,600,309 | 2.82% |
| 2026-03-13 | 6.84 | 6.94 | 6.73 | 6.74 | 6.72 | qfq | 23,009,852 | 157,205,972 | -1.03% |
| 2026-03-12 | 6.93 | 6.98 | 6.75 | 6.81 | 6.79 | qfq | 25,977,601 | 177,944,131 | -0.58% |
| 2026-03-11 | 6.98 | 6.98 | 6.79 | 6.85 | 6.83 | qfq | 31,491,719 | 215,437,908 | -2.28% |
| 2026-03-10 | 6.90 | 7.04 | 6.81 | 7.01 | 6.98 | qfq | 40,717,548 | 283,004,067 | -2.09% |
| 2026-03-09 | 7.47 | 7.56 | 7.14 | 7.16 | 7.13 | qfq | 55,879,475 | 409,873,330 | -0.56% |
| 2026-03-06 | 7.20 | 7.35 | 7.11 | 7.20 | 7.17 | qfq | 35,691,965 | 256,203,323 | -0.96% |
| 2026-03-05 | 7.26 | 7.54 | 7.07 | 7.27 | 7.24 | qfq | 55,185,532 | 400,703,779 | 0.28% |
| 2026-03-04 | 7.65 | 7.65 | 7.03 | 7.25 | 7.22 | qfq | 69,462,622 | 502,786,499 | -7.17% |
| 2026-03-03 | 7.60 | 8.26 | 7.35 | 7.81 | 7.78 | qfq | 126,539,794 | 987,997,400 | 0.39% |
| 2026-03-02 | 7.40 | 7.85 | 7.10 | 7.78 | 7.75 | qfq | 108,450,769 | 805,650,560 | 8.96% |
| 2026-02-27 | 7.02 | 7.16 | 6.99 | 7.14 | 7.11 | qfq | 22,115,500 | 156,733,964 | 1.71% |
| 2026-02-26 | 7.01 | 7.09 | 6.96 | 7.02 | 6.99 | qfq | 16,973,000 | 118,905,281 | 0.00% |
| 2026-02-25 | 7.07 | 7.15 | 6.98 | 7.02 | 6.99 | qfq | 23,961,602 | 169,249,651 | -0.14% |
| 2026-02-24 | 6.78 | 7.09 | 6.77 | 7.03 | 7.00 | qfq | 28,909,640 | 202,043,764 | 5.71% |
| 2026-02-13 | 6.73 | 6.78 | 6.63 | 6.65 | 6.63 | qfq | 14,062,101 | 94,328,075 | -1.77% |
| 2026-02-12 | 6.87 | 6.92 | 6.74 | 6.77 | 6.75 | qfq | 15,577,402 | 106,047,611 | -1.46% |
| 2026-02-11 | 6.86 | 6.97 | 6.83 | 6.87 | 6.85 | qfq | 14,427,952 | 99,716,072 | -0.15% |
| 2026-02-10 | 7.00 | 7.04 | 6.85 | 6.88 | 6.86 | qfq | 20,791,661 | 143,950,036 | -1.71% |
| 2026-02-09 | 7.04 | 7.09 | 6.95 | 7.00 | 6.97 | qfq | 21,698,574 | 152,484,953 | 0.72% |
| 2026-02-06 | 6.72 | 7.09 | 6.65 | 6.95 | 6.93 | qfq | 25,567,011 | 176,856,765 | 2.51% |
| 2026-02-05 | 7.05 | 7.05 | 6.77 | 6.78 | 6.76 | qfq | 21,484,400 | 147,567,008 | -3.56% |
| 2026-02-04 | 6.85 | 7.09 | 6.82 | 7.03 | 7.00 | qfq | 23,673,368 | 165,461,195 | 2.63% |
| 2026-02-03 | 6.81 | 6.87 | 6.71 | 6.85 | 6.83 | qfq | 20,938,717 | 142,397,815 | 1.93% |
| 2026-02-02 | 6.90 | 6.96 | 6.71 | 6.72 | 6.70 | qfq | 27,852,762 | 189,937,339 | -4.41% |
| 2026-01-30 | 7.02 | 7.20 | 6.81 | 7.03 | 7.00 | qfq | 35,888,040 | 250,949,822 | -0.28% |
| 2026-01-29 | 7.18 | 7.27 | 6.95 | 7.05 | 7.02 | qfq | 43,823,475 | 311,263,773 | -1.40% |
| 2026-01-28 | 7.12 | 7.26 | 7.00 | 7.15 | 7.12 | qfq | 47,754,981 | 340,886,275 | 0.56% |
| 2026-01-27 | 7.19 | 7.39 | 7.00 | 7.11 | 7.08 | qfq | 39,482,962 | 281,097,579 | -0.97% |
| 2026-01-26 | 7.48 | 7.53 | 7.11 | 7.18 | 7.15 | qfq | 75,867,868 | 550,874,308 | -3.88% |
| 2026-01-23 | 6.73 | 7.47 | 6.66 | 7.47 | 7.44 | qfq | 72,389,580 | 520,436,969 | 10.01% |
| 2026-01-22 | 6.59 | 6.80 | 6.54 | 6.79 | 6.77 | qfq | 38,803,396 | 260,269,292 | 3.51% |
| 2026-01-21 | 6.39 | 6.57 | 6.32 | 6.56 | 6.54 | qfq | 35,629,353 | 230,326,786 | 2.02% |
| 2026-01-20 | 6.38 | 6.47 | 6.32 | 6.43 | 6.41 | qfq | 24,888,745 | 159,214,192 | 0.78% |
| 2026-01-19 | 6.25 | 6.40 | 6.25 | 6.38 | 6.36 | qfq | 24,630,991 | 156,229,604 | 0.31% |
| 2026-01-16 | 6.21 | 6.56 | 6.20 | 6.36 | 6.34 | qfq | 41,501,870 | 265,011,213 | 2.42% |
| 2026-01-15 | 6.26 | 6.27 | 6.16 | 6.21 | 6.19 | qfq | 27,923,688 | 173,525,734 | -2.05% |
| 2026-01-14 | 6.23 | 6.40 | 6.22 | 6.34 | 6.32 | qfq | 50,115,441 | 316,447,401 | 1.60% |
| 2026-01-13 | 6.31 | 6.44 | 6.24 | 6.24 | 6.22 | qfq | 60,935,628 | 385,497,395 | -0.95% |
| 2026-01-12 | 6.50 | 6.57 | 6.24 | 6.30 | 6.28 | qfq | 86,259,744 | 545,987,198 | -4.55% |
| 2026-01-09 | 6.37 | 7.01 | 6.34 | 6.60 | 6.58 | qfq | 123,607,731 | 823,721,100 | 3.61% |
| 2026-01-08 | 5.80 | 6.37 | 5.77 | 6.37 | 6.35 | qfq | 30,492,650 | 189,548,832 | 10.02% |
| 2026-01-07 | 5.84 | 5.91 | 5.76 | 5.79 | 5.77 | qfq | 16,839,101 | 97,900,920 | -1.19% |
| 2026-01-06 | 5.78 | 5.92 | 5.76 | 5.86 | 5.84 | qfq | 18,188,800 | 106,479,852 | 1.21% |
| 2026-01-05 | 5.98 | 6.01 | 5.75 | 5.79 | 5.77 | qfq | 19,010,268 | 110,416,875 | 0.17% |
| 2025-12-31 | 6.00 | 6.00 | 5.74 | 5.78 | 5.76 | qfq | 21,456,511 | 124,702,050 | -3.99% |
| 2025-12-30 | 5.84 | 6.14 | 5.81 | 6.02 | 6.00 | qfq | 33,317,045 | 200,600,234 | 3.08% |
| 2025-12-29 | 5.81 | 5.86 | 5.74 | 5.84 | 5.82 | qfq | 15,786,550 | 91,579,682 | 0.52% |
| 2025-12-26 | 5.79 | 5.97 | 5.76 | 5.81 | 5.79 | qfq | 15,124,600 | 88,441,500 | 0.52% |
| 2025-12-25 | 5.85 | 5.86 | 5.71 | 5.78 | 5.76 | qfq | 16,196,300 | 93,649,637 | -0.86% |
| 2025-12-24 | 5.59 | 5.86 | 5.58 | 5.83 | 5.81 | qfq | 24,342,310 | 140,356,834 | 4.11% |
| 2025-12-23 | 5.59 | 5.69 | 5.56 | 5.60 | 5.58 | qfq | 13,593,595 | 76,259,315 | 0.36% |
| 2025-12-22 | 5.63 | 5.64 | 5.55 | 5.58 | 5.56 | qfq | 12,808,706 | 71,621,904 | -0.89% |
| 2025-12-19 | 5.54 | 5.63 | 5.50 | 5.63 | 5.61 | qfq | 10,588,800 | 59,002,192 | 2.18% |
| 2025-12-18 | 5.43 | 5.57 | 5.41 | 5.51 | 5.49 | qfq | 11,591,077 | 63,949,639 | 1.29% |
| 2025-12-17 | 5.43 | 5.49 | 5.35 | 5.44 | 5.42 | qfq | 11,129,712 | 60,144,392 | 0.18% |
| 2025-12-16 | 5.52 | 5.53 | 5.40 | 5.43 | 5.41 | qfq | 11,579,323 | 63,075,854 | -2.16% |
| 2025-12-15 | 5.48 | 5.59 | 5.41 | 5.55 | 5.53 | qfq | 11,403,206 | 63,000,228 | 1.09% |
| 2025-12-12 | 5.56 | 5.68 | 5.47 | 5.49 | 5.47 | qfq | 16,954,981 | 94,524,679 | -1.26% |
| 2025-12-11 | 5.71 | 5.73 | 5.55 | 5.56 | 5.54 | qfq | 13,295,700 | 74,468,859 | -2.63% |
| 2025-12-10 | 5.82 | 5.83 | 5.70 | 5.71 | 5.69 | qfq | 12,863,516 | 73,938,202 | -1.38% |
| 2025-12-09 | 5.84 | 5.85 | 5.72 | 5.79 | 5.77 | qfq | 14,248,500 | 82,535,796 | -1.36% |
| 2025-12-08 | 5.93 | 5.94 | 5.84 | 5.87 | 5.85 | qfq | 12,980,700 | 76,260,858 | -0.17% |
| 2025-12-05 | 5.81 | 5.89 | 5.78 | 5.88 | 5.86 | qfq | 10,554,200 | 61,638,647 | 0.86% |
| 2025-12-04 | 5.92 | 5.95 | 5.81 | 5.83 | 5.81 | qfq | 12,299,842 | 72,015,355 | -1.69% |
| 2025-12-03 | 5.92 | 5.97 | 5.83 | 5.93 | 5.91 | qfq | 15,424,034 | 90,928,979 | 0.00% |
| 2025-12-02 | 5.89 | 5.96 | 5.79 | 5.93 | 5.91 | qfq | 18,545,183 | 109,125,261 | 0.34% |
| 2025-12-01 | 6.02 | 6.07 | 5.88 | 5.91 | 5.89 | qfq | 18,906,542 | 112,857,220 | -1.66% |
| 2025-11-28 | 5.73 | 6.03 | 5.70 | 6.01 | 5.99 | qfq | 23,103,608 | 136,934,082 | 4.70% |
| 2025-11-27 | 5.76 | 5.82 | 5.72 | 5.74 | 5.72 | qfq | 14,927,082 | 86,091,834 | -0.17% |
| 2025-11-26 | 5.85 | 5.94 | 5.73 | 5.75 | 5.73 | qfq | 18,973,600 | 110,451,918 | -1.37% |
| 2025-11-25 | 5.80 | 5.95 | 5.72 | 5.83 | 5.81 | qfq | 22,160,250 | 129,328,143 | 0.69% |
| 2025-11-24 | 5.76 | 5.85 | 5.67 | 5.79 | 5.77 | qfq | 26,301,421 | 151,861,812 | 1.58% |
| 2025-11-21 | 6.28 | 6.31 | 5.70 | 5.70 | 5.68 | qfq | 41,480,300 | 243,445,120 | -9.95% |
| 2025-11-20 | 6.57 | 6.58 | 6.30 | 6.33 | 6.31 | qfq | 23,321,261 | 149,507,764 | -2.47% |
| 2025-11-19 | 6.69 | 6.78 | 6.47 | 6.49 | 6.47 | qfq | 28,476,036 | 186,781,957 | -3.28% |
| 2025-11-18 | 6.86 | 6.94 | 6.63 | 6.71 | 6.69 | qfq | 31,667,516 | 213,789,343 | -2.61% |
| 2025-11-17 | 6.82 | 6.99 | 6.76 | 6.89 | 6.87 | qfq | 28,100,604 | 193,302,501 | 0.58% |
| 2025-11-14 | 6.67 | 6.94 | 6.67 | 6.85 | 6.83 | qfq | 23,737,460 | 162,734,213 | 2.24% |
| 2025-11-13 | 6.69 | 6.81 | 6.58 | 6.70 | 6.68 | qfq | 21,986,622 | 147,450,967 | 0.00% |
| 2025-11-12 | 6.66 | 6.74 | 6.57 | 6.70 | 6.68 | qfq | 27,294,585 | 181,843,812 | 0.45% |
| 2025-11-11 | 6.60 | 6.74 | 6.50 | 6.67 | 6.65 | qfq | 25,835,140 | 171,670,097 | 1.52% |
| 2025-11-10 | 6.38 | 6.67 | 6.30 | 6.57 | 6.55 | qfq | 30,068,439 | 196,620,250 | 3.30% |
| 2025-11-07 | 6.27 | 6.44 | 6.27 | 6.36 | 6.34 | qfq | 17,664,200 | 112,248,239 | 1.60% |
| 2025-11-06 | 6.28 | 6.31 | 6.22 | 6.26 | 6.24 | qfq | 13,934,100 | 87,061,908 | -0.63% |
| 2025-11-05 | 6.21 | 6.31 | 6.15 | 6.30 | 6.28 | qfq | 15,823,290 | 98,767,737 | 1.45% |
| 2025-11-04 | 6.16 | 6.25 | 6.13 | 6.21 | 6.19 | qfq | 19,242,844 | 119,078,563 | 0.81% |
| 2025-11-03 | 6.08 | 6.17 | 6.07 | 6.16 | 6.14 | qfq | 16,468,800 | 101,037,335 | 1.82% |
| 2025-10-31 | 6.01 | 6.09 | 5.96 | 6.05 | 6.03 | qfq | 14,364,900 | 86,796,265 | -0.17% |
| 2025-10-30 | 6.14 | 6.16 | 6.03 | 6.06 | 6.04 | qfq | 12,124,200 | 73,841,893 | -1.30% |
| 2025-10-29 | 6.14 | 6.22 | 6.07 | 6.14 | 6.12 | qfq | 15,891,095 | 97,697,944 | 0.00% |
| 2025-10-28 | 6.13 | 6.19 | 6.11 | 6.14 | 6.12 | qfq | 14,565,694 | 89,586,101 | -0.49% |
| 2025-10-27 | 6.12 | 6.21 | 6.05 | 6.17 | 6.15 | qfq | 19,854,969 | 121,900,447 | 1.48% |
| 2025-10-24 | 6.17 | 6.19 | 5.99 | 6.08 | 6.06 | qfq | 21,984,570 | 133,339,097 | -1.46% |
| 2025-10-23 | 6.17 | 6.23 | 6.10 | 6.17 | 6.15 | qfq | 19,390,629 | 119,330,155 | -0.32% |
| 2025-10-22 | 6.11 | 6.21 | 6.06 | 6.19 | 6.17 | qfq | 26,618,655 | 163,306,457 | 1.81% |
| 2025-10-21 | 5.98 | 6.08 | 5.94 | 6.08 | 6.06 | qfq | 24,889,294 | 149,738,815 | 2.01% |
| 2025-10-20 | 5.84 | 5.99 | 5.82 | 5.96 | 5.94 | qfq | 23,675,700 | 140,699,622 | 2.58% |
| 2025-10-17 | 5.82 | 5.89 | 5.78 | 5.81 | 5.79 | qfq | 12,462,302 | 72,794,787 | -0.51% |
| 2025-10-16 | 5.91 | 5.92 | 5.80 | 5.84 | 5.82 | qfq | 11,075,701 | 64,681,315 | -1.02% |
| 2025-10-15 | 5.88 | 5.94 | 5.85 | 5.90 | 5.88 | qfq | 13,982,200 | 82,203,301 | 0.17% |
| 2025-10-14 | 5.88 | 5.97 | 5.85 | 5.89 | 5.87 | qfq | 20,119,362 | 118,930,679 | 0.68% |
| 2025-10-13 | 5.76 | 5.87 | 5.57 | 5.85 | 5.83 | qfq | 19,989,523 | 115,492,879 | -0.68% |
| 2025-10-10 | 5.83 | 5.92 | 5.79 | 5.89 | 5.87 | qfq | 18,264,226 | 107,412,765 | 0.86% |
| 2025-10-09 | 5.69 | 5.85 | 5.66 | 5.84 | 5.82 | qfq | 23,406,104 | 135,294,660 | 2.82% |
| 2025-09-30 | 5.69 | 5.73 | 5.64 | 5.68 | 5.66 | qfq | 8,140,302 | 46,304,929 | -0.18% |
| 2025-09-29 | 5.59 | 5.70 | 5.48 | 5.69 | 5.67 | qfq | 12,004,903 | 67,566,875 | 1.79% |
| 2025-09-26 | 5.55 | 5.64 | 5.51 | 5.59 | 5.57 | qfq | 10,758,854 | 60,244,470 | 0.72% |
| 2025-09-25 | 5.65 | 5.74 | 5.55 | 5.55 | 5.53 | qfq | 16,196,337 | 91,528,508 | -1.25% |
| 2025-09-24 | 5.52 | 5.63 | 5.48 | 5.62 | 5.60 | qfq | 13,169,000 | 73,441,433 | 2.55% |
| 2025-09-23 | 5.60 | 5.60 | 5.35 | 5.48 | 5.46 | qfq | 14,809,411 | 80,776,563 | -2.14% |
| 2025-09-22 | 5.67 | 5.69 | 5.53 | 5.60 | 5.58 | qfq | 13,346,855 | 74,483,641 | -1.58% |
| 2025-09-19 | 5.70 | 5.77 | 5.64 | 5.69 | 5.67 | qfq | 12,037,199 | 68,420,762 | -0.18% |
| 2025-09-18 | 5.90 | 5.90 | 5.68 | 5.70 | 5.68 | qfq | 19,645,210 | 113,376,107 | -3.23% |
| 2025-09-17 | 5.94 | 5.94 | 5.86 | 5.89 | 5.87 | qfq | 12,184,211 | 71,890,949 | -1.01% |
| 2025-09-16 | 5.87 | 5.95 | 5.83 | 5.95 | 5.93 | qfq | 18,838,438 | 111,214,754 | 1.36% |
| 2025-09-15 | 5.83 | 5.88 | 5.76 | 5.87 | 5.85 | qfq | 13,043,901 | 75,997,100 | 0.34% |
| 2025-09-12 | 5.83 | 5.87 | 5.80 | 5.85 | 5.83 | qfq | 12,982,301 | 75,754,010 | 0.34% |
| 2025-09-11 | 5.82 | 5.84 | 5.72 | 5.83 | 5.81 | qfq | 12,982,200 | 74,991,439 | -0.34% |
| 2025-09-10 | 5.80 | 5.85 | 5.75 | 5.85 | 5.83 | qfq | 13,924,622 | 81,034,319 | 1.56% |
| 2025-09-09 | 5.81 | 5.83 | 5.73 | 5.76 | 5.74 | qfq | 10,013,068 | 57,826,985 | -0.69% |
| 2025-09-08 | 5.72 | 5.81 | 5.72 | 5.80 | 5.78 | qfq | 12,091,115 | 69,795,611 | 1.58% |
| 2025-09-05 | 5.62 | 5.73 | 5.55 | 5.71 | 5.69 | qfq | 12,583,710 | 70,980,885 | 2.15% |
| 2025-09-04 | 5.53 | 5.68 | 5.51 | 5.59 | 5.57 | qfq | 17,594,527 | 98,756,094 | 1.08% |
| 2025-09-03 | 5.76 | 5.77 | 5.49 | 5.53 | 5.51 | qfq | 17,368,889 | 97,475,407 | -3.83% |
| 2025-09-02 | 5.83 | 5.84 | 5.68 | 5.75 | 5.73 | qfq | 16,869,502 | 96,929,306 | -1.54% |
| 2025-09-01 | 5.75 | 5.88 | 5.71 | 5.84 | 5.82 | qfq | 17,641,000 | 102,694,930 | 1.39% |
| 2025-08-29 | 5.85 | 5.86 | 5.73 | 5.76 | 5.74 | qfq | 15,447,468 | 89,139,321 | -1.20% |
| 2025-08-28 | 5.82 | 5.91 | 5.62 | 5.83 | 5.81 | qfq | 20,987,482 | 121,341,833 | 0.17% |
| 2025-08-27 | 6.02 | 6.03 | 5.80 | 5.82 | 5.80 | qfq | 22,853,325 | 135,160,709 | -3.32% |
| 2025-08-26 | 6.03 | 6.06 | 5.97 | 6.02 | 6.00 | qfq | 19,121,764 | 115,319,047 | 0.17% |
| 2025-08-25 | 5.99 | 6.03 | 5.95 | 6.01 | 5.99 | qfq | 19,970,000 | 119,627,205 | 0.17% |
| 2025-08-22 | 6.02 | 6.03 | 5.92 | 6.00 | 5.98 | qfq | 19,566,244 | 116,752,108 | 0.00% |
| 2025-08-21 | 5.95 | 6.05 | 5.92 | 6.00 | 5.98 | qfq | 23,828,397 | 142,953,141 | 0.84% |
| 2025-08-20 | 5.90 | 5.96 | 5.86 | 5.95 | 5.93 | qfq | 18,927,548 | 111,847,848 | 1.19% |
| 2025-08-19 | 5.85 | 5.90 | 5.80 | 5.88 | 5.86 | qfq | 16,149,999 | 94,689,189 | 0.68% |
| 2025-08-18 | 5.84 | 5.98 | 5.80 | 5.84 | 5.82 | qfq | 20,223,713 | 118,359,314 | 0.86% |
| 2025-08-15 | 5.72 | 5.87 | 5.72 | 5.79 | 5.77 | qfq | 14,833,978 | 85,809,027 | 0.87% |
| 2025-08-14 | 5.89 | 5.90 | 5.73 | 5.74 | 5.72 | qfq | 17,374,100 | 100,904,954 | -2.55% |
| 2025-08-13 | 5.98 | 5.98 | 5.85 | 5.89 | 5.87 | qfq | 22,625,101 | 133,169,515 | -1.67% |
| 2025-08-12 | 5.96 | 6.02 | 5.91 | 5.99 | 5.97 | qfq | 23,161,559 | 138,192,837 | 0.50% |
| 2025-08-11 | 5.93 | 5.97 | 5.86 | 5.96 | 5.94 | qfq | 29,953,253 | 177,338,356 | -0.17% |
| 2025-08-08 | 5.74 | 6.07 | 5.65 | 5.97 | 5.95 | qfq | 44,821,835 | 264,013,932 | 4.01% |
| 2025-08-07 | 5.73 | 5.76 | 5.67 | 5.74 | 5.72 | qfq | 12,225,406 | 69,975,462 | 0.53% |
| 2025-08-06 | 5.72 | 5.74 | 5.67 | 5.71 | 5.69 | qfq | 10,078,800 | 57,563,198 | -0.35% |
| 2025-08-05 | 5.67 | 5.73 | 5.64 | 5.73 | 5.71 | qfq | 10,412,100 | 59,386,960 | 1.24% |
| 2025-08-04 | 5.65 | 5.70 | 5.59 | 5.66 | 5.64 | qfq | 11,008,306 | 62,152,438 | -0.18% |
| 2025-08-01 | 5.61 | 5.70 | 5.59 | 5.67 | 5.65 | qfq | 11,511,275 | 65,007,634 | 1.07% |
| 2025-07-31 | 5.80 | 5.82 | 5.58 | 5.61 | 5.59 | qfq | 21,980,777 | 124,908,336 | -2.94% |
| 2025-07-30 | 5.78 | 5.83 | 5.75 | 5.78 | 5.76 | qfq | 16,254,273 | 94,075,352 | -0.17% |
| 2025-07-29 | 5.82 | 5.87 | 5.71 | 5.79 | 5.77 | qfq | 14,124,701 | 81,478,269 | -0.52% |
| 2025-07-28 | 5.86 | 5.88 | 5.80 | 5.82 | 5.80 | qfq | 11,426,400 | 66,627,215 | -0.68% |
| 2025-07-25 | 5.98 | 6.03 | 5.84 | 5.86 | 5.84 | qfq | 16,251,089 | 95,648,183 | -0.85% |
| 2025-07-24 | 5.82 | 5.92 | 5.80 | 5.91 | 5.89 | qfq | 15,141,330 | 89,018,992 | 1.20% |
| 2025-07-23 | 5.91 | 5.93 | 5.82 | 5.84 | 5.82 | qfq | 12,341,000 | 72,514,254 | -1.02% |
| 2025-07-22 | 5.91 | 5.92 | 5.76 | 5.90 | 5.88 | qfq | 16,511,601 | 96,584,522 | 0.51% |
| 2025-07-21 | 5.71 | 5.87 | 5.70 | 5.87 | 5.85 | qfq | 22,890,400 | 133,359,300 | 2.98% |
| 2025-07-18 | 5.67 | 5.71 | 5.64 | 5.70 | 5.68 | qfq | 12,556,130 | 71,273,205 | 1.06% |
| 2025-07-17 | 5.69 | 5.71 | 5.61 | 5.64 | 5.62 | qfq | 10,863,800 | 61,411,322 | -0.53% |
| 2025-07-16 | 5.63 | 5.68 | 5.63 | 5.67 | 5.65 | qfq | 9,414,830 | 53,292,306 | 0.71% |
| 2025-07-15 | 5.77 | 5.77 | 5.58 | 5.63 | 5.61 | qfq | 18,492,800 | 104,273,029 | -2.60% |
| 2025-07-14 | 5.79 | 5.84 | 5.75 | 5.78 | 5.76 | qfq | 11,124,400 | 64,447,252 | -0.34% |
| 2025-07-11 | 5.83 | 5.84 | 5.71 | 5.80 | 5.78 | qfq | 17,263,530 | 99,761,190 | 0.00% |
| 2025-07-10 | 5.78 | 5.83 | 5.75 | 5.80 | 5.78 | qfq | 14,922,741 | 86,346,670 | 0.35% |
| 2025-07-09 | 5.85 | 5.87 | 5.75 | 5.78 | 5.76 | qfq | 24,688,900 | 143,310,807 | -0.69% |
| 2025-07-08 | 5.62 | 5.83 | 5.62 | 5.82 | 5.80 | qfq | 37,144,236 | 213,402,126 | 3.56% |
| 2025-07-07 | 5.56 | 5.63 | 5.53 | 5.62 | 5.60 | qfq | 11,320,460 | 63,311,246 | 0.72% |
| 2025-07-04 | 5.67 | 5.68 | 5.58 | 5.58 | 5.56 | qfq | 15,137,436 | 85,126,530 | -1.59% |
| 2025-07-03 | 5.67 | 5.72 | 5.64 | 5.67 | 5.65 | qfq | 18,087,801 | 102,635,967 | 0.35% |
| 2025-07-02 | 5.63 | 5.67 | 5.61 | 5.65 | 5.63 | qfq | 17,717,677 | 99,908,083 | 0.36% |
| 2025-07-01 | 5.66 | 5.69 | 5.57 | 5.63 | 5.61 | qfq | 22,027,141 | 123,850,439 | -0.53% |
| 2025-06-30 | 5.67 | 5.69 | 5.59 | 5.66 | 5.64 | qfq | 25,118,190 | 141,781,875 | 0.00% |
| 2025-06-27 | 5.74 | 5.77 | 5.65 | 5.66 | 5.64 | qfq | 30,466,632 | 174,139,497 | -3.25% |
| 2025-06-26 | 5.71 | 5.86 | 5.62 | 5.85 | 5.83 | qfq | 48,824,756 | 279,226,731 | 2.45% |
| 2025-06-25 | 5.76 | 5.80 | 5.64 | 5.71 | 5.69 | qfq | 53,351,698 | 304,195,389 | -3.38% |
| 2025-06-24 | 5.91 | 6.09 | 5.91 | 5.91 | 5.89 | qfq | 63,245,584 | 374,795,461 | -10.05% |
| 2025-06-23 | 6.65 | 6.87 | 6.39 | 6.57 | 6.55 | qfq | 76,841,355 | 506,345,050 | 0.46% |
| 2025-06-20 | 6.39 | 6.95 | 6.29 | 6.54 | 6.52 | qfq | 110,508,374 | 727,660,623 | 1.08% |
| 2025-06-19 | 5.88 | 6.47 | 5.77 | 6.47 | 6.45 | qfq | 83,169,960 | 521,119,772 | 10.03% |
| 2025-06-18 | 6.10 | 6.14 | 5.84 | 5.88 | 5.86 | qfq | 33,113,500 | 197,404,267 | -1.84% |
| 2025-06-17 | 5.88 | 6.14 | 5.70 | 5.99 | 5.97 | qfq | 43,894,616 | 259,166,982 | -1.32% |
| 2025-06-16 | 5.85 | 6.15 | 5.78 | 6.07 | 6.05 | qfq | 54,537,583 | 325,013,432 | 5.20% |
| 2025-06-13 | 5.69 | 5.89 | 5.55 | 5.77 | 5.75 | qfq | 50,616,529 | 289,063,567 | 3.78% |
| 2025-06-12 | 5.59 | 5.62 | 5.51 | 5.56 | 5.54 | qfq | 11,311,700 | 62,879,626 | 0.00% |
| 2025-06-11 | 5.61 | 5.73 | 5.51 | 5.56 | 5.54 | qfq | 19,009,200 | 106,835,155 | -0.54% |
| 2025-06-10 | 5.68 | 5.71 | 5.51 | 5.59 | 5.57 | qfq | 12,820,800 | 71,964,441 | -1.06% |
| 2025-06-09 | 5.60 | 5.68 | 5.52 | 5.65 | 5.63 | qfq | 27,292,209 | 153,036,266 | -0.53% |
| 2025-06-06 | 5.39 | 5.74 | 5.35 | 5.68 | 5.66 | qfq | 23,920,321 | 132,454,224 | 5.77% |
| 2025-06-05 | 5.39 | 5.42 | 5.33 | 5.37 | 5.35 | qfq | 8,920,700 | 47,828,844 | -0.74% |
| 2025-06-04 | 5.39 | 5.42 | 5.35 | 5.41 | 5.39 | qfq | 8,489,582 | 45,680,404 | 0.93% |
| 2025-06-03 | 5.30 | 5.39 | 5.25 | 5.36 | 5.34 | qfq | 8,492,300 | 45,356,454 | 0.75% |
| 2025-05-30 | 5.47 | 5.47 | 5.29 | 5.32 | 5.30 | qfq | 9,745,102 | 52,091,663 | -2.56% |
| 2025-05-29 | 5.41 | 5.48 | 5.35 | 5.46 | 5.44 | qfq | 11,105,200 | 60,419,142 | 1.30% |
| 2025-05-28 | 5.42 | 5.47 | 5.36 | 5.39 | 5.37 | qfq | 6,406,202 | 34,571,437 | -0.92% |
| 2025-05-27 | 5.42 | 5.44 | 5.33 | 5.44 | 5.42 | qfq | 6,730,900 | 36,356,425 | 0.74% |
| 2025-05-26 | 5.36 | 5.43 | 5.34 | 5.40 | 5.38 | qfq | 5,178,602 | 27,904,763 | 0.93% |
| 2025-05-23 | 5.40 | 5.50 | 5.34 | 5.35 | 5.33 | qfq | 8,002,502 | 43,350,718 | -1.47% |
| 2025-05-22 | 5.50 | 5.54 | 5.38 | 5.43 | 5.41 | qfq | 7,178,800 | 39,111,111 | -1.63% |
| 2025-05-21 | 5.57 | 5.60 | 5.49 | 5.52 | 5.50 | qfq | 7,867,736 | 43,439,373 | -1.08% |
| 2025-05-20 | 5.53 | 5.58 | 5.48 | 5.58 | 5.56 | qfq | 7,227,883 | 40,016,412 | 0.90% |
| 2025-05-19 | 5.41 | 5.55 | 5.39 | 5.53 | 5.51 | qfq | 10,158,537 | 55,672,951 | 2.22% |
| 2025-05-16 | 5.38 | 5.46 | 5.36 | 5.41 | 5.39 | qfq | 5,589,901 | 30,255,274 | 0.00% |
| 2025-05-15 | 5.43 | 5.47 | 5.38 | 5.41 | 5.39 | qfq | 7,328,376 | 39,716,669 | -0.18% |
| 2025-05-14 | 5.44 | 5.46 | 5.36 | 5.42 | 5.40 | qfq | 6,521,061 | 35,173,347 | -0.37% |
| 2025-05-13 | 5.48 | 5.54 | 5.41 | 5.44 | 5.42 | qfq | 8,951,700 | 48,883,556 | 0.00% |
| 2025-05-12 | 5.41 | 5.49 | 5.38 | 5.44 | 5.42 | qfq | 8,780,427 | 47,644,607 | 1.12% |
| 2025-05-09 | 5.42 | 5.47 | 5.30 | 5.38 | 5.36 | qfq | 9,489,765 | 51,006,267 | -0.55% |
| 2025-05-08 | 5.33 | 5.45 | 5.32 | 5.41 | 5.39 | qfq | 8,286,784 | 44,729,915 | 0.93% |
| 2025-05-07 | 5.39 | 5.43 | 5.31 | 5.36 | 5.34 | qfq | 9,129,217 | 48,936,684 | 0.56% |
| 2025-05-06 | 5.31 | 5.33 | 5.24 | 5.33 | 5.31 | qfq | 9,069,201 | 47,994,764 | 1.91% |
| 2025-04-30 | 5.14 | 5.30 | 5.13 | 5.23 | 5.21 | qfq | 11,294,400 | 58,871,228 | 1.16% |
| 2025-04-29 | 5.19 | 5.34 | 5.12 | 5.17 | 5.15 | qfq | 13,919,000 | 72,826,087 | 0.00% |
| 2025-04-28 | 5.30 | 5.32 | 5.07 | 5.17 | 5.15 | qfq | 11,822,400 | 60,821,210 | -2.27% |
| 2025-04-25 | 5.19 | 5.33 | 5.16 | 5.29 | 5.27 | qfq | 14,901,700 | 77,951,923 | 2.32% |
| 2025-04-24 | 5.15 | 5.26 | 5.10 | 5.17 | 5.15 | qfq | 8,403,100 | 43,519,859 | 0.39% |
| 2025-04-23 | 5.13 | 5.18 | 5.10 | 5.15 | 5.13 | qfq | 5,837,082 | 30,024,884 | 0.78% |
| 2025-04-22 | 5.12 | 5.19 | 5.06 | 5.11 | 5.09 | qfq | 6,220,800 | 31,824,166 | -0.20% |
| 2025-04-21 | 5.05 | 5.14 | 5.02 | 5.12 | 5.10 | qfq | 6,738,600 | 34,293,136 | 1.19% |
| 2025-04-18 | 5.04 | 5.10 | 5.00 | 5.06 | 5.04 | qfq | 5,721,200 | 28,904,129 | 0.40% |
| 2025-04-17 | 4.98 | 5.11 | 4.98 | 5.04 | 5.02 | qfq | 5,942,109 | 30,055,676 | 0.60% |
| 2025-04-16 | 5.08 | 5.10 | 4.88 | 5.01 | 4.99 | qfq | 7,640,301 | 38,159,251 | -1.18% |
| 2025-04-15 | 5.03 | 5.09 | 4.97 | 5.07 | 5.05 | qfq | 5,772,600 | 29,081,860 | 0.60% |
| 2025-04-14 | 4.94 | 5.07 | 4.94 | 5.04 | 5.02 | qfq | 6,846,201 | 34,365,828 | 2.65% |
| 2025-04-11 | 4.86 | 4.95 | 4.83 | 4.91 | 4.89 | qfq | 6,764,500 | 33,232,113 | 0.61% |
| 2025-04-10 | 4.83 | 4.97 | 4.83 | 4.88 | 4.86 | qfq | 9,683,700 | 47,606,379 | 1.24% |
| 2025-04-09 | 4.48 | 4.84 | 4.21 | 4.82 | 4.80 | qfq | 16,818,700 | 76,253,420 | 5.47% |
| 2025-04-08 | 4.72 | 4.87 | 4.50 | 4.57 | 4.55 | qfq | 18,799,835 | 87,185,596 | -6.92% |
| 2025-04-07 | 5.17 | 5.22 | 4.91 | 4.91 | 4.89 | qfq | 11,131,355 | 55,284,009 | -9.91% |
| 2025-04-03 | 5.30 | 5.47 | 5.30 | 5.45 | 5.43 | qfq | 6,587,502 | 35,539,932 | 0.74% |
| 2025-04-02 | 5.39 | 5.44 | 5.34 | 5.41 | 5.39 | qfq | 6,956,500 | 37,407,840 | -0.18% |
| 2025-04-01 | 5.29 | 5.51 | 5.29 | 5.42 | 5.40 | qfq | 10,971,669 | 59,495,430 | 2.65% |
| 2025-03-31 | 5.48 | 5.52 | 5.22 | 5.28 | 5.26 | qfq | 12,719,910 | 67,819,556 | -4.35% |
| 2025-03-28 | 5.65 | 5.65 | 5.45 | 5.52 | 5.50 | qfq | 10,775,100 | 59,664,513 | -2.30% |
| 2025-03-27 | 5.71 | 5.77 | 5.62 | 5.65 | 5.63 | qfq | 10,139,901 | 57,560,779 | -1.40% |
| 2025-03-26 | 5.65 | 5.75 | 5.62 | 5.73 | 5.71 | qfq | 9,616,700 | 54,997,551 | 1.42% |
| 2025-03-25 | 5.70 | 5.70 | 5.59 | 5.65 | 5.63 | qfq | 10,317,200 | 58,291,833 | 0.18% |
| 2025-03-24 | 5.85 | 5.88 | 5.56 | 5.64 | 5.62 | qfq | 15,411,200 | 87,444,741 | -3.26% |
| 2025-03-21 | 5.79 | 5.97 | 5.77 | 5.83 | 5.81 | qfq | 20,589,600 | 120,700,927 | 1.04% |
| 2025-03-20 | 5.88 | 5.90 | 5.76 | 5.77 | 5.75 | qfq | 11,949,400 | 69,476,484 | -1.87% |
| 2025-03-19 | 5.86 | 5.94 | 5.77 | 5.88 | 5.86 | qfq | 18,819,061 | 110,132,080 | 0.34% |
| 2025-03-18 | 5.77 | 5.94 | 5.68 | 5.86 | 5.84 | qfq | 27,025,571 | 157,245,647 | 2.63% |
| 2025-03-17 | 5.50 | 5.80 | 5.50 | 5.71 | 5.69 | qfq | 26,448,388 | 149,695,911 | 4.20% |
| 2025-03-14 | 5.35 | 5.49 | 5.31 | 5.48 | 5.46 | qfq | 14,503,745 | 78,510,398 | 2.24% |
| 2025-03-13 | 5.37 | 5.39 | 5.28 | 5.36 | 5.34 | qfq | 9,698,001 | 51,672,690 | -0.37% |
| 2025-03-12 | 5.43 | 5.44 | 5.38 | 5.38 | 5.36 | qfq | 7,396,300 | 39,954,228 | -0.74% |
| 2025-03-11 | 5.38 | 5.43 | 5.34 | 5.42 | 5.40 | qfq | 7,926,700 | 42,656,745 | -0.18% |
| 2025-03-10 | 5.42 | 5.52 | 5.38 | 5.43 | 5.41 | qfq | 9,796,401 | 53,317,863 | 0.18% |
| 2025-03-07 | 5.45 | 5.54 | 5.39 | 5.42 | 5.40 | qfq | 10,892,641 | 59,480,890 | -1.09% |
| 2025-03-06 | 5.46 | 5.51 | 5.36 | 5.48 | 5.46 | qfq | 10,637,688 | 58,093,403 | 0.37% |
| 2025-03-05 | 5.50 | 5.53 | 5.33 | 5.46 | 5.44 | qfq | 13,765,839 | 74,437,751 | -1.27% |
| 2025-03-04 | 5.49 | 5.53 | 5.44 | 5.53 | 5.51 | qfq | 7,714,701 | 42,395,239 | 0.36% |
| 2025-03-03 | 5.47 | 5.60 | 5.45 | 5.51 | 5.49 | qfq | 14,189,402 | 78,669,068 | 0.55% |
| 2025-02-28 | 5.64 | 5.66 | 5.45 | 5.48 | 5.46 | qfq | 14,717,300 | 81,636,479 | -2.84% |
| 2025-02-27 | 5.59 | 5.65 | 5.48 | 5.64 | 5.62 | qfq | 16,656,901 | 92,846,530 | 1.08% |
| 2025-02-26 | 5.51 | 5.59 | 5.49 | 5.58 | 5.56 | qfq | 13,672,302 | 75,906,711 | 1.64% |
| 2025-02-25 | 5.54 | 5.58 | 5.46 | 5.49 | 5.47 | qfq | 9,564,401 | 52,820,206 | -0.72% |
| 2025-02-24 | 5.50 | 5.59 | 5.48 | 5.53 | 5.51 | qfq | 11,553,600 | 64,040,382 | 0.18% |
| 2025-02-21 | 5.60 | 5.62 | 5.45 | 5.52 | 5.50 | qfq | 12,654,601 | 69,758,954 | -1.60% |
| 2025-02-20 | 5.60 | 5.63 | 5.53 | 5.61 | 5.59 | qfq | 8,827,000 | 49,285,851 | 0.54% |
| 2025-02-19 | 5.52 | 5.62 | 5.47 | 5.58 | 5.56 | qfq | 9,269,591 | 51,655,858 | 1.09% |
| 2025-02-18 | 5.70 | 5.71 | 5.49 | 5.52 | 5.50 | qfq | 12,050,100 | 67,461,071 | -3.16% |
| 2025-02-17 | 5.56 | 5.71 | 5.53 | 5.70 | 5.68 | qfq | 14,769,002 | 83,265,207 | 2.70% |
| 2025-02-14 | 5.61 | 5.65 | 5.54 | 5.55 | 5.53 | qfq | 9,352,900 | 52,205,299 | -1.07% |
| 2025-02-13 | 5.63 | 5.69 | 5.59 | 5.61 | 5.59 | qfq | 9,180,400 | 51,742,263 | -0.53% |
| 2025-02-12 | 5.65 | 5.70 | 5.56 | 5.64 | 5.62 | qfq | 11,077,900 | 62,310,575 | -0.35% |
| 2025-02-11 | 5.74 | 5.80 | 5.60 | 5.66 | 5.64 | qfq | 14,423,500 | 81,596,057 | -1.74% |
| 2025-02-10 | 5.57 | 5.76 | 5.57 | 5.76 | 5.74 | qfq | 12,808,600 | 72,765,274 | 3.41% |
| 2025-02-07 | 5.41 | 5.65 | 5.40 | 5.57 | 5.55 | qfq | 16,793,103 | 93,216,706 | 2.77% |
| 2025-02-06 | 5.42 | 5.43 | 5.30 | 5.42 | 5.40 | qfq | 12,565,400 | 67,470,803 | 0.56% |
| 2025-02-05 | 5.35 | 5.43 | 5.33 | 5.39 | 5.37 | qfq | 9,851,501 | 53,043,773 | 1.13% |
| 2025-01-27 | 5.31 | 5.43 | 5.28 | 5.33 | 5.31 | qfq | 11,841,501 | 63,433,276 | 0.57% |
| 2025-01-24 | 5.27 | 5.30 | 5.20 | 5.30 | 5.28 | qfq | 7,826,600 | 41,124,270 | 0.76% |
| 2025-01-23 | 5.27 | 5.43 | 5.22 | 5.26 | 5.24 | qfq | 11,268,406 | 60,224,744 | 0.38% |
| 2025-01-22 | 5.35 | 5.35 | 5.21 | 5.24 | 5.22 | qfq | 8,654,806 | 45,331,206 | -1.50% |
| 2025-01-21 | 5.52 | 5.55 | 5.30 | 5.32 | 5.30 | qfq | 12,299,500 | 66,111,770 | -2.74% |
| 2025-01-20 | 5.45 | 5.53 | 5.32 | 5.47 | 5.45 | qfq | 9,367,501 | 51,122,950 | 1.11% |
| 2025-01-17 | 5.46 | 5.47 | 5.40 | 5.41 | 5.39 | qfq | 8,634,404 | 46,862,508 | -1.10% |
| 2025-01-16 | 5.46 | 5.60 | 5.42 | 5.47 | 5.45 | qfq | 11,965,200 | 65,905,137 | 0.55% |
| 2025-01-15 | 5.51 | 5.54 | 5.39 | 5.44 | 5.42 | qfq | 9,641,900 | 52,604,400 | -0.91% |
| 2025-01-14 | 5.32 | 5.50 | 5.25 | 5.49 | 5.47 | qfq | 13,710,364 | 74,162,673 | 3.78% |
| 2025-01-13 | 5.22 | 5.35 | 5.13 | 5.29 | 5.27 | qfq | 8,323,763 | 43,726,430 | 0.19% |
| 2025-01-10 | 5.49 | 5.56 | 5.27 | 5.28 | 5.26 | qfq | 13,461,866 | 72,752,078 | -3.47% |
| 2025-01-09 | 5.44 | 5.53 | 5.40 | 5.47 | 5.45 | qfq | 7,266,000 | 39,881,299 | -0.36% |
| 2025-01-08 | 5.58 | 5.64 | 5.32 | 5.49 | 5.47 | qfq | 12,068,100 | 66,082,048 | -1.61% |
| 2025-01-07 | 5.46 | 5.59 | 5.36 | 5.58 | 5.56 | qfq | 9,694,001 | 53,118,333 | 2.57% |
| 2025-01-06 | 5.50 | 5.56 | 5.27 | 5.44 | 5.42 | qfq | 10,806,771 | 58,770,916 | -1.27% |
| 2025-01-03 | 5.87 | 5.91 | 5.43 | 5.51 | 5.49 | qfq | 15,505,531 | 87,097,096 | -5.65% |
| 2025-01-02 | 5.96 | 6.09 | 5.79 | 5.84 | 5.82 | qfq | 13,749,500 | 81,598,011 | -2.67% |
| 2024-12-31 | 6.22 | 6.25 | 5.97 | 6.00 | 5.98 | qfq | 12,797,609 | 77,509,036 | -3.23% |
| 2024-12-30 | 6.41 | 6.46 | 6.13 | 6.20 | 6.18 | qfq | 14,605,449 | 91,000,672 | -3.73% |
| 2024-12-27 | 6.37 | 6.56 | 6.33 | 6.44 | 6.42 | qfq | 17,152,900 | 111,031,149 | 1.10% |
| 2024-12-26 | 6.19 | 6.42 | 6.18 | 6.37 | 6.35 | qfq | 16,959,570 | 107,246,157 | 3.07% |
| 2024-12-25 | 6.22 | 6.29 | 6.00 | 6.18 | 6.16 | qfq | 16,411,701 | 100,519,011 | -1.90% |
| 2024-12-24 | 6.15 | 6.36 | 5.83 | 6.30 | 6.28 | qfq | 32,694,864 | 197,718,255 | 3.45% |
| 2024-12-23 | 6.59 | 6.59 | 6.07 | 6.09 | 6.07 | qfq | 31,645,014 | 196,494,784 | -7.73% |
| 2024-12-20 | 6.44 | 6.68 | 6.41 | 6.60 | 6.58 | qfq | 24,870,788 | 163,026,512 | 2.48% |
| 2024-12-19 | 6.94 | 6.96 | 6.38 | 6.44 | 6.42 | qfq | 39,603,402 | 260,608,954 | -7.07% |
| 2024-12-18 | 7.28 | 7.52 | 6.87 | 6.93 | 6.91 | qfq | 52,427,347 | 373,785,053 | -8.82% |
| 2024-12-17 | 8.06 | 8.15 | 7.60 | 7.60 | 7.57 | qfq | 49,942,391 | 387,557,568 | -9.95% |
| 2024-12-16 | 7.67 | 8.44 | 7.67 | 8.44 | 8.41 | qfq | 102,497,562 | 853,563,967 | 10.04% |
| 2024-12-13 | 7.91 | 7.91 | 7.59 | 7.67 | 7.64 | qfq | 15,484,000 | 119,553,641 | -2.54% |
| 2024-12-12 | 7.99 | 8.15 | 7.81 | 7.87 | 7.84 | qfq | 18,869,200 | 149,585,873 | -1.38% |
| 2024-12-11 | 7.89 | 8.14 | 7.62 | 7.98 | 7.95 | qfq | 33,141,395 | 258,537,159 | 0.13% |
| 2024-12-10 | 8.21 | 8.30 | 7.83 | 7.97 | 7.94 | qfq | 31,749,204 | 256,373,827 | -0.25% |
| 2024-12-09 | 7.57 | 8.08 | 7.56 | 7.99 | 7.96 | qfq | 37,088,553 | 292,087,026 | 5.83% |
| 2024-12-06 | 7.34 | 7.67 | 7.24 | 7.55 | 7.52 | qfq | 26,871,684 | 201,092,199 | 2.72% |
| 2024-12-05 | 7.28 | 7.35 | 7.21 | 7.35 | 7.32 | qfq | 11,353,002 | 82,748,826 | 1.10% |
| 2024-12-04 | 7.47 | 7.56 | 7.24 | 7.27 | 7.24 | qfq | 20,177,674 | 148,912,263 | -3.58% |
| 2024-12-03 | 7.62 | 7.62 | 7.41 | 7.54 | 7.51 | qfq | 18,826,143 | 141,146,518 | -1.05% |
| 2024-12-02 | 7.43 | 7.68 | 7.34 | 7.62 | 7.59 | qfq | 30,900,820 | 231,990,588 | 2.70% |
| 2024-11-29 | 7.79 | 7.97 | 7.30 | 7.42 | 7.39 | qfq | 58,116,901 | 448,696,729 | -5.24% |
| 2024-11-28 | 8.37 | 8.54 | 7.75 | 7.83 | 7.80 | qfq | 41,693,960 | 338,553,114 | -5.32% |
| 2024-11-27 | 8.67 | 8.79 | 7.88 | 8.27 | 8.24 | qfq | 45,175,316 | 371,557,034 | -5.49% |
| 2024-11-26 | 8.30 | 8.91 | 8.20 | 8.75 | 8.72 | qfq | 40,823,346 | 354,422,651 | 4.42% |
| 2024-11-25 | 8.01 | 8.49 | 7.91 | 8.38 | 8.35 | qfq | 26,874,998 | 220,442,324 | 6.08% |
| 2024-11-22 | 8.00 | 8.25 | 7.81 | 7.90 | 7.87 | qfq | 16,676,900 | 134,568,574 | -1.25% |
| 2024-11-21 | 7.85 | 8.13 | 7.72 | 8.00 | 7.97 | qfq | 20,860,210 | 166,553,474 | 3.76% |
| 2024-11-20 | 7.36 | 7.75 | 7.24 | 7.71 | 7.68 | qfq | 17,053,619 | 128,284,420 | 5.18% |
| 2024-11-19 | 7.31 | 7.44 | 7.08 | 7.33 | 7.30 | qfq | 16,724,172 | 121,167,334 | 1.66% |
| 2024-11-18 | 7.98 | 8.09 | 7.16 | 7.21 | 7.18 | qfq | 27,918,120 | 208,515,964 | -9.31% |
| 2024-11-15 | 8.06 | 8.20 | 7.91 | 7.95 | 7.92 | qfq | 15,019,933 | 120,804,533 | -2.09% |
| 2024-11-14 | 8.33 | 8.53 | 8.08 | 8.12 | 8.09 | qfq | 20,130,412 | 166,724,850 | -2.17% |
| 2024-11-13 | 8.36 | 8.59 | 7.88 | 8.30 | 8.27 | qfq | 30,619,585 | 250,915,610 | -1.19% |
| 2024-11-12 | 8.40 | 8.68 | 8.24 | 8.40 | 8.37 | qfq | 28,994,936 | 245,161,759 | -2.10% |
| 2024-11-11 | 8.99 | 9.00 | 8.17 | 8.58 | 8.55 | qfq | 59,956,679 | 512,531,889 | -5.51% |
| 2024-11-08 | 8.87 | 9.22 | 8.65 | 9.08 | 9.05 | qfq | 30,755,232 | 275,457,005 | 2.48% |
| 2024-11-07 | 8.35 | 8.93 | 8.32 | 8.86 | 8.83 | qfq | 27,260,109 | 237,533,740 | 4.98% |
| 2024-11-06 | 8.48 | 8.83 | 8.36 | 8.44 | 8.41 | qfq | 36,576,741 | 313,612,939 | -0.71% |
| 2024-11-05 | 8.00 | 8.54 | 7.95 | 8.50 | 8.47 | qfq | 37,761,666 | 314,972,001 | 6.25% |
| 2024-11-04 | 7.96 | 8.18 | 7.75 | 8.00 | 7.97 | qfq | 43,734,076 | 348,454,105 | 1.27% |
| 2024-11-01 | 7.44 | 8.05 | 7.35 | 7.90 | 7.87 | qfq | 53,444,307 | 413,974,872 | 6.18% |
| 2024-10-31 | 7.30 | 7.74 | 7.20 | 7.44 | 7.41 | qfq | 47,923,845 | 359,002,343 | 2.48% |
| 2024-10-30 | 6.92 | 7.37 | 6.91 | 7.26 | 7.23 | qfq | 30,182,400 | 217,388,583 | 4.76% |
| 2024-10-29 | 7.24 | 7.28 | 6.91 | 6.93 | 6.91 | qfq | 40,456,901 | 286,201,343 | -2.53% |
| 2024-10-28 | 6.53 | 7.17 | 6.53 | 7.11 | 7.08 | qfq | 65,741,212 | 460,388,502 | 9.05% |
| 2024-10-25 | 6.25 | 6.78 | 6.24 | 6.52 | 6.50 | qfq | 36,783,103 | 241,448,907 | 2.19% |
| 2024-10-24 | 6.59 | 6.59 | 6.35 | 6.38 | 6.36 | qfq | 16,195,580 | 104,309,432 | -3.92% |
| 2024-10-23 | 6.60 | 6.70 | 6.48 | 6.64 | 6.62 | qfq | 21,974,291 | 145,122,485 | 0.91% |
| 2024-10-22 | 6.49 | 6.70 | 6.34 | 6.58 | 6.56 | qfq | 18,683,402 | 121,594,989 | 1.86% |
| 2024-10-21 | 6.26 | 6.56 | 6.25 | 6.46 | 6.44 | qfq | 22,701,602 | 145,233,329 | 3.69% |
| 2024-10-18 | 6.15 | 6.27 | 6.07 | 6.23 | 6.21 | qfq | 12,463,915 | 77,170,194 | 1.47% |
| 2024-10-17 | 6.43 | 6.50 | 6.14 | 6.14 | 6.12 | qfq | 16,304,424 | 102,408,461 | -4.51% |
| 2024-10-16 | 6.42 | 6.48 | 6.32 | 6.43 | 6.41 | qfq | 10,792,901 | 69,069,417 | -1.08% |
| 2024-10-15 | 6.65 | 6.74 | 6.47 | 6.50 | 6.48 | qfq | 14,029,900 | 92,683,759 | -3.42% |
| 2024-10-14 | 6.32 | 6.88 | 6.28 | 6.73 | 6.71 | qfq | 24,545,910 | 162,205,895 | 6.32% |
| 2024-10-11 | 6.81 | 6.85 | 6.25 | 6.33 | 6.31 | qfq | 15,225,664 | 98,782,849 | -5.94% |
| 2024-10-10 | 6.78 | 6.98 | 6.68 | 6.73 | 6.71 | qfq | 13,628,401 | 92,817,236 | -0.59% |
| 2024-10-09 | 7.16 | 7.47 | 6.74 | 6.77 | 6.75 | qfq | 24,747,236 | 175,718,399 | -8.64% |
| 2024-10-08 | 7.62 | 7.62 | 6.66 | 7.41 | 7.38 | qfq | 43,567,489 | 315,279,719 | 6.93% |
| 2024-09-30 | 6.50 | 6.96 | 6.35 | 6.93 | 6.91 | qfq | 46,383,529 | 310,432,396 | 9.48% |
| 2024-09-27 | 6.45 | 6.60 | 6.20 | 6.33 | 6.31 | qfq | 29,138,588 | 185,336,247 | -0.63% |
| 2024-09-26 | 6.11 | 6.46 | 6.09 | 6.37 | 6.35 | qfq | 16,154,009 | 101,159,608 | 3.92% |
| 2024-09-25 | 6.15 | 6.29 | 6.11 | 6.13 | 6.11 | qfq | 10,903,965 | 67,259,052 | 0.49% |
| 2024-09-24 | 6.05 | 6.20 | 5.85 | 6.10 | 6.08 | qfq | 10,630,143 | 63,892,884 | 1.67% |
| 2024-09-23 | 5.80 | 6.15 | 5.76 | 6.00 | 5.98 | qfq | 13,743,796 | 81,919,601 | 4.35% |
| 2024-09-20 | 5.88 | 5.91 | 5.70 | 5.75 | 5.73 | qfq | 6,664,800 | 38,582,431 | -2.38% |
| 2024-09-19 | 5.75 | 5.99 | 5.71 | 5.89 | 5.87 | qfq | 9,015,070 | 53,030,704 | 3.51% |
| 2024-09-18 | 5.86 | 5.97 | 5.62 | 5.69 | 5.67 | qfq | 6,836,000 | 39,181,422 | -4.21% |
| 2024-09-13 | 6.01 | 6.04 | 5.90 | 5.94 | 5.92 | qfq | 6,081,200 | 36,176,554 | -0.67% |
| 2024-09-12 | 6.17 | 6.18 | 5.97 | 5.98 | 5.96 | qfq | 4,706,100 | 28,584,343 | -2.92% |
| 2024-09-11 | 6.19 | 6.20 | 6.08 | 6.16 | 6.14 | qfq | 3,402,400 | 20,906,344 | -0.32% |
| 2024-09-10 | 6.19 | 6.21 | 6.11 | 6.18 | 6.16 | qfq | 3,006,700 | 18,537,524 | -0.16% |
| 2024-09-09 | 6.31 | 6.31 | 6.10 | 6.19 | 6.17 | qfq | 7,076,700 | 43,676,638 | -1.90% |
| 2024-09-06 | 6.40 | 6.50 | 6.26 | 6.31 | 6.29 | qfq | 4,645,800 | 29,689,006 | -1.71% |
| 2024-09-05 | 6.41 | 6.45 | 6.34 | 6.42 | 6.40 | qfq | 3,883,200 | 24,834,253 | 0.16% |
| 2024-09-04 | 6.49 | 6.57 | 6.38 | 6.41 | 6.39 | qfq | 7,079,568 | 45,771,953 | -2.14% |
| 2024-09-03 | 6.20 | 6.64 | 6.20 | 6.55 | 6.53 | qfq | 12,727,174 | 82,501,596 | 4.80% |
| 2024-09-02 | 5.91 | 6.45 | 5.88 | 6.25 | 6.23 | qfq | 14,114,870 | 88,185,933 | 5.75% |
| 2024-08-30 | 5.85 | 6.02 | 5.85 | 5.91 | 5.89 | qfq | 9,700,200 | 57,704,846 | 0.51% |
| 2024-08-29 | 5.84 | 5.90 | 5.75 | 5.88 | 5.86 | qfq | 4,428,000 | 25,902,182 | 0.51% |
| 2024-08-28 | 5.73 | 5.89 | 5.73 | 5.85 | 5.83 | qfq | 4,550,570 | 26,520,073 | 1.39% |
| 2024-08-27 | 5.88 | 5.90 | 5.75 | 5.77 | 5.75 | qfq | 4,437,000 | 25,775,712 | -1.54% |
| 2024-08-26 | 5.75 | 5.91 | 5.62 | 5.86 | 5.84 | qfq | 6,966,700 | 40,307,009 | 1.03% |
| 2024-08-23 | 5.93 | 5.94 | 5.65 | 5.80 | 5.78 | qfq | 9,137,400 | 52,590,953 | -2.36% |
| 2024-08-22 | 5.95 | 6.03 | 5.87 | 5.94 | 5.92 | qfq | 4,537,851 | 26,930,755 | -0.67% |
| 2024-08-21 | 6.01 | 6.03 | 5.87 | 5.98 | 5.96 | qfq | 3,882,300 | 23,140,696 | 0.50% |
| 2024-08-20 | 6.00 | 6.12 | 5.91 | 5.95 | 5.93 | qfq | 7,968,500 | 48,076,430 | -0.34% |
| 2024-08-19 | 6.02 | 6.05 | 5.91 | 5.97 | 5.95 | qfq | 7,071,100 | 42,252,105 | -0.83% |
| 2024-08-16 | 6.00 | 6.11 | 5.90 | 6.02 | 6.00 | qfq | 7,875,500 | 47,400,591 | 0.33% |
| 2024-08-15 | 6.08 | 6.10 | 5.96 | 6.00 | 5.98 | qfq | 7,405,904 | 44,630,488 | -1.32% |
| 2024-08-14 | 6.16 | 6.22 | 6.06 | 6.08 | 6.06 | qfq | 6,868,800 | 42,105,463 | -1.78% |
| 2024-08-13 | 6.15 | 6.24 | 6.02 | 6.19 | 6.17 | qfq | 8,617,836 | 53,066,071 | 0.81% |
| 2024-08-12 | 6.50 | 6.50 | 5.99 | 6.14 | 6.12 | qfq | 21,599,822 | 132,025,864 | -7.81% |
| 2024-08-09 | 6.57 | 6.80 | 6.40 | 6.66 | 6.64 | qfq | 26,663,628 | 176,052,726 | 3.26% |
| 2024-08-08 | 6.28 | 6.52 | 6.24 | 6.45 | 6.43 | qfq | 16,817,855 | 107,961,501 | 2.71% |
| 2024-08-07 | 6.21 | 6.34 | 6.14 | 6.28 | 6.26 | qfq | 10,498,522 | 65,668,323 | 0.64% |
| 2024-08-06 | 6.06 | 6.35 | 6.02 | 6.24 | 6.22 | qfq | 15,996,315 | 98,706,401 | 4.00% |
| 2024-08-05 | 6.05 | 6.20 | 5.98 | 6.00 | 5.98 | qfq | 12,870,801 | 78,218,176 | -0.83% |
| 2024-08-02 | 5.90 | 6.13 | 5.88 | 6.05 | 6.03 | qfq | 13,040,292 | 78,713,316 | -0.17% |
| 2024-08-01 | 5.68 | 6.06 | 5.63 | 6.06 | 6.04 | qfq | 22,561,839 | 132,275,112 | 5.39% |
| 2024-07-31 | 5.73 | 5.88 | 5.60 | 5.75 | 5.73 | qfq | 19,670,139 | 111,947,081 | 1.23% |
| 2024-07-30 | 5.15 | 5.68 | 5.11 | 5.68 | 5.66 | qfq | 25,962,546 | 144,079,757 | 10.08% |
| 2024-07-29 | 5.07 | 5.16 | 5.05 | 5.16 | 5.14 | qfq | 3,133,500 | 16,070,919 | 1.98% |
| 2024-07-26 | 5.07 | 5.14 | 5.00 | 5.06 | 5.04 | qfq | 3,286,134 | 16,597,185 | -0.59% |
| 2024-07-25 | 5.10 | 5.13 | 5.04 | 5.09 | 5.07 | qfq | 2,028,500 | 10,307,146 | -0.78% |
| 2024-07-24 | 5.13 | 5.16 | 5.06 | 5.13 | 5.11 | qfq | 2,874,600 | 14,654,603 | 0.00% |
| 2024-07-23 | 5.11 | 5.17 | 5.10 | 5.13 | 5.11 | qfq | 2,878,640 | 14,786,042 | 0.00% |
| 2024-07-22 | 5.14 | 5.21 | 5.06 | 5.13 | 5.11 | qfq | 4,271,335 | 21,824,715 | -0.19% |
| 2024-07-19 | 5.15 | 5.22 | 5.05 | 5.14 | 5.12 | qfq | 3,497,557 | 17,904,601 | -0.77% |
| 2024-07-18 | 5.30 | 5.42 | 5.05 | 5.18 | 5.16 | qfq | 7,941,305 | 41,105,128 | -3.00% |
| 2024-07-17 | 5.40 | 5.60 | 5.30 | 5.34 | 5.32 | qfq | 10,988,734 | 60,087,147 | -1.11% |
| 2024-07-16 | 5.42 | 5.42 | 5.28 | 5.40 | 5.38 | qfq | 3,040,800 | 16,296,387 | -0.55% |
| 2024-07-15 | 5.49 | 5.49 | 5.33 | 5.43 | 5.41 | qfq | 4,945,700 | 26,722,581 | 0.37% |
| 2024-07-12 | 5.26 | 5.47 | 5.20 | 5.41 | 5.39 | qfq | 5,255,827 | 28,248,799 | 3.24% |
| 2024-07-11 | 5.05 | 5.29 | 5.05 | 5.24 | 5.22 | qfq | 5,012,044 | 25,968,992 | 5.43% |
| 2024-07-10 | 5.00 | 5.08 | 4.95 | 4.97 | 4.95 | qfq | 3,162,800 | 15,865,184 | -0.40% |
| 2024-07-09 | 5.26 | 5.26 | 4.83 | 4.99 | 4.97 | qfq | 9,346,611 | 46,498,755 | -5.49% |
| 2024-07-08 | 5.37 | 5.42 | 5.17 | 5.28 | 5.26 | qfq | 3,293,084 | 17,267,026 | -1.68% |
| 2024-07-05 | 5.47 | 5.47 | 5.35 | 5.37 | 5.35 | qfq | 3,536,439 | 19,067,686 | -2.01% |
| 2024-07-04 | 5.48 | 5.48 | 5.35 | 5.48 | 5.46 | qfq | 4,795,240 | 25,947,310 | 0.37% |
| 2024-07-03 | 5.48 | 5.49 | 5.35 | 5.46 | 5.44 | qfq | 3,974,256 | 21,670,702 | 0.18% |
| 2024-07-02 | 5.29 | 5.50 | 5.27 | 5.45 | 5.43 | qfq | 5,834,730 | 31,484,974 | 3.42% |
| 2024-07-01 | 5.18 | 5.32 | 5.16 | 5.27 | 5.25 | qfq | 3,937,632 | 20,688,033 | 0.96% |
| 2024-06-28 | 5.25 | 5.28 | 5.18 | 5.22 | 5.20 | qfq | 3,842,693 | 20,104,026 | -0.57% |
| 2024-06-27 | 5.25 | 5.28 | 5.18 | 5.25 | 5.23 | qfq | 2,772,900 | 14,526,440 | 0.00% |
| 2024-06-26 | 5.17 | 5.27 | 5.03 | 5.25 | 5.23 | qfq | 3,972,700 | 20,689,363 | 2.34% |
| 2024-06-25 | 5.01 | 5.16 | 5.01 | 5.13 | 5.11 | qfq | 2,782,833 | 14,203,909 | 1.58% |
| 2024-06-24 | 5.14 | 5.14 | 4.95 | 5.05 | 5.03 | qfq | 3,070,800 | 15,403,482 | -2.32% |
| 2024-06-21 | 5.12 | 5.20 | 5.03 | 5.17 | 5.15 | qfq | 2,269,115 | 11,657,848 | 0.39% |
| 2024-06-20 | 5.26 | 5.26 | 5.08 | 5.15 | 5.13 | qfq | 2,874,439 | 14,807,984 | -1.53% |
| 2024-06-19 | 5.20 | 5.34 | 5.17 | 5.23 | 5.21 | qfq | 5,032,711 | 26,537,798 | 1.36% |
| 2024-06-18 | 5.09 | 5.21 | 5.01 | 5.16 | 5.14 | qfq | 3,954,726 | 20,266,671 | 3.41% |
| 2024-06-17 | 5.15 | 5.16 | 4.96 | 4.99 | 4.97 | qfq | 4,477,590 | 22,489,335 | -3.29% |
| 2024-06-14 | 5.20 | 5.21 | 5.10 | 5.16 | 5.14 | qfq | 3,842,500 | 19,835,026 | 0.39% |
| 2024-06-13 | 5.30 | 5.30 | 5.10 | 5.14 | 5.12 | qfq | 5,634,281 | 29,124,594 | -3.02% |
| 2024-06-12 | 5.24 | 5.41 | 5.24 | 5.30 | 5.28 | qfq | 3,247,294 | 17,328,589 | -0.19% |
| 2024-06-11 | 5.25 | 5.33 | 5.20 | 5.31 | 5.29 | qfq | 4,161,619 | 21,892,863 | 0.19% |
| 2024-06-07 | 5.42 | 5.51 | 5.23 | 5.30 | 5.28 | qfq | 6,996,600 | 37,485,557 | -0.75% |
| 2024-06-06 | 5.80 | 5.96 | 5.28 | 5.34 | 5.32 | qfq | 16,198,204 | 91,635,076 | -6.81% |
| 2024-06-05 | 5.64 | 5.84 | 5.63 | 5.73 | 5.71 | qfq | 14,215,366 | 81,762,649 | 1.24% |
| 2024-06-04 | 5.30 | 5.67 | 5.19 | 5.66 | 5.64 | qfq | 14,771,615 | 80,639,139 | 6.39% |
| 2024-06-03 | 5.40 | 5.43 | 5.29 | 5.32 | 5.30 | qfq | 3,703,400 | 19,837,123 | -2.03% |
| 2024-05-31 | 5.48 | 5.51 | 5.43 | 5.43 | 5.41 | qfq | 2,747,710 | 14,994,792 | -0.91% |
| 2024-05-30 | 5.64 | 5.64 | 5.46 | 5.48 | 5.46 | qfq | 4,540,000 | 25,073,053 | -2.84% |
| 2024-05-29 | 5.67 | 5.73 | 5.61 | 5.64 | 5.62 | qfq | 2,256,703 | 12,811,478 | -0.35% |
| 2024-05-28 | 5.71 | 5.74 | 5.64 | 5.66 | 5.64 | qfq | 2,732,400 | 15,538,793 | -0.88% |
| 2024-05-27 | 5.66 | 5.88 | 5.66 | 5.71 | 5.69 | qfq | 7,058,100 | 40,542,681 | 1.24% |
| 2024-05-24 | 5.58 | 5.74 | 5.54 | 5.64 | 5.62 | qfq | 3,318,116 | 18,763,387 | 1.08% |
| 2024-05-23 | 5.68 | 5.68 | 5.54 | 5.58 | 5.56 | qfq | 3,757,710 | 21,088,852 | -1.76% |
| 2024-05-22 | 5.71 | 5.76 | 5.65 | 5.68 | 5.66 | qfq | 3,282,300 | 18,688,866 | -0.70% |
| 2024-05-21 | 5.86 | 5.87 | 5.69 | 5.72 | 5.70 | qfq | 4,772,400 | 27,504,340 | -2.72% |
| 2024-05-20 | 5.86 | 5.92 | 5.79 | 5.88 | 5.86 | qfq | 4,827,400 | 28,352,327 | 0.68% |
| 2024-05-17 | 5.75 | 5.95 | 5.74 | 5.84 | 5.82 | qfq | 6,071,100 | 35,392,892 | 1.57% |
| 2024-05-16 | 5.75 | 5.81 | 5.73 | 5.75 | 5.73 | qfq | 2,379,830 | 13,724,766 | 0.17% |
| 2024-05-15 | 5.74 | 5.80 | 5.69 | 5.74 | 5.72 | qfq | 3,082,395 | 17,699,403 | -0.52% |
| 2024-05-14 | 5.70 | 5.79 | 5.69 | 5.77 | 5.75 | qfq | 3,146,148 | 18,116,431 | 1.58% |
| 2024-05-13 | 5.90 | 5.90 | 5.66 | 5.68 | 5.66 | qfq | 4,505,095 | 25,852,601 | -2.74% |
| 2024-05-10 | 5.89 | 5.92 | 5.79 | 5.84 | 5.82 | qfq | 2,909,700 | 16,968,243 | -0.68% |
| 2024-05-09 | 5.82 | 5.91 | 5.80 | 5.88 | 5.86 | qfq | 4,055,801 | 23,829,526 | 0.68% |
| 2024-05-08 | 5.87 | 5.92 | 5.80 | 5.84 | 5.82 | qfq | 4,161,591 | 24,367,563 | -0.51% |
| 2024-05-07 | 5.82 | 5.87 | 5.79 | 5.87 | 5.85 | qfq | 4,703,100 | 27,446,559 | 0.51% |
| 2024-05-06 | 5.86 | 5.90 | 5.75 | 5.84 | 5.82 | qfq | 6,114,201 | 35,514,744 | 1.04% |
| 2024-04-30 | 5.81 | 5.81 | 5.70 | 5.78 | 5.76 | qfq | 4,333,700 | 24,896,060 | 0.00% |
| 2024-04-29 | 5.62 | 5.85 | 5.59 | 5.78 | 5.76 | qfq | 6,711,739 | 38,475,512 | 2.85% |
| 2024-04-26 | 5.64 | 5.68 | 5.52 | 5.62 | 5.60 | qfq | 5,661,670 | 31,621,491 | -0.18% |
| 2024-04-25 | 5.62 | 5.72 | 5.47 | 5.63 | 5.61 | qfq | 4,850,659 | 27,231,078 | 1.26% |
| 2024-04-24 | 5.57 | 5.68 | 5.46 | 5.56 | 5.54 | qfq | 3,422,300 | 18,925,167 | 2.02% |
| 2024-04-23 | 5.41 | 5.49 | 5.38 | 5.45 | 5.43 | qfq | 3,432,112 | 18,674,098 | 0.93% |
| 2024-04-22 | 5.56 | 5.61 | 5.36 | 5.40 | 5.38 | qfq | 5,282,302 | 28,705,261 | -4.09% |
| 2024-04-19 | 5.33 | 5.72 | 5.33 | 5.63 | 5.61 | qfq | 5,536,798 | 31,161,279 | 2.36% |
| 2024-04-18 | 5.66 | 5.66 | 5.38 | 5.50 | 5.48 | qfq | 5,379,002 | 29,582,271 | -1.61% |
| 2024-04-17 | 5.28 | 5.60 | 5.23 | 5.59 | 5.57 | qfq | 6,645,034 | 36,559,483 | 7.50% |
| 2024-04-16 | 5.61 | 5.66 | 5.15 | 5.20 | 5.18 | qfq | 11,956,051 | 63,469,468 | -8.45% |
| 2024-04-15 | 5.90 | 5.95 | 5.53 | 5.68 | 5.66 | qfq | 10,191,684 | 58,106,382 | -4.86% |
| 2024-04-12 | 5.98 | 6.03 | 5.92 | 5.97 | 5.95 | qfq | 5,104,886 | 30,573,723 | 0.00% |
| 2024-04-11 | 5.94 | 6.04 | 5.84 | 5.97 | 5.95 | qfq | 5,585,700 | 33,370,874 | 0.34% |
| 2024-04-10 | 6.00 | 6.09 | 5.88 | 5.95 | 5.93 | qfq | 6,032,600 | 35,999,792 | -1.33% |
| 2024-04-09 | 5.80 | 6.15 | 5.80 | 6.03 | 6.01 | qfq | 9,096,100 | 54,517,710 | 2.55% |
| 2024-04-08 | 6.07 | 6.08 | 5.76 | 5.88 | 5.86 | qfq | 9,451,100 | 56,089,666 | -3.45% |
| 2024-04-03 | 5.87 | 6.12 | 5.85 | 6.09 | 6.07 | qfq | 11,571,000 | 69,503,911 | 3.22% |
| 2024-04-02 | 5.77 | 5.99 | 5.74 | 5.90 | 5.88 | qfq | 6,967,089 | 41,046,278 | 2.61% |
| 2024-04-01 | 5.72 | 5.77 | 5.71 | 5.75 | 5.73 | qfq | 4,318,595 | 24,799,550 | 0.88% |
| 2024-03-29 | 5.65 | 5.74 | 5.64 | 5.70 | 5.68 | qfq | 3,373,200 | 19,233,939 | 1.24% |
| 2024-03-28 | 5.53 | 5.65 | 5.52 | 5.63 | 5.61 | qfq | 3,482,300 | 19,517,161 | 1.99% |
| 2024-03-27 | 5.66 | 5.67 | 5.52 | 5.52 | 5.50 | qfq | 3,329,000 | 18,646,429 | -2.13% |
| 2024-03-26 | 5.61 | 5.70 | 5.53 | 5.64 | 5.62 | qfq | 4,073,411 | 22,763,754 | 0.53% |
| 2024-03-25 | 5.70 | 5.75 | 5.57 | 5.61 | 5.59 | qfq | 5,742,401 | 32,386,178 | -1.58% |
| 2024-03-22 | 5.80 | 5.85 | 5.61 | 5.70 | 5.68 | qfq | 6,773,825 | 38,652,256 | -1.72% |
| 2024-03-21 | 5.76 | 5.84 | 5.71 | 5.80 | 5.78 | qfq | 5,860,879 | 33,927,054 | 0.87% |
| 2024-03-20 | 5.64 | 5.79 | 5.62 | 5.75 | 5.73 | qfq | 5,432,079 | 31,134,340 | 1.95% |
| 2024-03-19 | 5.67 | 5.76 | 5.62 | 5.64 | 5.62 | qfq | 5,349,100 | 30,434,154 | -1.05% |
| 2024-03-18 | 5.51 | 5.74 | 5.50 | 5.70 | 5.68 | qfq | 7,497,984 | 42,403,336 | 3.45% |
| 2024-03-15 | 5.46 | 5.55 | 5.39 | 5.51 | 5.49 | qfq | 7,397,134 | 40,351,656 | 0.36% |
| 2024-03-14 | 5.26 | 5.56 | 5.23 | 5.49 | 5.47 | qfq | 12,605,001 | 68,684,255 | 4.37% |
| 2024-03-13 | 5.26 | 5.28 | 5.16 | 5.26 | 5.24 | qfq | 4,028,100 | 21,068,874 | 0.19% |
| 2024-03-12 | 5.18 | 5.26 | 5.14 | 5.25 | 5.23 | qfq | 5,847,339 | 30,423,397 | 1.35% |
| 2024-03-11 | 5.21 | 5.24 | 5.12 | 5.18 | 5.16 | qfq | 5,125,200 | 26,412,934 | -0.38% |
| 2024-03-08 | 5.17 | 5.22 | 5.11 | 5.20 | 5.18 | qfq | 3,966,434 | 20,518,040 | 0.39% |
| 2024-03-07 | 5.13 | 5.24 | 5.10 | 5.18 | 5.16 | qfq | 6,021,124 | 31,197,489 | 1.57% |
| 2024-03-06 | 5.15 | 5.24 | 5.07 | 5.10 | 5.08 | qfq | 4,328,600 | 22,247,152 | -0.58% |
| 2024-03-05 | 5.13 | 5.17 | 5.08 | 5.13 | 5.11 | qfq | 5,486,700 | 28,121,531 | -1.35% |
| 2024-03-04 | 5.22 | 5.23 | 5.06 | 5.20 | 5.18 | qfq | 5,373,218 | 27,687,387 | 0.58% |
| 2024-03-01 | 5.20 | 5.26 | 5.07 | 5.17 | 5.15 | qfq | 6,087,119 | 31,354,758 | 0.78% |
| 2024-02-29 | 4.81 | 5.13 | 4.76 | 5.13 | 5.11 | qfq | 9,143,632 | 46,013,661 | 4.91% |
| 2024-02-28 | 5.32 | 5.41 | 4.87 | 4.89 | 4.87 | qfq | 13,881,202 | 71,611,474 | -7.91% |
| 2024-02-27 | 5.25 | 5.32 | 5.20 | 5.31 | 5.29 | qfq | 7,073,766 | 37,236,766 | 0.57% |
| 2024-02-26 | 5.17 | 5.36 | 5.13 | 5.28 | 5.26 | qfq | 10,136,488 | 53,307,401 | 3.33% |
| 2024-02-23 | 4.87 | 5.11 | 4.86 | 5.11 | 5.09 | qfq | 9,209,772 | 45,781,966 | 5.58% |
| 2024-02-22 | 4.73 | 4.85 | 4.67 | 4.84 | 4.82 | qfq | 8,698,305 | 41,514,446 | 3.64% |
| 2024-02-21 | 4.47 | 4.90 | 4.46 | 4.67 | 4.65 | qfq | 12,826,241 | 60,196,149 | 4.24% |
| 2024-02-20 | 4.41 | 4.50 | 4.32 | 4.48 | 4.46 | qfq | 9,019,237 | 39,907,462 | 1.82% |
| 2024-02-19 | 4.30 | 4.47 | 4.20 | 4.40 | 4.38 | qfq | 20,653,700 | 90,152,064 | 5.01% |
| 2024-02-08 | 3.78 | 4.19 | 3.66 | 4.19 | 4.17 | qfq | 21,134,633 | 84,236,001 | 9.97% |
| 2024-02-07 | 4.13 | 4.13 | 3.77 | 3.81 | 3.80 | qfq | 19,235,992 | 75,407,160 | -5.93% |
| 2024-02-06 | 3.92 | 4.23 | 3.89 | 4.05 | 4.04 | qfq | 36,578,501 | 144,753,577 | -6.25% |
| 2024-02-05 | 4.72 | 4.75 | 4.32 | 4.32 | 4.30 | qfq | 13,387,800 | 58,654,171 | -10.00% |
| 2024-02-02 | 5.15 | 5.20 | 4.60 | 4.80 | 4.78 | qfq | 11,542,315 | 56,561,779 | -5.51% |
| 2024-02-01 | 5.25 | 5.31 | 5.04 | 5.08 | 5.06 | qfq | 8,853,291 | 45,433,516 | -3.79% |
| 2024-01-31 | 5.60 | 5.60 | 5.28 | 5.28 | 5.26 | qfq | 8,817,902 | 47,580,005 | -5.21% |
| 2024-01-30 | 5.78 | 5.82 | 5.56 | 5.57 | 5.55 | qfq | 5,311,828 | 30,160,334 | -3.63% |
| 2024-01-29 | 5.98 | 6.05 | 5.75 | 5.78 | 5.76 | qfq | 6,090,310 | 35,764,178 | -3.34% |
| 2024-01-26 | 5.94 | 6.06 | 5.88 | 5.98 | 5.96 | qfq | 7,038,600 | 42,190,874 | 1.53% |
| 2024-01-25 | 5.61 | 5.89 | 5.58 | 5.89 | 5.87 | qfq | 6,127,100 | 35,335,092 | 5.18% |
| 2024-01-24 | 5.44 | 5.62 | 5.34 | 5.60 | 5.58 | qfq | 6,485,100 | 35,540,765 | 2.94% |
| 2024-01-23 | 5.49 | 5.50 | 5.29 | 5.44 | 5.42 | qfq | 8,248,387 | 44,448,878 | -0.91% |
| 2024-01-22 | 5.91 | 5.94 | 5.45 | 5.49 | 5.47 | qfq | 6,251,972 | 35,512,002 | -7.58% |
| 2024-01-19 | 5.98 | 6.00 | 5.90 | 5.94 | 5.92 | qfq | 3,876,167 | 23,047,482 | 0.00% |
| 2024-01-18 | 6.19 | 6.29 | 5.76 | 5.94 | 5.92 | qfq | 8,939,665 | 52,950,197 | -4.19% |
| 2024-01-17 | 6.33 | 6.39 | 6.18 | 6.20 | 6.18 | qfq | 4,131,900 | 25,978,396 | -1.90% |
| 2024-01-16 | 6.39 | 6.40 | 6.24 | 6.32 | 6.30 | qfq | 5,046,900 | 31,858,933 | -0.63% |
| 2024-01-15 | 6.35 | 6.41 | 6.28 | 6.36 | 6.34 | qfq | 3,680,901 | 23,384,562 | -0.31% |
| 2024-01-12 | 6.32 | 6.46 | 6.32 | 6.38 | 6.36 | qfq | 3,688,000 | 23,585,337 | 0.79% |
| 2024-01-11 | 6.32 | 6.36 | 6.27 | 6.33 | 6.31 | qfq | 3,762,113 | 23,775,356 | 0.32% |
| 2024-01-10 | 6.35 | 6.40 | 6.26 | 6.31 | 6.29 | qfq | 4,182,600 | 26,461,051 | -0.79% |
| 2024-01-09 | 6.40 | 6.48 | 6.34 | 6.36 | 6.34 | qfq | 4,078,300 | 26,067,603 | -0.78% |
| 2024-01-08 | 6.53 | 6.53 | 6.40 | 6.41 | 6.39 | qfq | 4,332,500 | 27,921,798 | -1.08% |
| 2024-01-05 | 6.58 | 6.62 | 6.45 | 6.48 | 6.46 | qfq | 4,282,287 | 28,047,607 | -1.22% |
| 2024-01-04 | 6.52 | 6.58 | 6.50 | 6.56 | 6.54 | qfq | 4,224,800 | 27,641,338 | 0.31% |
| 2024-01-03 | 6.55 | 6.59 | 6.47 | 6.54 | 6.52 | qfq | 6,246,788 | 40,778,366 | -0.15% |
| 2024-01-02 | 6.48 | 6.60 | 6.45 | 6.55 | 6.53 | qfq | 6,415,401 | 41,935,009 | 0.92% |
| 2023-12-29 | 6.52 | 6.60 | 6.45 | 6.49 | 6.47 | qfq | 7,617,600 | 49,557,172 | -0.61% |
| 2023-12-28 | 6.28 | 6.63 | 6.20 | 6.53 | 6.51 | qfq | 9,219,701 | 59,602,244 | 3.98% |
| 2023-12-27 | 6.23 | 6.31 | 6.17 | 6.28 | 6.26 | qfq | 2,563,701 | 15,993,404 | 1.45% |
| 2023-12-26 | 6.29 | 6.31 | 6.19 | 6.19 | 6.17 | qfq | 3,101,000 | 19,305,766 | -1.12% |
| 2023-12-25 | 6.37 | 6.37 | 6.20 | 6.26 | 6.24 | qfq | 4,155,000 | 25,955,888 | -1.57% |
| 2023-12-22 | 6.45 | 6.50 | 6.34 | 6.36 | 6.34 | qfq | 3,900,063 | 24,955,618 | -1.24% |
| 2023-12-21 | 6.36 | 6.45 | 6.26 | 6.44 | 6.42 | qfq | 4,171,099 | 26,486,894 | 0.94% |
| 2023-12-20 | 6.41 | 6.48 | 6.37 | 6.38 | 6.36 | qfq | 3,048,301 | 19,579,785 | -0.16% |
| 2023-12-19 | 6.49 | 6.49 | 6.34 | 6.39 | 6.37 | qfq | 4,899,598 | 31,209,570 | -0.78% |
| 2023-12-18 | 6.48 | 6.55 | 6.42 | 6.44 | 6.42 | qfq | 3,812,500 | 24,655,602 | -1.23% |
| 2023-12-15 | 6.52 | 6.58 | 6.47 | 6.52 | 6.50 | qfq | 3,921,200 | 25,593,520 | 0.46% |
| 2023-12-14 | 6.51 | 6.57 | 6.46 | 6.49 | 6.47 | qfq | 6,098,814 | 39,643,135 | 0.31% |
| 2023-12-13 | 6.52 | 6.56 | 6.47 | 6.47 | 6.45 | qfq | 2,976,901 | 19,379,850 | -0.77% |
| 2023-12-12 | 6.48 | 6.53 | 6.40 | 6.52 | 6.50 | qfq | 3,783,139 | 24,441,320 | 1.24% |
| 2023-12-11 | 6.47 | 6.48 | 6.38 | 6.44 | 6.42 | qfq | 5,809,300 | 37,421,265 | 0.16% |
| 2023-12-08 | 6.57 | 6.57 | 6.41 | 6.43 | 6.41 | qfq | 4,692,105 | 30,344,358 | -1.83% |
| 2023-12-07 | 6.65 | 6.67 | 6.54 | 6.55 | 6.53 | qfq | 4,923,900 | 32,377,803 | -1.21% |
| 2023-12-06 | 6.55 | 6.67 | 6.49 | 6.63 | 6.61 | qfq | 5,489,863 | 36,350,695 | 1.38% |
| 2023-12-05 | 6.69 | 6.70 | 6.54 | 6.54 | 6.52 | qfq | 4,992,100 | 32,960,317 | -1.95% |
| 2023-12-04 | 6.65 | 6.71 | 6.62 | 6.67 | 6.65 | qfq | 5,293,616 | 35,274,986 | 0.15% |
| 2023-12-01 | 6.59 | 6.75 | 6.59 | 6.66 | 6.64 | qfq | 4,833,852 | 32,173,455 | 1.22% |
| 2023-11-30 | 6.63 | 6.64 | 6.54 | 6.58 | 6.56 | qfq | 4,455,501 | 29,353,549 | -0.60% |
| 2023-11-29 | 6.69 | 6.69 | 6.60 | 6.62 | 6.60 | qfq | 3,491,101 | 23,143,832 | -0.60% |
| 2023-11-28 | 6.63 | 6.70 | 6.56 | 6.66 | 6.64 | qfq | 4,732,295 | 31,439,039 | 1.22% |
| 2023-11-27 | 6.69 | 6.69 | 6.53 | 6.58 | 6.56 | qfq | 6,932,600 | 45,702,800 | -0.75% |
| 2023-11-24 | 6.70 | 6.74 | 6.62 | 6.63 | 6.61 | qfq | 4,169,100 | 27,807,129 | -1.04% |
| 2023-11-23 | 6.63 | 6.73 | 6.63 | 6.70 | 6.68 | qfq | 4,560,839 | 30,478,772 | 0.75% |
| 2023-11-22 | 6.72 | 6.78 | 6.65 | 6.65 | 6.63 | qfq | 5,615,930 | 37,714,956 | -1.19% |
| 2023-11-21 | 6.85 | 6.85 | 6.71 | 6.73 | 6.71 | qfq | 6,371,365 | 43,139,784 | -1.03% |
| 2023-11-20 | 6.85 | 6.85 | 6.78 | 6.80 | 6.78 | qfq | 5,863,900 | 39,915,704 | 0.29% |
| 2023-11-17 | 6.82 | 6.87 | 6.70 | 6.78 | 6.76 | qfq | 7,156,400 | 48,410,617 | -1.17% |
| 2023-11-16 | 6.93 | 6.95 | 6.84 | 6.86 | 6.84 | qfq | 3,403,300 | 23,394,784 | -0.72% |
| 2023-11-15 | 6.94 | 6.97 | 6.87 | 6.91 | 6.89 | qfq | 4,640,602 | 32,054,980 | -0.14% |
| 2023-11-14 | 6.91 | 6.96 | 6.86 | 6.92 | 6.90 | qfq | 5,415,772 | 37,459,119 | 0.14% |
| 2023-11-13 | 6.88 | 6.97 | 6.83 | 6.91 | 6.89 | qfq | 6,559,330 | 45,293,524 | 0.73% |
| 2023-11-10 | 6.76 | 6.88 | 6.71 | 6.86 | 6.84 | qfq | 6,381,400 | 43,565,438 | 0.88% |
| 2023-11-09 | 6.78 | 6.85 | 6.77 | 6.80 | 6.78 | qfq | 5,037,400 | 34,288,913 | 0.00% |
| 2023-11-08 | 6.81 | 6.83 | 6.74 | 6.80 | 6.78 | qfq | 7,153,900 | 48,528,958 | -0.73% |
| 2023-11-07 | 6.86 | 6.95 | 6.82 | 6.85 | 6.83 | qfq | 5,400,700 | 37,046,351 | -0.44% |
| 2023-11-06 | 6.74 | 6.94 | 6.70 | 6.88 | 6.86 | qfq | 9,717,800 | 66,524,219 | 2.38% |
| 2023-11-03 | 6.73 | 6.80 | 6.71 | 6.72 | 6.70 | qfq | 6,312,864 | 42,571,991 | -0.30% |
| 2023-11-02 | 6.80 | 6.90 | 6.73 | 6.74 | 6.72 | qfq | 10,589,999 | 72,042,502 | -2.46% |
| 2023-11-01 | 6.88 | 7.00 | 6.71 | 6.91 | 6.89 | qfq | 17,214,490 | 118,297,370 | 0.73% |
| 2023-10-31 | 7.02 | 7.04 | 6.82 | 6.86 | 6.84 | qfq | 11,437,640 | 79,080,222 | -2.28% |
| 2023-10-30 | 6.84 | 7.20 | 6.76 | 7.02 | 6.99 | qfq | 22,681,221 | 160,131,868 | 3.85% |
| 2023-10-27 | 6.38 | 6.80 | 6.35 | 6.76 | 6.74 | qfq | 15,842,246 | 105,330,981 | 5.96% |
| 2023-10-26 | 6.40 | 6.46 | 6.28 | 6.38 | 6.36 | qfq | 5,543,000 | 35,080,416 | -0.78% |
| 2023-10-25 | 6.39 | 6.55 | 6.36 | 6.43 | 6.41 | qfq | 7,240,702 | 46,790,882 | 1.10% |
| 2023-10-24 | 6.20 | 6.39 | 6.15 | 6.36 | 6.34 | qfq | 6,854,100 | 43,206,665 | 3.41% |
| 2023-10-23 | 6.33 | 6.37 | 6.12 | 6.15 | 6.13 | qfq | 5,958,402 | 37,178,531 | -3.15% |
| 2023-10-20 | 6.38 | 6.41 | 6.30 | 6.35 | 6.33 | qfq | 4,175,205 | 26,539,828 | 0.32% |
| 2023-10-19 | 6.56 | 6.58 | 6.33 | 6.33 | 6.31 | qfq | 9,006,885 | 57,824,388 | -4.24% |
| 2023-10-18 | 6.69 | 6.80 | 6.60 | 6.61 | 6.59 | qfq | 11,001,757 | 73,578,074 | -1.34% |
| 2023-10-17 | 6.65 | 6.73 | 6.58 | 6.70 | 6.68 | qfq | 9,649,001 | 64,354,123 | -0.45% |
| 2023-10-16 | 6.51 | 6.76 | 6.50 | 6.73 | 6.71 | qfq | 20,962,980 | 139,886,269 | 4.67% |
| 2023-10-13 | 6.46 | 6.57 | 6.41 | 6.43 | 6.41 | qfq | 8,472,300 | 54,831,968 | -0.46% |
| 2023-10-12 | 6.51 | 6.54 | 6.39 | 6.46 | 6.44 | qfq | 9,846,752 | 63,601,783 | -0.92% |
| 2023-10-11 | 6.64 | 6.64 | 6.40 | 6.52 | 6.50 | qfq | 16,057,146 | 104,102,949 | -3.55% |
| 2023-10-10 | 6.86 | 6.96 | 6.64 | 6.76 | 6.74 | qfq | 17,258,964 | 116,934,155 | -0.73% |
| 2023-10-09 | 6.79 | 6.90 | 6.66 | 6.81 | 6.79 | qfq | 17,644,161 | 119,488,914 | -1.45% |
| 2023-09-28 | 6.58 | 6.95 | 6.53 | 6.91 | 6.89 | qfq | 19,423,621 | 131,214,033 | 4.70% |
| 2023-09-27 | 6.46 | 6.63 | 6.40 | 6.60 | 6.58 | qfq | 14,760,878 | 96,916,282 | 2.64% |
| 2023-09-26 | 6.37 | 6.53 | 6.27 | 6.43 | 6.41 | qfq | 8,783,716 | 56,408,878 | 0.94% |
| 2023-09-25 | 6.47 | 6.56 | 6.36 | 6.37 | 6.35 | qfq | 6,784,350 | 43,715,730 | -0.93% |
| 2023-09-22 | 6.35 | 6.45 | 6.22 | 6.43 | 6.41 | qfq | 7,491,874 | 47,540,505 | 0.78% |
| 2023-09-21 | 6.36 | 6.46 | 6.35 | 6.38 | 6.36 | qfq | 6,440,500 | 41,201,183 | -0.93% |
| 2023-09-20 | 6.44 | 6.54 | 6.41 | 6.44 | 6.42 | qfq | 6,741,482 | 43,681,694 | -0.16% |
| 2023-09-19 | 6.37 | 6.50 | 6.37 | 6.45 | 6.43 | qfq | 8,077,252 | 52,123,742 | 0.94% |
| 2023-09-18 | 6.44 | 6.46 | 6.34 | 6.39 | 6.37 | qfq | 5,745,200 | 36,693,260 | -1.08% |
| 2023-09-15 | 6.39 | 6.52 | 6.36 | 6.46 | 6.44 | qfq | 9,272,600 | 59,778,935 | 2.05% |
| 2023-09-14 | 6.32 | 6.42 | 6.27 | 6.33 | 6.31 | qfq | 4,706,001 | 29,784,236 | -0.16% |
| 2023-09-13 | 6.35 | 6.47 | 6.31 | 6.34 | 6.32 | qfq | 5,478,601 | 34,967,218 | 0.16% |
| 2023-09-12 | 6.41 | 6.52 | 6.32 | 6.33 | 6.31 | qfq | 6,390,400 | 40,764,264 | -1.56% |
| 2023-09-11 | 6.31 | 6.48 | 6.24 | 6.43 | 6.41 | qfq | 8,722,300 | 55,585,640 | 2.55% |
| 2023-09-08 | 6.52 | 6.55 | 6.21 | 6.27 | 6.25 | qfq | 11,128,300 | 70,237,698 | -4.57% |
| 2023-09-07 | 6.68 | 6.73 | 6.54 | 6.57 | 6.55 | qfq | 6,608,700 | 43,747,706 | -1.79% |
| 2023-09-06 | 6.72 | 6.82 | 6.64 | 6.69 | 6.67 | qfq | 8,245,001 | 55,216,147 | -0.45% |
| 2023-09-05 | 6.65 | 6.76 | 6.62 | 6.72 | 6.70 | qfq | 8,954,955 | 60,115,755 | 0.00% |
| 2023-09-04 | 6.69 | 6.80 | 6.62 | 6.72 | 6.70 | qfq | 14,650,963 | 98,237,088 | -0.15% |
| 2023-09-01 | 6.50 | 6.83 | 6.41 | 6.73 | 6.71 | qfq | 24,823,094 | 164,290,180 | 2.28% |
| 2023-08-31 | 6.20 | 6.82 | 6.15 | 6.58 | 6.56 | qfq | 25,243,141 | 166,570,459 | 6.13% |
| 2023-08-30 | 6.28 | 6.37 | 6.18 | 6.20 | 6.18 | qfq | 4,886,300 | 30,574,013 | -1.27% |
| 2023-08-29 | 6.19 | 6.30 | 6.15 | 6.28 | 6.26 | qfq | 4,533,032 | 28,322,927 | 1.78% |
| 2023-08-28 | 6.44 | 6.44 | 6.15 | 6.17 | 6.15 | qfq | 7,849,100 | 49,422,118 | 0.65% |
| 2023-08-25 | 6.12 | 6.30 | 6.09 | 6.13 | 6.11 | qfq | 6,584,400 | 40,629,084 | -0.65% |
| 2023-08-24 | 6.22 | 6.24 | 6.13 | 6.17 | 6.15 | qfq | 3,798,200 | 23,481,882 | 0.00% |
| 2023-08-23 | 6.35 | 6.37 | 6.15 | 6.17 | 6.15 | qfq | 5,002,082 | 31,106,984 | -2.83% |
| 2023-08-22 | 6.46 | 6.55 | 6.27 | 6.35 | 6.33 | qfq | 4,189,637 | 26,593,889 | -1.70% |
| 2023-08-21 | 6.53 | 6.56 | 6.43 | 6.46 | 6.44 | qfq | 2,957,800 | 19,207,577 | -0.62% |
| 2023-08-18 | 6.53 | 6.59 | 6.47 | 6.50 | 6.48 | qfq | 3,178,800 | 20,740,946 | 0.00% |
| 2023-08-17 | 6.53 | 6.53 | 6.35 | 6.50 | 6.48 | qfq | 3,323,194 | 21,384,380 | -0.15% |
| 2023-08-16 | 6.69 | 6.69 | 6.51 | 6.51 | 6.49 | qfq | 3,752,106 | 24,626,376 | -1.81% |
| 2023-08-15 | 6.65 | 6.70 | 6.62 | 6.63 | 6.61 | qfq | 3,005,798 | 20,000,351 | -0.45% |
| 2023-08-14 | 6.61 | 6.68 | 6.55 | 6.66 | 6.64 | qfq | 3,750,130 | 24,775,582 | -0.30% |
| 2023-08-11 | 6.73 | 6.74 | 6.65 | 6.68 | 6.66 | qfq | 4,097,023 | 27,382,755 | -0.74% |
| 2023-08-10 | 6.60 | 6.75 | 6.58 | 6.73 | 6.71 | qfq | 5,630,511 | 37,667,358 | 2.44% |
| 2023-08-09 | 6.65 | 6.65 | 6.54 | 6.57 | 6.55 | qfq | 3,471,369 | 22,833,447 | -0.45% |
| 2023-08-08 | 6.66 | 6.66 | 6.59 | 6.60 | 6.58 | qfq | 3,616,971 | 23,900,002 | -0.75% |
| 2023-08-07 | 6.75 | 6.76 | 6.60 | 6.65 | 6.63 | qfq | 7,613,400 | 50,716,901 | -2.21% |
| 2023-08-04 | 6.82 | 6.90 | 6.79 | 6.80 | 6.78 | qfq | 3,788,510 | 25,850,044 | -0.58% |
| 2023-08-03 | 6.83 | 6.90 | 6.81 | 6.84 | 6.82 | qfq | 3,011,900 | 20,603,936 | -0.29% |
| 2023-08-02 | 6.94 | 6.94 | 6.84 | 6.86 | 6.84 | qfq | 3,428,436 | 23,553,353 | -1.01% |
| 2023-08-01 | 6.94 | 6.95 | 6.90 | 6.93 | 6.91 | qfq | 3,581,226 | 24,805,105 | 0.29% |
| 2023-07-31 | 6.87 | 6.96 | 6.85 | 6.91 | 6.89 | qfq | 6,263,302 | 43,272,854 | 1.02% |
| 2023-07-28 | 6.85 | 6.89 | 6.72 | 6.84 | 6.82 | qfq | 5,900,988 | 40,105,471 | -0.44% |
| 2023-07-27 | 6.89 | 6.96 | 6.84 | 6.87 | 6.85 | qfq | 4,105,788 | 28,356,163 | -0.29% |
| 2023-07-26 | 6.85 | 6.92 | 6.83 | 6.89 | 6.87 | qfq | 3,609,355 | 24,831,418 | 0.15% |
| 2023-07-25 | 6.81 | 6.88 | 6.81 | 6.88 | 6.86 | qfq | 3,695,700 | 25,304,085 | 1.03% |
| 2023-07-24 | 6.80 | 6.89 | 6.72 | 6.81 | 6.79 | qfq | 3,839,556 | 26,181,080 | 0.89% |
| 2023-07-21 | 6.74 | 6.81 | 6.70 | 6.75 | 6.73 | qfq | 3,074,126 | 20,792,236 | 0.15% |
| 2023-07-20 | 6.85 | 6.93 | 6.74 | 6.74 | 6.72 | qfq | 5,007,199 | 34,240,725 | -1.89% |
| 2023-07-19 | 6.80 | 6.91 | 6.78 | 6.87 | 6.85 | qfq | 4,476,601 | 30,679,818 | 1.48% |
| 2023-07-18 | 6.77 | 6.81 | 6.74 | 6.77 | 6.75 | qfq | 3,507,134 | 23,770,146 | 0.30% |