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
沈阳机床000410.SZ
最近收盘价4.532026-07-17
最近交易日2026-07-17
成交量（股）18,599,053
成交额（元）85,888,202
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 717 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 | 4.64 | 4.74 | 4.51 | 4.53 | 4.53 | qfq | 18,599,053 | 85,888,202 | -3.00% |
| 2026-07-16 | 4.59 | 4.71 | 4.55 | 4.67 | 4.67 | qfq | 16,174,999 | 75,360,995 | 1.52% |
| 2026-07-15 | 4.48 | 4.65 | 4.45 | 4.60 | 4.60 | qfq | 19,187,190 | 88,060,845 | 2.45% |
| 2026-07-14 | 4.34 | 4.49 | 4.32 | 4.49 | 4.49 | qfq | 18,306,988 | 80,930,732 | 2.75% |
| 2026-07-13 | 4.58 | 4.58 | 4.36 | 4.37 | 4.37 | qfq | 20,620,000 | 91,286,019 | -5.00% |
| 2026-07-10 | 4.51 | 4.71 | 4.48 | 4.60 | 4.60 | qfq | 18,369,276 | 84,362,059 | 1.32% |
| 2026-07-09 | 4.53 | 4.57 | 4.42 | 4.54 | 4.54 | qfq | 13,163,600 | 59,225,057 | 0.22% |
| 2026-07-08 | 4.65 | 4.65 | 4.50 | 4.53 | 4.53 | qfq | 17,822,889 | 80,951,751 | -2.58% |
| 2026-07-07 | 4.87 | 4.87 | 4.64 | 4.65 | 4.65 | qfq | 17,295,000 | 81,592,724 | -3.93% |
| 2026-07-06 | 5.02 | 5.03 | 4.81 | 4.84 | 4.84 | qfq | 21,310,899 | 104,395,827 | -3.97% |
| 2026-07-03 | 4.98 | 5.10 | 4.96 | 5.04 | 5.04 | qfq | 22,155,400 | 111,587,217 | 1.20% |
| 2026-07-02 | 4.74 | 5.19 | 4.73 | 4.98 | 4.98 | qfq | 38,173,433 | 191,746,656 | 4.40% |
| 2026-07-01 | 4.64 | 4.85 | 4.63 | 4.77 | 4.77 | qfq | 21,416,714 | 102,166,501 | 2.80% |
| 2026-06-30 | 4.58 | 4.68 | 4.54 | 4.64 | 4.64 | qfq | 20,945,012 | 96,830,768 | 1.31% |
| 2026-06-29 | 4.52 | 4.61 | 4.38 | 4.58 | 4.58 | qfq | 25,253,933 | 114,187,649 | 0.44% |
| 2026-06-26 | 4.72 | 4.74 | 4.56 | 4.56 | 4.56 | qfq | 23,152,388 | 107,432,504 | -4.00% |
| 2026-06-25 | 4.81 | 4.85 | 4.72 | 4.75 | 4.75 | qfq | 18,191,435 | 86,817,666 | -1.86% |
| 2026-06-24 | 5.02 | 5.05 | 4.81 | 4.84 | 4.84 | qfq | 24,909,096 | 121,548,347 | -4.35% |
| 2026-06-23 | 4.96 | 5.37 | 4.92 | 5.06 | 5.06 | qfq | 31,863,681 | 163,927,211 | 1.40% |
| 2026-06-22 | 5.09 | 5.09 | 4.81 | 4.99 | 4.99 | qfq | 25,027,276 | 123,047,054 | -2.35% |
| 2026-06-18 | 5.08 | 5.14 | 4.95 | 5.11 | 5.11 | qfq | 19,736,463 | 99,978,406 | 0.59% |
| 2026-06-17 | 5.34 | 5.34 | 5.07 | 5.08 | 5.08 | qfq | 31,080,616 | 159,945,628 | -5.05% |
| 2026-06-16 | 5.25 | 5.39 | 5.23 | 5.35 | 5.35 | qfq | 20,349,300 | 108,426,984 | 1.71% |
| 2026-06-15 | 5.20 | 5.29 | 5.19 | 5.26 | 5.26 | qfq | 22,172,418 | 116,244,667 | 1.35% |
| 2026-06-12 | 5.20 | 5.30 | 5.16 | 5.19 | 5.19 | qfq | 23,738,325 | 124,370,106 | 0.97% |
| 2026-06-11 | 5.16 | 5.18 | 5.04 | 5.14 | 5.14 | qfq | 21,339,506 | 108,797,044 | -1.34% |
| 2026-06-10 | 5.28 | 5.40 | 5.10 | 5.21 | 5.21 | qfq | 30,001,800 | 156,306,982 | -1.70% |
| 2026-06-09 | 5.32 | 5.40 | 5.22 | 5.30 | 5.30 | qfq | 22,959,800 | 121,388,696 | -0.19% |
| 2026-06-08 | 5.19 | 5.48 | 5.16 | 5.31 | 5.31 | qfq | 39,497,093 | 211,360,509 | 0.76% |
| 2026-06-05 | 5.20 | 5.38 | 5.17 | 5.27 | 5.27 | qfq | 23,832,760 | 125,904,989 | 0.57% |
| 2026-06-04 | 5.26 | 5.35 | 5.17 | 5.24 | 5.24 | qfq | 16,769,292 | 87,908,141 | -0.57% |
| 2026-06-03 | 5.28 | 5.34 | 5.21 | 5.27 | 5.27 | qfq | 17,966,762 | 94,703,569 | -0.57% |
| 2026-06-02 | 5.35 | 5.38 | 5.22 | 5.30 | 5.30 | qfq | 16,809,804 | 88,923,799 | -0.75% |
| 2026-06-01 | 5.27 | 5.47 | 5.18 | 5.34 | 5.34 | qfq | 22,636,092 | 120,554,200 | 1.52% |
| 2026-05-29 | 5.42 | 5.42 | 5.25 | 5.26 | 5.26 | qfq | 21,141,554 | 112,341,219 | -2.41% |
| 2026-05-28 | 5.42 | 5.48 | 5.27 | 5.39 | 5.39 | qfq | 25,300,876 | 136,017,852 | -0.92% |
| 2026-05-27 | 5.60 | 5.63 | 5.43 | 5.44 | 5.44 | qfq | 26,041,479 | 143,007,045 | -3.20% |
| 2026-05-26 | 5.70 | 5.74 | 5.55 | 5.62 | 5.62 | qfq | 21,511,200 | 120,910,622 | -1.75% |
| 2026-05-25 | 5.79 | 5.84 | 5.65 | 5.72 | 5.72 | qfq | 20,237,683 | 115,595,019 | -1.38% |
| 2026-05-22 | 5.77 | 5.82 | 5.63 | 5.80 | 5.80 | qfq | 21,373,466 | 122,377,494 | 0.87% |
| 2026-05-21 | 5.86 | 6.02 | 5.74 | 5.75 | 5.75 | qfq | 30,107,689 | 177,227,256 | -1.71% |
| 2026-05-20 | 5.99 | 6.00 | 5.82 | 5.85 | 5.85 | qfq | 21,138,192 | 123,844,183 | -2.66% |
| 2026-05-19 | 5.84 | 6.03 | 5.82 | 6.01 | 6.01 | qfq | 28,037,809 | 167,019,800 | 2.56% |
| 2026-05-18 | 5.99 | 6.00 | 5.78 | 5.86 | 5.86 | qfq | 32,208,821 | 188,280,667 | -3.14% |
| 2026-05-15 | 5.93 | 6.17 | 5.85 | 6.05 | 6.05 | qfq | 37,849,946 | 228,906,144 | 2.02% |
| 2026-05-14 | 6.15 | 6.15 | 5.91 | 5.93 | 5.93 | qfq | 32,468,100 | 194,980,443 | -3.58% |
| 2026-05-13 | 6.10 | 6.18 | 5.99 | 6.15 | 6.15 | qfq | 35,913,526 | 218,571,730 | 0.65% |
| 2026-05-12 | 6.19 | 6.28 | 6.07 | 6.11 | 6.11 | qfq | 32,191,503 | 197,789,676 | -1.13% |
| 2026-05-11 | 6.37 | 6.37 | 6.14 | 6.18 | 6.18 | qfq | 43,516,319 | 270,426,075 | -2.98% |
| 2026-05-08 | 6.20 | 6.40 | 6.20 | 6.37 | 6.37 | qfq | 34,069,968 | 215,977,196 | 2.25% |
| 2026-05-07 | 6.14 | 6.37 | 6.13 | 6.23 | 6.23 | qfq | 49,562,379 | 310,232,627 | 1.63% |
| 2026-05-06 | 6.20 | 6.25 | 6.11 | 6.13 | 6.13 | qfq | 23,323,784 | 143,485,779 | -0.49% |
| 2026-04-30 | 6.15 | 6.39 | 6.13 | 6.16 | 6.16 | qfq | 22,010,614 | 137,688,971 | -0.16% |
| 2026-04-29 | 6.04 | 6.26 | 6.03 | 6.17 | 6.17 | qfq | 24,846,111 | 152,594,169 | -0.80% |
| 2026-04-28 | 6.18 | 6.33 | 6.15 | 6.22 | 6.22 | qfq | 23,886,110 | 149,404,596 | -0.32% |
| 2026-04-27 | 6.15 | 6.24 | 6.04 | 6.24 | 6.24 | qfq | 28,833,256 | 176,862,617 | 0.65% |
| 2026-04-24 | 6.60 | 6.66 | 6.01 | 6.20 | 6.20 | qfq | 78,744,612 | 489,481,153 | -7.19% |
| 2026-04-23 | 6.79 | 6.89 | 6.67 | 6.68 | 6.68 | qfq | 15,721,092 | 106,121,812 | -2.20% |
| 2026-04-22 | 6.68 | 6.84 | 6.60 | 6.83 | 6.83 | qfq | 23,189,949 | 156,468,810 | 2.25% |
| 2026-04-21 | 6.74 | 6.75 | 6.64 | 6.68 | 6.68 | qfq | 11,406,200 | 76,115,952 | -1.18% |
| 2026-04-20 | 6.70 | 6.81 | 6.67 | 6.76 | 6.76 | qfq | 14,827,231 | 100,262,214 | 0.45% |
| 2026-04-17 | 6.70 | 6.81 | 6.61 | 6.73 | 6.73 | qfq | 16,831,301 | 112,874,564 | 0.15% |
| 2026-04-16 | 6.61 | 6.74 | 6.61 | 6.72 | 6.72 | qfq | 12,855,400 | 85,900,553 | 1.66% |
| 2026-04-15 | 6.76 | 6.77 | 6.60 | 6.61 | 6.61 | qfq | 13,034,800 | 87,116,158 | -2.07% |
| 2026-04-14 | 6.77 | 6.77 | 6.67 | 6.75 | 6.75 | qfq | 9,557,751 | 64,189,908 | 0.45% |
| 2026-04-13 | 6.65 | 6.77 | 6.61 | 6.72 | 6.72 | qfq | 10,882,815 | 73,014,170 | 0.90% |
| 2026-04-10 | 6.64 | 6.73 | 6.64 | 6.66 | 6.66 | qfq | 10,488,195 | 70,048,082 | 0.76% |
| 2026-04-09 | 6.65 | 6.67 | 6.56 | 6.61 | 6.61 | qfq | 11,550,093 | 76,405,191 | -1.49% |
| 2026-04-08 | 6.63 | 6.71 | 6.59 | 6.71 | 6.71 | qfq | 15,407,081 | 102,763,833 | 3.23% |
| 2026-04-07 | 6.44 | 6.53 | 6.44 | 6.50 | 6.50 | qfq | 6,822,701 | 44,261,360 | 1.09% |
| 2026-04-03 | 6.55 | 6.59 | 6.40 | 6.43 | 6.43 | qfq | 10,583,490 | 68,289,318 | -1.68% |
| 2026-04-02 | 6.70 | 6.71 | 6.48 | 6.54 | 6.54 | qfq | 15,997,939 | 105,296,975 | -2.97% |
| 2026-04-01 | 6.65 | 6.80 | 6.58 | 6.74 | 6.74 | qfq | 22,274,462 | 149,122,824 | 2.74% |
| 2026-03-31 | 6.59 | 6.66 | 6.54 | 6.56 | 6.56 | qfq | 13,809,283 | 91,187,995 | -0.46% |
| 2026-03-30 | 6.48 | 6.66 | 6.42 | 6.59 | 6.59 | qfq | 15,525,733 | 101,451,444 | 0.15% |
| 2026-03-27 | 6.40 | 6.61 | 6.38 | 6.58 | 6.58 | qfq | 14,358,578 | 93,753,290 | 1.39% |
| 2026-03-26 | 6.59 | 6.60 | 6.44 | 6.49 | 6.49 | qfq | 14,459,868 | 94,204,609 | -1.82% |
| 2026-03-25 | 6.60 | 6.62 | 6.57 | 6.61 | 6.61 | qfq | 15,860,383 | 104,552,262 | 0.92% |
| 2026-03-24 | 6.50 | 6.56 | 6.42 | 6.55 | 6.55 | qfq | 16,607,202 | 107,780,454 | 2.18% |
| 2026-03-23 | 6.55 | 6.64 | 6.35 | 6.41 | 6.41 | qfq | 25,810,479 | 167,558,934 | -3.90% |
| 2026-03-20 | 6.98 | 7.02 | 6.66 | 6.67 | 6.67 | qfq | 25,660,414 | 174,874,720 | -4.17% |
| 2026-03-19 | 7.16 | 7.16 | 6.93 | 6.96 | 6.96 | qfq | 24,616,300 | 173,261,553 | -3.73% |
| 2026-03-18 | 7.21 | 7.26 | 7.12 | 7.23 | 7.23 | qfq | 17,860,493 | 128,140,701 | 0.42% |
| 2026-03-17 | 7.39 | 7.39 | 7.19 | 7.20 | 7.20 | qfq | 20,838,800 | 151,718,815 | -1.91% |
| 2026-03-16 | 7.46 | 7.47 | 7.26 | 7.34 | 7.34 | qfq | 29,277,426 | 214,966,920 | -2.26% |
| 2026-03-13 | 7.57 | 7.72 | 7.51 | 7.51 | 7.51 | qfq | 27,440,478 | 208,748,882 | -1.96% |
| 2026-03-12 | 7.63 | 7.80 | 7.55 | 7.66 | 7.66 | qfq | 35,462,195 | 271,583,815 | -0.78% |
| 2026-03-11 | 7.83 | 8.06 | 7.71 | 7.72 | 7.72 | qfq | 65,345,889 | 513,402,663 | 1.71% |
| 2026-03-10 | 7.51 | 7.61 | 7.47 | 7.59 | 7.59 | qfq | 20,178,918 | 152,600,313 | 2.02% |
| 2026-03-09 | 7.53 | 7.53 | 7.30 | 7.44 | 7.44 | qfq | 27,140,145 | 200,345,146 | -2.11% |
| 2026-03-06 | 7.40 | 7.61 | 7.37 | 7.60 | 7.60 | qfq | 22,805,337 | 172,151,077 | 2.29% |
| 2026-03-05 | 7.39 | 7.51 | 7.39 | 7.43 | 7.43 | qfq | 20,631,516 | 153,763,334 | 1.78% |
| 2026-03-04 | 7.20 | 7.42 | 7.16 | 7.30 | 7.30 | qfq | 22,452,401 | 164,221,543 | 0.27% |
| 2026-03-03 | 7.79 | 7.82 | 7.27 | 7.28 | 7.28 | qfq | 47,095,562 | 352,927,977 | -6.91% |
| 2026-03-02 | 7.72 | 7.89 | 7.68 | 7.82 | 7.82 | qfq | 34,981,157 | 272,971,586 | 0.39% |
| 2026-02-27 | 7.67 | 7.79 | 7.64 | 7.79 | 7.79 | qfq | 24,215,316 | 187,595,692 | 1.04% |
| 2026-02-26 | 7.71 | 7.79 | 7.66 | 7.71 | 7.71 | qfq | 22,403,700 | 172,913,385 | 0.26% |
| 2026-02-25 | 7.53 | 7.71 | 7.48 | 7.69 | 7.69 | qfq | 32,144,526 | 245,277,792 | 2.12% |
| 2026-02-24 | 7.47 | 7.59 | 7.45 | 7.53 | 7.53 | qfq | 22,371,747 | 168,556,026 | 2.31% |
| 2026-02-13 | 7.42 | 7.49 | 7.35 | 7.36 | 7.36 | qfq | 15,202,401 | 112,839,117 | -1.08% |
| 2026-02-12 | 7.37 | 7.56 | 7.37 | 7.44 | 7.44 | qfq | 21,931,386 | 164,126,941 | 0.68% |
| 2026-02-11 | 7.46 | 7.48 | 7.38 | 7.39 | 7.39 | qfq | 14,677,590 | 108,945,091 | -0.94% |
| 2026-02-10 | 7.52 | 7.54 | 7.46 | 7.46 | 7.46 | qfq | 13,867,347 | 103,913,011 | -0.67% |
| 2026-02-09 | 7.52 | 7.55 | 7.45 | 7.51 | 7.51 | qfq | 15,271,800 | 114,503,024 | 1.08% |
| 2026-02-06 | 7.34 | 7.57 | 7.26 | 7.43 | 7.43 | qfq | 22,904,900 | 170,192,799 | 1.09% |
| 2026-02-05 | 7.55 | 7.55 | 7.32 | 7.35 | 7.35 | qfq | 22,412,384 | 165,772,432 | -2.91% |
| 2026-02-04 | 7.45 | 7.65 | 7.42 | 7.57 | 7.57 | qfq | 23,488,900 | 177,284,668 | 1.75% |
| 2026-02-03 | 7.39 | 7.45 | 7.34 | 7.44 | 7.44 | qfq | 16,722,544 | 123,720,913 | 1.92% |
| 2026-02-02 | 7.50 | 7.57 | 7.30 | 7.30 | 7.30 | qfq | 29,478,077 | 219,454,842 | -3.69% |
| 2026-01-30 | 7.77 | 7.82 | 7.52 | 7.58 | 7.58 | qfq | 41,402,252 | 315,541,957 | -2.82% |
| 2026-01-29 | 8.00 | 8.03 | 7.78 | 7.80 | 7.80 | qfq | 38,151,568 | 300,959,596 | -2.74% |
| 2026-01-28 | 8.15 | 8.23 | 8.00 | 8.02 | 8.02 | qfq | 45,126,400 | 364,140,289 | -2.08% |
| 2026-01-27 | 8.19 | 8.25 | 7.98 | 8.19 | 8.19 | qfq | 64,608,752 | 524,295,332 | -0.12% |
| 2026-01-26 | 7.87 | 8.62 | 7.87 | 8.20 | 8.20 | qfq | 114,184,766 | 953,219,530 | 4.59% |
| 2026-01-23 | 7.77 | 7.84 | 7.70 | 7.84 | 7.84 | qfq | 37,131,688 | 288,477,802 | 1.16% |
| 2026-01-22 | 7.71 | 7.79 | 7.67 | 7.75 | 7.75 | qfq | 27,887,284 | 215,893,579 | 0.39% |
| 2026-01-21 | 7.60 | 7.76 | 7.52 | 7.72 | 7.72 | qfq | 29,089,234 | 222,789,291 | 1.05% |
| 2026-01-20 | 7.69 | 7.78 | 7.58 | 7.64 | 7.64 | qfq | 22,070,892 | 168,744,857 | -0.52% |
| 2026-01-19 | 7.50 | 7.79 | 7.47 | 7.68 | 7.68 | qfq | 37,869,083 | 291,393,060 | 2.40% |
| 2026-01-16 | 7.50 | 7.56 | 7.44 | 7.50 | 7.50 | qfq | 27,655,998 | 207,273,221 | 0.27% |
| 2026-01-15 | 7.53 | 7.59 | 7.45 | 7.48 | 7.48 | qfq | 28,261,563 | 212,027,881 | -1.45% |
| 2026-01-14 | 7.66 | 7.76 | 7.49 | 7.59 | 7.59 | qfq | 44,241,518 | 338,159,690 | -0.65% |
| 2026-01-13 | 7.80 | 7.84 | 7.62 | 7.64 | 7.64 | qfq | 36,512,967 | 281,235,659 | -1.93% |
| 2026-01-12 | 7.69 | 7.84 | 7.62 | 7.79 | 7.79 | qfq | 42,081,010 | 327,004,074 | 1.43% |
| 2026-01-09 | 7.73 | 7.83 | 7.60 | 7.68 | 7.68 | qfq | 39,885,994 | 306,520,819 | -0.26% |
| 2026-01-08 | 7.55 | 7.80 | 7.54 | 7.70 | 7.70 | qfq | 48,490,904 | 372,934,896 | 1.99% |
| 2026-01-07 | 7.47 | 7.70 | 7.46 | 7.55 | 7.55 | qfq | 53,428,532 | 405,591,544 | 2.03% |
| 2026-01-06 | 7.24 | 7.46 | 7.24 | 7.40 | 7.40 | qfq | 37,203,998 | 273,584,770 | 1.93% |
| 2026-01-05 | 7.15 | 7.29 | 7.13 | 7.26 | 7.26 | qfq | 25,875,869 | 187,599,508 | 1.54% |
| 2025-12-31 | 7.25 | 7.25 | 7.09 | 7.15 | 7.15 | qfq | 19,100,875 | 136,315,080 | -0.97% |
| 2025-12-30 | 7.15 | 7.27 | 7.12 | 7.22 | 7.22 | qfq | 17,733,791 | 128,054,057 | 0.56% |
| 2025-12-29 | 7.28 | 7.30 | 7.16 | 7.18 | 7.18 | qfq | 18,753,999 | 135,251,999 | -1.78% |
| 2025-12-26 | 7.30 | 7.38 | 7.24 | 7.31 | 7.31 | qfq | 25,831,006 | 188,840,045 | 0.55% |
| 2025-12-25 | 7.20 | 7.29 | 7.18 | 7.27 | 7.27 | qfq | 17,602,361 | 127,643,714 | 0.97% |
| 2025-12-24 | 7.10 | 7.21 | 7.06 | 7.20 | 7.20 | qfq | 19,175,439 | 137,276,234 | 1.55% |
| 2025-12-23 | 7.21 | 7.22 | 7.06 | 7.09 | 7.09 | qfq | 19,030,600 | 135,766,141 | -1.94% |
| 2025-12-22 | 7.23 | 7.27 | 7.19 | 7.23 | 7.23 | qfq | 18,145,125 | 131,069,014 | 0.14% |
| 2025-12-19 | 7.16 | 7.24 | 7.14 | 7.22 | 7.22 | qfq | 16,513,181 | 119,166,165 | 1.12% |
| 2025-12-18 | 7.12 | 7.18 | 7.09 | 7.14 | 7.14 | qfq | 13,220,115 | 94,481,756 | -0.28% |
| 2025-12-17 | 7.10 | 7.18 | 7.02 | 7.16 | 7.16 | qfq | 16,773,193 | 118,975,878 | 0.70% |
| 2025-12-16 | 7.31 | 7.31 | 7.09 | 7.11 | 7.11 | qfq | 20,933,321 | 149,714,716 | -2.87% |
| 2025-12-15 | 7.26 | 7.47 | 7.24 | 7.32 | 7.32 | qfq | 24,707,247 | 181,380,434 | 1.24% |
| 2025-12-12 | 7.20 | 7.27 | 7.19 | 7.23 | 7.23 | qfq | 15,092,189 | 109,127,866 | 0.28% |
| 2025-12-11 | 7.37 | 7.39 | 7.20 | 7.21 | 7.21 | qfq | 19,857,900 | 144,234,272 | -1.90% |
| 2025-12-10 | 7.30 | 7.37 | 7.27 | 7.35 | 7.35 | qfq | 16,677,651 | 122,158,355 | 0.55% |
| 2025-12-09 | 7.55 | 7.58 | 7.30 | 7.31 | 7.31 | qfq | 32,435,168 | 240,249,998 | -3.43% |
| 2025-12-08 | 7.70 | 7.70 | 7.57 | 7.57 | 7.57 | qfq | 30,566,381 | 232,980,204 | -1.05% |
| 2025-12-05 | 7.55 | 7.68 | 7.47 | 7.65 | 7.65 | qfq | 27,881,241 | 211,951,707 | 0.92% |
| 2025-12-04 | 7.51 | 7.63 | 7.48 | 7.58 | 7.58 | qfq | 25,511,608 | 192,579,858 | 0.93% |
| 2025-12-03 | 7.54 | 7.73 | 7.40 | 7.51 | 7.51 | qfq | 32,513,758 | 244,652,236 | -0.66% |
| 2025-12-02 | 7.52 | 7.74 | 7.43 | 7.56 | 7.56 | qfq | 39,856,153 | 302,635,370 | 0.53% |
| 2025-12-01 | 7.48 | 7.57 | 7.45 | 7.52 | 7.52 | qfq | 19,776,200 | 148,545,309 | 0.80% |
| 2025-11-28 | 7.36 | 7.46 | 7.32 | 7.46 | 7.46 | qfq | 15,683,697 | 116,183,218 | 1.50% |
| 2025-11-27 | 7.48 | 7.53 | 7.34 | 7.35 | 7.35 | qfq | 24,440,265 | 181,495,938 | -1.47% |
| 2025-11-26 | 7.60 | 7.63 | 7.42 | 7.46 | 7.46 | qfq | 25,520,866 | 191,957,986 | -1.84% |
| 2025-11-25 | 7.62 | 7.73 | 7.58 | 7.60 | 7.60 | qfq | 29,047,124 | 221,883,361 | 0.40% |
| 2025-11-24 | 7.50 | 7.62 | 7.48 | 7.57 | 7.57 | qfq | 22,599,710 | 170,736,337 | 1.47% |
| 2025-11-21 | 7.62 | 7.69 | 7.39 | 7.46 | 7.46 | qfq | 44,207,475 | 332,502,492 | -3.49% |
| 2025-11-20 | 8.02 | 8.06 | 7.72 | 7.73 | 7.73 | qfq | 47,766,317 | 374,957,254 | -3.38% |
| 2025-11-19 | 8.20 | 8.29 | 7.91 | 8.00 | 8.00 | qfq | 58,311,966 | 469,876,978 | -3.73% |
| 2025-11-18 | 8.31 | 8.53 | 8.24 | 8.31 | 8.31 | qfq | 52,179,104 | 436,006,643 | 0.12% |
| 2025-11-17 | 8.62 | 8.64 | 8.29 | 8.30 | 8.30 | qfq | 60,560,083 | 506,920,781 | -2.12% |
| 2025-11-14 | 8.70 | 9.15 | 8.48 | 8.48 | 8.48 | qfq | 90,694,153 | 799,471,664 | -3.31% |
| 2025-11-13 | 8.66 | 8.87 | 8.63 | 8.77 | 8.77 | qfq | 66,550,189 | 582,315,337 | -0.57% |
| 2025-11-12 | 8.30 | 9.15 | 8.19 | 8.82 | 8.82 | qfq | 116,233,925 | 1,001,358,371 | 5.88% |
| 2025-11-11 | 8.38 | 8.41 | 8.18 | 8.33 | 8.33 | qfq | 67,331,078 | 557,883,001 | -1.42% |
| 2025-11-10 | 8.09 | 8.56 | 7.95 | 8.45 | 8.45 | qfq | 103,066,385 | 852,824,502 | 6.16% |
| 2025-11-07 | 7.91 | 8.26 | 7.89 | 7.96 | 7.96 | qfq | 70,568,419 | 569,391,386 | 0.00% |
| 2025-11-06 | 7.81 | 8.07 | 7.75 | 7.96 | 7.96 | qfq | 59,174,490 | 468,691,746 | 1.40% |
| 2025-11-05 | 7.86 | 7.87 | 7.73 | 7.85 | 7.85 | qfq | 54,939,399 | 428,650,919 | -1.88% |
| 2025-11-04 | 7.88 | 8.18 | 7.78 | 8.00 | 8.00 | qfq | 90,246,145 | 723,532,285 | 1.39% |
| 2025-11-03 | 7.77 | 7.89 | 7.72 | 7.89 | 7.89 | qfq | 53,639,866 | 418,596,410 | 1.68% |
| 2025-10-31 | 7.87 | 7.90 | 7.72 | 7.76 | 7.76 | qfq | 54,871,649 | 426,351,726 | -1.65% |
| 2025-10-30 | 7.70 | 8.05 | 7.56 | 7.89 | 7.89 | qfq | 110,788,287 | 870,989,190 | 0.38% |
| 2025-10-29 | 7.68 | 7.89 | 7.64 | 7.86 | 7.86 | qfq | 63,685,292 | 496,690,717 | 2.08% |
| 2025-10-28 | 7.78 | 7.79 | 7.66 | 7.70 | 7.70 | qfq | 39,424,953 | 303,696,387 | -1.28% |
| 2025-10-27 | 7.76 | 7.87 | 7.68 | 7.80 | 7.80 | qfq | 61,537,807 | 479,514,565 | 0.91% |
| 2025-10-24 | 7.80 | 7.91 | 7.67 | 7.73 | 7.73 | qfq | 65,563,881 | 507,987,392 | -0.77% |
| 2025-10-23 | 7.66 | 8.01 | 7.65 | 7.79 | 7.79 | qfq | 130,788,005 | 1,019,908,935 | -0.51% |
| 2025-10-22 | 7.11 | 7.83 | 7.07 | 7.83 | 7.83 | qfq | 95,276,082 | 734,824,497 | 9.97% |
| 2025-10-21 | 7.09 | 7.16 | 7.03 | 7.12 | 7.12 | qfq | 18,106,775 | 128,741,512 | 1.28% |
| 2025-10-20 | 7.09 | 7.17 | 6.99 | 7.03 | 7.03 | qfq | 21,145,161 | 149,525,720 | -0.28% |
| 2025-10-17 | 7.34 | 7.35 | 7.03 | 7.05 | 7.05 | qfq | 28,103,678 | 200,992,667 | -3.95% |
| 2025-10-16 | 7.40 | 7.60 | 7.31 | 7.34 | 7.34 | qfq | 25,714,648 | 190,797,127 | -0.68% |
| 2025-10-15 | 7.43 | 7.47 | 7.29 | 7.39 | 7.39 | qfq | 26,470,237 | 195,060,050 | -1.07% |
| 2025-10-14 | 7.62 | 7.65 | 7.43 | 7.47 | 7.47 | qfq | 32,130,209 | 241,547,346 | -1.71% |
| 2025-10-13 | 7.25 | 7.65 | 7.24 | 7.60 | 7.60 | qfq | 46,480,387 | 348,861,307 | 1.74% |
| 2025-10-10 | 7.55 | 7.58 | 7.42 | 7.47 | 7.47 | qfq | 29,029,015 | 216,991,902 | -1.84% |
| 2025-10-09 | 7.41 | 7.72 | 7.36 | 7.61 | 7.61 | qfq | 63,938,603 | 484,014,004 | 5.40% |
| 2025-09-30 | 7.19 | 7.50 | 7.19 | 7.22 | 7.22 | qfq | 35,834,500 | 261,538,207 | 2.56% |
| 2025-09-29 | 6.99 | 7.08 | 6.89 | 7.04 | 7.04 | qfq | 13,228,236 | 92,740,781 | 0.72% |
| 2025-09-26 | 7.08 | 7.11 | 6.99 | 6.99 | 6.99 | qfq | 13,004,949 | 91,547,432 | -1.69% |
| 2025-09-25 | 7.20 | 7.21 | 7.11 | 7.11 | 7.11 | qfq | 12,334,822 | 88,142,253 | -1.25% |
| 2025-09-24 | 7.02 | 7.22 | 7.01 | 7.20 | 7.20 | qfq | 16,534,112 | 118,101,043 | 1.98% |
| 2025-09-23 | 7.14 | 7.17 | 6.91 | 7.06 | 7.06 | qfq | 19,812,265 | 138,915,929 | -1.12% |
| 2025-09-22 | 7.17 | 7.18 | 7.07 | 7.14 | 7.14 | qfq | 14,462,800 | 102,838,662 | -0.56% |
| 2025-09-19 | 7.27 | 7.27 | 7.12 | 7.18 | 7.18 | qfq | 20,181,586 | 144,723,988 | -0.97% |
| 2025-09-18 | 7.40 | 7.44 | 7.19 | 7.25 | 7.25 | qfq | 26,864,501 | 196,926,490 | -2.16% |
| 2025-09-17 | 7.38 | 7.46 | 7.33 | 7.41 | 7.41 | qfq | 24,755,852 | 183,073,032 | 0.41% |
| 2025-09-16 | 7.27 | 7.38 | 7.24 | 7.38 | 7.38 | qfq | 28,578,540 | 209,128,678 | 1.51% |
| 2025-09-15 | 7.20 | 7.35 | 7.19 | 7.27 | 7.27 | qfq | 23,623,382 | 171,331,544 | 1.25% |
| 2025-09-12 | 7.27 | 7.30 | 7.16 | 7.18 | 7.18 | qfq | 20,070,666 | 144,928,630 | -1.10% |
| 2025-09-11 | 7.19 | 7.26 | 7.10 | 7.26 | 7.26 | qfq | 19,926,600 | 143,459,506 | 0.83% |
| 2025-09-10 | 7.22 | 7.30 | 7.17 | 7.20 | 7.20 | qfq | 19,089,748 | 137,830,000 | -1.10% |
| 2025-09-09 | 7.30 | 7.33 | 7.19 | 7.28 | 7.28 | qfq | 26,731,997 | 194,213,830 | -0.82% |
| 2025-09-08 | 7.23 | 7.38 | 7.20 | 7.34 | 7.34 | qfq | 36,393,733 | 265,451,339 | 1.10% |
| 2025-09-05 | 7.13 | 7.33 | 7.09 | 7.26 | 7.26 | qfq | 38,846,103 | 280,739,361 | 2.54% |
| 2025-09-04 | 7.27 | 7.33 | 6.98 | 7.08 | 7.08 | qfq | 43,235,300 | 309,834,826 | -3.54% |
| 2025-09-03 | 7.46 | 7.68 | 7.24 | 7.34 | 7.34 | qfq | 62,197,793 | 461,247,105 | -1.48% |
| 2025-09-02 | 7.75 | 7.88 | 7.42 | 7.45 | 7.45 | qfq | 90,475,131 | 684,784,603 | 0.00% |
| 2025-09-01 | 7.21 | 7.58 | 7.10 | 7.45 | 7.45 | qfq | 72,668,902 | 536,036,393 | 3.33% |
| 2025-08-29 | 6.90 | 7.36 | 6.85 | 7.21 | 7.21 | qfq | 57,714,336 | 410,581,749 | 4.49% |
| 2025-08-28 | 6.91 | 6.98 | 6.70 | 6.90 | 6.90 | qfq | 28,439,879 | 194,871,151 | -0.14% |
| 2025-08-27 | 7.00 | 7.19 | 6.90 | 6.91 | 6.91 | qfq | 34,783,977 | 245,692,691 | -1.29% |
| 2025-08-26 | 6.88 | 7.06 | 6.88 | 7.00 | 7.00 | qfq | 25,517,421 | 178,131,296 | 0.86% |
| 2025-08-25 | 6.91 | 6.99 | 6.88 | 6.94 | 6.94 | qfq | 26,880,657 | 186,430,141 | 0.87% |
| 2025-08-22 | 6.86 | 6.91 | 6.84 | 6.88 | 6.88 | qfq | 19,072,752 | 131,075,516 | 0.29% |
| 2025-08-21 | 6.87 | 6.90 | 6.83 | 6.86 | 6.86 | qfq | 20,407,921 | 140,061,022 | 0.00% |
| 2025-08-20 | 6.79 | 6.86 | 6.78 | 6.86 | 6.86 | qfq | 14,789,687 | 100,998,342 | 0.29% |
| 2025-08-19 | 6.73 | 6.85 | 6.70 | 6.84 | 6.84 | qfq | 25,678,248 | 174,147,465 | 1.48% |
| 2025-08-18 | 6.75 | 6.79 | 6.72 | 6.74 | 6.74 | qfq | 19,890,702 | 134,380,258 | 0.00% |
| 2025-08-15 | 6.68 | 6.76 | 6.68 | 6.74 | 6.74 | qfq | 14,100,811 | 95,019,241 | 0.60% |
| 2025-08-14 | 6.82 | 6.86 | 6.69 | 6.70 | 6.70 | qfq | 17,178,566 | 115,880,918 | -1.76% |
| 2025-08-13 | 6.88 | 6.91 | 6.80 | 6.82 | 6.82 | qfq | 21,648,500 | 147,769,740 | -0.87% |
| 2025-08-12 | 6.73 | 7.03 | 6.65 | 6.88 | 6.88 | qfq | 46,126,945 | 316,970,243 | 2.38% |
| 2025-08-11 | 6.72 | 6.74 | 6.68 | 6.72 | 6.72 | qfq | 11,691,935 | 78,499,158 | 0.00% |
| 2025-08-08 | 6.69 | 6.74 | 6.69 | 6.72 | 6.72 | qfq | 11,618,181 | 78,092,978 | 0.00% |
| 2025-08-07 | 6.79 | 6.82 | 6.71 | 6.72 | 6.72 | qfq | 13,718,986 | 92,467,021 | -1.32% |
| 2025-08-06 | 6.75 | 6.85 | 6.74 | 6.81 | 6.81 | qfq | 26,113,901 | 177,301,320 | 2.10% |
| 2025-08-05 | 6.66 | 6.72 | 6.65 | 6.67 | 6.67 | qfq | 11,800,097 | 78,866,421 | -0.15% |
| 2025-08-04 | 6.58 | 6.68 | 6.54 | 6.68 | 6.68 | qfq | 15,850,083 | 105,056,379 | 2.30% |
| 2025-08-01 | 6.51 | 6.56 | 6.50 | 6.53 | 6.53 | qfq | 8,432,300 | 55,048,374 | 0.15% |
| 2025-07-31 | 6.61 | 6.64 | 6.51 | 6.52 | 6.52 | qfq | 12,905,227 | 84,747,345 | -1.36% |
| 2025-07-30 | 6.66 | 6.71 | 6.56 | 6.61 | 6.61 | qfq | 13,491,601 | 89,446,840 | -0.60% |
| 2025-07-29 | 6.62 | 6.77 | 6.60 | 6.65 | 6.65 | qfq | 18,409,200 | 122,650,669 | 0.30% |
| 2025-07-28 | 6.72 | 6.73 | 6.61 | 6.63 | 6.63 | qfq | 13,886,800 | 92,319,154 | -1.19% |
| 2025-07-25 | 6.74 | 6.77 | 6.69 | 6.71 | 6.71 | qfq | 12,148,800 | 81,596,849 | -0.59% |
| 2025-07-24 | 6.70 | 6.76 | 6.67 | 6.75 | 6.75 | qfq | 13,897,375 | 93,353,288 | 0.75% |
| 2025-07-23 | 6.74 | 6.79 | 6.68 | 6.70 | 6.70 | qfq | 15,452,174 | 104,055,581 | -1.03% |
| 2025-07-22 | 6.75 | 6.79 | 6.71 | 6.77 | 6.77 | qfq | 11,402,301 | 76,946,729 | 0.00% |
| 2025-07-21 | 6.69 | 6.77 | 6.68 | 6.77 | 6.77 | qfq | 13,667,849 | 92,036,995 | 1.50% |
| 2025-07-18 | 6.69 | 6.71 | 6.66 | 6.67 | 6.67 | qfq | 9,690,100 | 64,692,079 | -0.30% |
| 2025-07-17 | 6.72 | 6.73 | 6.65 | 6.69 | 6.69 | qfq | 11,250,225 | 75,035,192 | -0.30% |
| 2025-07-16 | 6.67 | 6.78 | 6.63 | 6.71 | 6.71 | qfq | 15,322,604 | 102,858,494 | 0.60% |
| 2025-07-15 | 6.88 | 6.92 | 6.62 | 6.67 | 6.67 | qfq | 24,227,387 | 162,481,516 | 1.06% |
| 2025-07-14 | 6.54 | 6.66 | 6.52 | 6.60 | 6.60 | qfq | 14,596,031 | 96,386,541 | 0.92% |
| 2025-07-11 | 6.49 | 6.55 | 6.46 | 6.54 | 6.54 | qfq | 11,863,323 | 77,268,680 | 0.77% |
| 2025-07-10 | 6.47 | 6.51 | 6.44 | 6.49 | 6.49 | qfq | 8,677,777 | 56,202,060 | 0.46% |
| 2025-07-09 | 6.46 | 6.50 | 6.42 | 6.46 | 6.46 | qfq | 8,360,100 | 54,107,773 | 0.00% |
| 2025-07-08 | 6.42 | 6.46 | 6.41 | 6.46 | 6.46 | qfq | 6,545,901 | 42,155,648 | 0.47% |
| 2025-07-07 | 6.39 | 6.44 | 6.36 | 6.43 | 6.43 | qfq | 4,941,746 | 31,634,464 | 0.63% |
| 2025-07-04 | 6.44 | 6.45 | 6.38 | 6.39 | 6.39 | qfq | 7,121,600 | 45,645,857 | -0.78% |
| 2025-07-03 | 6.45 | 6.47 | 6.41 | 6.44 | 6.44 | qfq | 6,143,000 | 39,544,283 | 0.00% |
| 2025-07-02 | 6.51 | 6.51 | 6.42 | 6.44 | 6.44 | qfq | 10,221,200 | 65,834,719 | -1.08% |
| 2025-07-01 | 6.56 | 6.56 | 6.47 | 6.51 | 6.51 | qfq | 8,368,700 | 54,449,230 | -0.61% |
| 2025-06-30 | 6.55 | 6.57 | 6.51 | 6.55 | 6.55 | qfq | 7,636,304 | 49,981,870 | 0.15% |
| 2025-06-27 | 6.50 | 6.56 | 6.50 | 6.54 | 6.54 | qfq | 8,021,801 | 52,432,310 | 0.77% |
| 2025-06-26 | 6.54 | 6.58 | 6.49 | 6.49 | 6.49 | qfq | 10,017,500 | 65,420,565 | -1.07% |
| 2025-06-25 | 6.52 | 6.58 | 6.46 | 6.56 | 6.56 | qfq | 10,411,377 | 67,884,837 | 0.77% |
| 2025-06-24 | 6.42 | 6.52 | 6.41 | 6.51 | 6.51 | qfq | 8,691,400 | 56,332,934 | 1.56% |
| 2025-06-23 | 6.34 | 6.43 | 6.28 | 6.41 | 6.41 | qfq | 7,632,677 | 48,549,744 | 1.10% |
| 2025-06-20 | 6.37 | 6.40 | 6.32 | 6.34 | 6.34 | qfq | 6,120,800 | 38,896,788 | -0.31% |
| 2025-06-19 | 6.48 | 6.50 | 6.33 | 6.36 | 6.36 | qfq | 11,318,917 | 72,456,746 | -2.00% |
| 2025-06-18 | 6.53 | 6.57 | 6.46 | 6.49 | 6.49 | qfq | 8,237,366 | 53,512,498 | -1.22% |
| 2025-06-17 | 6.52 | 6.58 | 6.49 | 6.57 | 6.57 | qfq | 8,025,525 | 52,555,535 | 0.77% |
| 2025-06-16 | 6.51 | 6.53 | 6.46 | 6.52 | 6.52 | qfq | 8,558,727 | 55,647,373 | 0.31% |
| 2025-06-13 | 6.61 | 6.61 | 6.50 | 6.50 | 6.50 | qfq | 11,343,007 | 74,153,403 | -1.81% |
| 2025-06-12 | 6.70 | 6.70 | 6.59 | 6.62 | 6.62 | qfq | 13,311,378 | 88,180,498 | -1.19% |
| 2025-06-11 | 6.72 | 6.74 | 6.67 | 6.70 | 6.70 | qfq | 11,944,277 | 80,072,843 | -0.30% |
| 2025-06-10 | 6.78 | 6.93 | 6.66 | 6.72 | 6.72 | qfq | 21,552,619 | 146,194,728 | -0.30% |
| 2025-06-09 | 6.70 | 6.77 | 6.70 | 6.74 | 6.74 | qfq | 9,371,900 | 63,115,092 | 0.75% |
| 2025-06-06 | 6.76 | 6.76 | 6.68 | 6.69 | 6.69 | qfq | 8,169,990 | 54,748,204 | -0.59% |
| 2025-06-05 | 6.73 | 6.78 | 6.62 | 6.73 | 6.73 | qfq | 10,463,300 | 70,368,652 | 0.00% |
| 2025-06-04 | 6.71 | 6.77 | 6.69 | 6.73 | 6.73 | qfq | 11,480,707 | 77,327,977 | 0.75% |
| 2025-06-03 | 6.81 | 6.83 | 6.63 | 6.68 | 6.68 | qfq | 25,417,922 | 170,147,447 | -4.02% |
| 2025-05-30 | 7.05 | 7.05 | 6.92 | 6.96 | 6.96 | qfq | 12,229,336 | 85,118,536 | -1.28% |
| 2025-05-29 | 7.00 | 7.07 | 6.96 | 7.05 | 7.05 | qfq | 11,102,299 | 78,056,339 | 1.00% |
| 2025-05-28 | 7.05 | 7.10 | 6.97 | 6.98 | 6.98 | qfq | 11,768,200 | 82,788,751 | -0.57% |
| 2025-05-27 | 7.06 | 7.06 | 7.00 | 7.02 | 7.02 | qfq | 9,864,000 | 69,297,817 | -0.71% |
| 2025-05-26 | 7.04 | 7.10 | 7.00 | 7.07 | 7.07 | qfq | 12,345,300 | 87,081,683 | 0.14% |
| 2025-05-23 | 7.08 | 7.24 | 7.06 | 7.06 | 7.06 | qfq | 14,066,965 | 100,402,791 | -0.14% |
| 2025-05-22 | 7.23 | 7.26 | 7.07 | 7.07 | 7.07 | qfq | 16,163,251 | 115,782,189 | -2.62% |
| 2025-05-21 | 7.13 | 7.33 | 7.10 | 7.26 | 7.26 | qfq | 26,315,883 | 190,083,597 | 0.97% |
| 2025-05-20 | 7.16 | 7.31 | 7.12 | 7.19 | 7.19 | qfq | 21,436,600 | 154,496,292 | 0.28% |
| 2025-05-19 | 7.01 | 7.19 | 6.99 | 7.17 | 7.17 | qfq | 25,728,082 | 182,682,127 | 3.61% |
| 2025-05-16 | 6.88 | 7.04 | 6.86 | 6.92 | 6.92 | qfq | 15,235,700 | 106,021,466 | 0.44% |
| 2025-05-15 | 6.95 | 6.97 | 6.83 | 6.89 | 6.89 | qfq | 12,524,119 | 86,321,740 | -0.86% |
| 2025-05-14 | 6.98 | 7.03 | 6.93 | 6.95 | 6.95 | qfq | 10,901,100 | 75,986,435 | -0.71% |
| 2025-05-13 | 7.17 | 7.19 | 6.98 | 7.00 | 7.00 | qfq | 13,427,701 | 94,601,922 | -1.13% |
| 2025-05-12 | 7.02 | 7.13 | 7.02 | 7.08 | 7.08 | qfq | 12,355,600 | 87,487,319 | 1.29% |
| 2025-05-09 | 6.98 | 7.00 | 6.88 | 6.99 | 6.99 | qfq | 12,224,621 | 84,969,342 | 0.29% |
| 2025-05-08 | 6.93 | 7.04 | 6.92 | 6.97 | 6.97 | qfq | 16,043,784 | 111,965,726 | 0.87% |
| 2025-05-07 | 6.97 | 7.00 | 6.86 | 6.91 | 6.91 | qfq | 13,203,833 | 91,382,039 | 0.00% |
| 2025-05-06 | 6.83 | 6.91 | 6.77 | 6.91 | 6.91 | qfq | 14,785,451 | 101,181,941 | 1.77% |
| 2025-04-30 | 6.75 | 6.88 | 6.72 | 6.79 | 6.79 | qfq | 19,501,818 | 132,747,366 | 2.41% |
| 2025-04-29 | 6.60 | 6.71 | 6.56 | 6.63 | 6.63 | qfq | 8,602,700 | 57,179,492 | 0.30% |
| 2025-04-28 | 6.69 | 6.72 | 6.58 | 6.61 | 6.61 | qfq | 8,456,546 | 55,944,891 | -1.05% |
| 2025-04-25 | 6.72 | 6.73 | 6.64 | 6.68 | 6.68 | qfq | 8,855,084 | 59,162,400 | -0.30% |
| 2025-04-24 | 6.94 | 6.94 | 6.68 | 6.70 | 6.70 | qfq | 18,069,751 | 122,467,435 | -3.04% |
| 2025-04-23 | 6.70 | 6.96 | 6.70 | 6.91 | 6.91 | qfq | 23,446,974 | 160,984,646 | 3.44% |
| 2025-04-22 | 6.72 | 6.75 | 6.66 | 6.68 | 6.68 | qfq | 9,785,035 | 65,490,150 | -1.04% |
| 2025-04-21 | 6.73 | 6.79 | 6.69 | 6.75 | 6.75 | qfq | 10,065,727 | 67,758,259 | 0.45% |
| 2025-04-18 | 6.66 | 6.76 | 6.58 | 6.72 | 6.72 | qfq | 11,589,800 | 77,348,112 | 1.66% |
| 2025-04-17 | 6.58 | 6.68 | 6.57 | 6.61 | 6.61 | qfq | 9,784,000 | 64,879,263 | -0.45% |
| 2025-04-16 | 6.74 | 6.74 | 6.55 | 6.64 | 6.64 | qfq | 13,177,002 | 87,536,647 | -1.63% |
| 2025-04-15 | 6.80 | 6.84 | 6.66 | 6.75 | 6.75 | qfq | 13,723,749 | 92,398,992 | -0.74% |
| 2025-04-14 | 6.74 | 6.85 | 6.74 | 6.80 | 6.80 | qfq | 16,339,889 | 111,215,123 | 1.64% |
| 2025-04-11 | 6.59 | 6.76 | 6.56 | 6.69 | 6.69 | qfq | 16,566,500 | 110,938,345 | 0.75% |
| 2025-04-10 | 6.68 | 6.83 | 6.64 | 6.64 | 6.64 | qfq | 23,936,526 | 160,960,519 | 0.91% |
| 2025-04-09 | 6.44 | 6.62 | 6.01 | 6.58 | 6.58 | qfq | 28,698,763 | 182,563,691 | 0.61% |
| 2025-04-08 | 6.60 | 6.75 | 6.40 | 6.54 | 6.54 | qfq | 24,566,563 | 160,337,203 | -0.15% |
| 2025-04-07 | 6.85 | 6.98 | 6.55 | 6.55 | 6.55 | qfq | 28,678,906 | 192,568,247 | -10.03% |
| 2025-04-03 | 7.31 | 7.46 | 7.26 | 7.28 | 7.28 | qfq | 19,640,472 | 144,250,775 | -2.54% |
| 2025-04-02 | 7.38 | 7.68 | 7.24 | 7.47 | 7.47 | qfq | 27,145,683 | 203,480,993 | 1.63% |
| 2025-04-01 | 7.54 | 7.59 | 7.34 | 7.35 | 7.35 | qfq | 25,737,085 | 190,373,559 | -2.91% |
| 2025-03-31 | 7.80 | 7.80 | 7.40 | 7.57 | 7.57 | qfq | 40,972,613 | 310,175,970 | -4.90% |
| 2025-03-28 | 7.78 | 8.08 | 7.70 | 7.96 | 7.96 | qfq | 41,958,925 | 332,739,426 | 1.27% |
| 2025-03-27 | 7.98 | 8.26 | 7.82 | 7.86 | 7.86 | qfq | 49,163,900 | 391,612,571 | -2.84% |
| 2025-03-26 | 7.50 | 8.18 | 7.50 | 8.09 | 8.09 | qfq | 64,237,951 | 507,637,362 | 6.17% |
| 2025-03-25 | 7.68 | 7.80 | 7.53 | 7.62 | 7.62 | qfq | 37,811,530 | 290,681,423 | 1.60% |
| 2025-03-24 | 7.88 | 7.90 | 7.33 | 7.50 | 7.50 | qfq | 52,849,395 | 399,165,251 | -5.42% |
| 2025-03-21 | 7.95 | 8.27 | 7.91 | 7.93 | 7.93 | qfq | 68,263,749 | 549,544,600 | 1.15% |
| 2025-03-20 | 7.95 | 8.17 | 7.81 | 7.84 | 7.84 | qfq | 76,516,526 | 608,645,722 | 0.90% |
| 2025-03-19 | 7.47 | 8.00 | 7.43 | 7.77 | 7.77 | qfq | 60,232,218 | 465,486,321 | 3.88% |
| 2025-03-18 | 7.43 | 7.56 | 7.40 | 7.48 | 7.48 | qfq | 27,501,800 | 205,534,272 | 0.67% |
| 2025-03-17 | 7.56 | 7.57 | 7.40 | 7.43 | 7.43 | qfq | 31,154,229 | 232,601,884 | -1.72% |
| 2025-03-14 | 7.72 | 7.72 | 7.48 | 7.56 | 7.56 | qfq | 44,125,043 | 332,919,156 | -2.33% |
| 2025-03-13 | 7.68 | 7.85 | 7.53 | 7.74 | 7.74 | qfq | 66,435,462 | 512,846,940 | 1.84% |
| 2025-03-12 | 7.62 | 7.96 | 7.49 | 7.60 | 7.60 | qfq | 85,166,287 | 653,476,684 | 1.33% |
| 2025-03-11 | 7.61 | 7.79 | 7.40 | 7.50 | 7.50 | qfq | 101,354,371 | 766,459,074 | -2.47% |
| 2025-03-10 | 6.95 | 7.69 | 6.90 | 7.69 | 7.69 | qfq | 51,719,711 | 388,190,486 | 10.01% |
| 2025-03-07 | 6.88 | 7.12 | 6.81 | 6.99 | 6.99 | qfq | 33,079,018 | 231,253,923 | 1.45% |
| 2025-03-06 | 6.88 | 6.91 | 6.80 | 6.89 | 6.89 | qfq | 15,864,136 | 108,936,573 | 0.15% |
| 2025-03-05 | 6.83 | 6.98 | 6.78 | 6.88 | 6.88 | qfq | 15,407,403 | 105,781,357 | 0.58% |
| 2025-03-04 | 6.76 | 6.87 | 6.71 | 6.84 | 6.84 | qfq | 12,452,220 | 84,912,393 | 1.33% |
| 2025-03-03 | 6.71 | 6.83 | 6.68 | 6.75 | 6.75 | qfq | 13,640,863 | 92,283,657 | 0.75% |
| 2025-02-28 | 6.90 | 6.92 | 6.68 | 6.70 | 6.70 | qfq | 20,647,408 | 139,985,374 | -3.18% |
| 2025-02-27 | 7.11 | 7.13 | 6.83 | 6.92 | 6.92 | qfq | 25,450,851 | 177,072,068 | -2.40% |
| 2025-02-26 | 6.95 | 7.16 | 6.93 | 7.09 | 7.09 | qfq | 31,148,506 | 220,935,829 | 2.31% |
| 2025-02-25 | 6.80 | 7.06 | 6.76 | 6.93 | 6.93 | qfq | 27,039,299 | 187,905,392 | 1.46% |
| 2025-02-24 | 6.90 | 6.92 | 6.77 | 6.83 | 6.83 | qfq | 21,728,201 | 148,457,749 | -1.59% |
| 2025-02-21 | 6.95 | 6.96 | 6.84 | 6.94 | 6.94 | qfq | 18,974,830 | 130,588,677 | -0.14% |
| 2025-02-20 | 6.94 | 6.99 | 6.86 | 6.95 | 6.95 | qfq | 15,194,947 | 105,335,880 | 0.29% |
| 2025-02-19 | 6.68 | 6.95 | 6.63 | 6.93 | 6.93 | qfq | 26,775,346 | 184,126,158 | 3.74% |
| 2025-02-18 | 6.83 | 6.90 | 6.66 | 6.68 | 6.68 | qfq | 17,620,219 | 119,448,875 | -2.48% |
| 2025-02-17 | 6.64 | 6.91 | 6.64 | 6.85 | 6.85 | qfq | 26,099,048 | 177,633,032 | 3.47% |
| 2025-02-14 | 6.69 | 6.69 | 6.59 | 6.62 | 6.62 | qfq | 12,145,710 | 80,546,423 | -1.34% |
| 2025-02-13 | 6.79 | 6.91 | 6.70 | 6.71 | 6.71 | qfq | 16,991,044 | 114,918,328 | -1.47% |
| 2025-02-12 | 6.74 | 6.91 | 6.71 | 6.81 | 6.81 | qfq | 17,514,493 | 118,762,784 | 0.74% |
| 2025-02-11 | 6.85 | 6.88 | 6.74 | 6.76 | 6.76 | qfq | 12,573,301 | 85,208,625 | -1.60% |
| 2025-02-10 | 6.88 | 6.94 | 6.79 | 6.87 | 6.87 | qfq | 14,864,433 | 101,762,198 | 1.33% |
| 2025-02-07 | 6.69 | 6.84 | 6.65 | 6.78 | 6.78 | qfq | 20,102,201 | 135,900,220 | 1.04% |
| 2025-02-06 | 6.62 | 6.74 | 6.45 | 6.71 | 6.71 | qfq | 20,939,584 | 138,482,440 | 0.30% |
| 2025-02-05 | 6.52 | 6.73 | 6.52 | 6.69 | 6.69 | qfq | 9,944,642 | 66,151,451 | 1.21% |
| 2025-01-27 | 6.76 | 6.81 | 6.60 | 6.61 | 6.61 | qfq | 9,638,401 | 64,487,633 | -2.22% |
| 2025-01-24 | 6.76 | 6.79 | 6.70 | 6.76 | 6.76 | qfq | 8,465,100 | 57,166,695 | -0.59% |
| 2025-01-23 | 6.85 | 6.96 | 6.78 | 6.80 | 6.80 | qfq | 11,245,987 | 77,521,057 | -0.58% |
| 2025-01-22 | 6.77 | 7.02 | 6.75 | 6.84 | 6.84 | qfq | 13,149,620 | 90,343,235 | 0.44% |
| 2025-01-21 | 6.94 | 6.96 | 6.78 | 6.81 | 6.81 | qfq | 10,093,151 | 68,961,932 | -1.59% |
| 2025-01-20 | 7.06 | 7.19 | 6.90 | 6.92 | 6.92 | qfq | 13,945,677 | 97,770,581 | -1.84% |
| 2025-01-17 | 7.04 | 7.13 | 6.99 | 7.05 | 7.05 | qfq | 11,109,474 | 78,445,986 | -0.56% |
| 2025-01-16 | 6.85 | 7.10 | 6.81 | 7.09 | 7.09 | qfq | 21,267,624 | 148,733,077 | 4.73% |
| 2025-01-15 | 6.83 | 6.83 | 6.74 | 6.77 | 6.77 | qfq | 10,403,000 | 70,430,303 | -0.88% |
| 2025-01-14 | 6.69 | 6.88 | 6.50 | 6.83 | 6.83 | qfq | 23,711,892 | 158,776,550 | 6.72% |
| 2025-01-13 | 6.38 | 6.48 | 6.28 | 6.40 | 6.40 | qfq | 9,633,333 | 61,477,148 | -0.93% |
| 2025-01-10 | 6.42 | 6.78 | 6.39 | 6.46 | 6.46 | qfq | 21,486,510 | 141,530,586 | 0.62% |
| 2025-01-09 | 6.41 | 6.51 | 6.39 | 6.42 | 6.42 | qfq | 9,596,530 | 61,809,398 | -0.77% |
| 2025-01-08 | 6.57 | 6.59 | 6.30 | 6.47 | 6.47 | qfq | 13,419,628 | 86,226,452 | -1.97% |
| 2025-01-07 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | qfq | 9,777,180 | 63,700,184 | 2.33% |
| 2025-01-06 | 6.49 | 6.58 | 6.38 | 6.45 | 6.45 | qfq | 12,963,224 | 83,845,664 | -1.53% |
| 2025-01-03 | 6.99 | 6.99 | 6.53 | 6.55 | 6.55 | qfq | 19,068,064 | 128,196,331 | -5.89% |
| 2025-01-02 | 7.12 | 7.15 | 6.86 | 6.96 | 6.96 | qfq | 15,750,445 | 110,670,143 | -2.11% |
| 2024-12-31 | 7.15 | 7.25 | 7.07 | 7.11 | 7.11 | qfq | 13,843,684 | 98,859,556 | -0.14% |
| 2024-12-30 | 7.08 | 7.28 | 7.05 | 7.12 | 7.12 | qfq | 14,966,260 | 106,830,071 | 0.00% |
| 2024-12-27 | 7.08 | 7.25 | 7.07 | 7.12 | 7.12 | qfq | 13,912,378 | 99,696,081 | 0.56% |
| 2024-12-26 | 7.00 | 7.11 | 6.98 | 7.08 | 7.08 | qfq | 8,461,201 | 59,814,241 | 1.14% |
| 2024-12-25 | 7.12 | 7.14 | 6.87 | 7.00 | 7.00 | qfq | 11,754,482 | 82,256,889 | -1.69% |
| 2024-12-24 | 7.09 | 7.20 | 7.03 | 7.12 | 7.12 | qfq | 12,992,769 | 92,296,610 | 0.99% |
| 2024-12-23 | 7.50 | 7.51 | 7.02 | 7.05 | 7.05 | qfq | 29,245,573 | 210,136,099 | -5.62% |
| 2024-12-20 | 7.43 | 7.52 | 7.37 | 7.47 | 7.47 | qfq | 12,025,891 | 89,608,224 | 0.00% |
| 2024-12-19 | 7.50 | 7.70 | 7.43 | 7.47 | 7.47 | qfq | 17,690,420 | 133,184,936 | -1.32% |
| 2024-12-18 | 7.50 | 7.74 | 7.50 | 7.57 | 7.57 | qfq | 20,292,011 | 154,425,041 | 1.88% |
| 2024-12-17 | 7.59 | 7.63 | 7.41 | 7.43 | 7.43 | qfq | 13,257,902 | 99,525,628 | -2.11% |
| 2024-12-16 | 7.65 | 7.70 | 7.55 | 7.59 | 7.59 | qfq | 12,551,727 | 95,430,743 | -0.78% |
| 2024-12-13 | 7.78 | 7.82 | 7.63 | 7.65 | 7.65 | qfq | 17,668,110 | 136,054,843 | -2.17% |
| 2024-12-12 | 7.84 | 7.88 | 7.71 | 7.82 | 7.82 | qfq | 16,886,245 | 131,547,592 | -0.64% |
| 2024-12-11 | 7.93 | 7.94 | 7.80 | 7.87 | 7.87 | qfq | 22,757,744 | 178,742,357 | -0.76% |
| 2024-12-10 | 8.00 | 8.20 | 7.90 | 7.93 | 7.93 | qfq | 32,832,100 | 264,399,919 | -0.50% |
| 2024-12-09 | 7.89 | 8.10 | 7.83 | 7.97 | 7.97 | qfq | 27,019,826 | 214,868,328 | 0.89% |
| 2024-12-06 | 7.91 | 7.92 | 7.80 | 7.90 | 7.90 | qfq | 19,703,667 | 154,651,763 | -0.13% |
| 2024-12-05 | 7.64 | 8.06 | 7.62 | 7.91 | 7.91 | qfq | 31,620,671 | 249,189,407 | 2.46% |
| 2024-12-04 | 7.67 | 7.87 | 7.65 | 7.72 | 7.72 | qfq | 28,611,387 | 222,652,784 | 0.39% |
| 2024-12-03 | 7.68 | 7.75 | 7.62 | 7.69 | 7.69 | qfq | 18,851,291 | 144,601,831 | 0.26% |
| 2024-12-02 | 7.53 | 7.73 | 7.41 | 7.67 | 7.67 | qfq | 31,217,124 | 236,636,078 | 1.59% |
| 2024-11-29 | 7.35 | 7.59 | 7.32 | 7.55 | 7.55 | qfq | 18,987,704 | 141,542,127 | 2.44% |
| 2024-11-28 | 7.34 | 7.45 | 7.34 | 7.37 | 7.37 | qfq | 12,977,200 | 95,946,322 | -0.14% |
| 2024-11-27 | 7.24 | 7.38 | 7.16 | 7.38 | 7.38 | qfq | 14,731,683 | 106,888,603 | 1.23% |
| 2024-11-26 | 7.44 | 7.45 | 7.27 | 7.29 | 7.29 | qfq | 13,991,000 | 102,745,119 | -2.28% |
| 2024-11-25 | 7.30 | 7.53 | 7.22 | 7.46 | 7.46 | qfq | 22,460,772 | 165,162,565 | 1.77% |
| 2024-11-22 | 7.63 | 7.64 | 7.32 | 7.33 | 7.33 | qfq | 16,635,800 | 124,355,581 | -3.68% |
| 2024-11-21 | 7.58 | 7.64 | 7.53 | 7.61 | 7.61 | qfq | 13,587,700 | 103,069,467 | -0.13% |
| 2024-11-20 | 7.51 | 7.65 | 7.47 | 7.62 | 7.62 | qfq | 17,164,771 | 130,203,236 | 0.79% |
| 2024-11-19 | 7.36 | 7.57 | 7.36 | 7.56 | 7.56 | qfq | 19,461,245 | 145,247,875 | 2.86% |
| 2024-11-18 | 7.64 | 7.69 | 7.32 | 7.35 | 7.35 | qfq | 24,185,103 | 180,772,987 | -3.67% |
| 2024-11-15 | 7.72 | 7.85 | 7.62 | 7.63 | 7.63 | qfq | 22,901,500 | 176,996,906 | -1.93% |
| 2024-11-14 | 8.04 | 8.05 | 7.76 | 7.78 | 7.78 | qfq | 22,115,800 | 174,554,312 | -3.11% |
| 2024-11-13 | 7.97 | 8.05 | 7.82 | 8.03 | 8.03 | qfq | 30,799,261 | 245,010,814 | 0.63% |
| 2024-11-12 | 8.25 | 8.25 | 7.88 | 7.98 | 7.98 | qfq | 42,261,772 | 340,847,468 | -3.62% |
| 2024-11-11 | 8.30 | 8.35 | 8.16 | 8.28 | 8.28 | qfq | 43,577,594 | 358,942,597 | 0.36% |
| 2024-11-08 | 8.25 | 8.49 | 8.18 | 8.25 | 8.25 | qfq | 53,028,306 | 442,633,334 | 0.98% |
| 2024-11-07 | 8.08 | 8.21 | 7.96 | 8.17 | 8.17 | qfq | 44,542,232 | 360,674,544 | 0.62% |
| 2024-11-06 | 8.28 | 8.41 | 8.06 | 8.12 | 8.12 | qfq | 55,543,203 | 455,443,247 | -1.58% |
| 2024-11-05 | 8.15 | 8.35 | 8.02 | 8.25 | 8.25 | qfq | 59,520,367 | 488,271,968 | 1.10% |
| 2024-11-04 | 7.82 | 8.46 | 7.77 | 8.16 | 8.16 | qfq | 61,180,207 | 500,774,269 | 3.03% |
| 2024-11-01 | 8.46 | 8.59 | 7.81 | 7.92 | 7.92 | qfq | 84,887,710 | 687,990,835 | -8.33% |
| 2024-10-31 | 9.01 | 9.01 | 8.41 | 8.64 | 8.64 | qfq | 120,168,067 | 1,040,133,578 | -3.36% |
| 2024-10-30 | 8.31 | 9.11 | 8.31 | 8.94 | 8.94 | qfq | 123,536,253 | 1,078,606,915 | 5.42% |
| 2024-10-29 | 8.37 | 9.00 | 8.16 | 8.48 | 8.48 | qfq | 160,208,200 | 1,367,280,952 | 3.16% |
| 2024-10-28 | 7.63 | 8.22 | 7.45 | 8.22 | 8.22 | qfq | 110,543,634 | 891,491,036 | 10.04% |
| 2024-10-25 | 7.33 | 7.62 | 7.28 | 7.47 | 7.47 | qfq | 44,574,238 | 332,184,984 | 0.95% |
| 2024-10-24 | 7.40 | 7.73 | 7.27 | 7.40 | 7.40 | qfq | 43,379,176 | 322,136,309 | -1.73% |
| 2024-10-23 | 7.20 | 7.81 | 7.12 | 7.53 | 7.53 | qfq | 72,286,400 | 543,244,564 | 6.06% |
| 2024-10-22 | 7.45 | 7.45 | 7.05 | 7.10 | 7.10 | qfq | 42,936,721 | 309,327,697 | 0.42% |
| 2024-10-21 | 7.15 | 7.18 | 7.04 | 7.07 | 7.07 | qfq | 29,489,023 | 208,895,026 | -1.12% |
| 2024-10-18 | 6.97 | 7.17 | 6.97 | 7.15 | 7.15 | qfq | 28,141,890 | 199,703,652 | 1.42% |
| 2024-10-17 | 7.15 | 7.20 | 7.01 | 7.05 | 7.05 | qfq | 23,530,755 | 166,633,830 | -1.54% |
| 2024-10-16 | 6.60 | 7.21 | 6.58 | 7.16 | 7.16 | qfq | 51,570,011 | 363,365,588 | 7.35% |
| 2024-10-15 | 6.70 | 6.83 | 6.63 | 6.67 | 6.67 | qfq | 15,250,405 | 102,816,595 | -1.19% |
| 2024-10-14 | 6.64 | 6.76 | 6.49 | 6.75 | 6.75 | qfq | 20,117,303 | 133,823,134 | 4.65% |
| 2024-10-11 | 6.60 | 6.65 | 6.41 | 6.45 | 6.45 | qfq | 16,755,400 | 109,204,677 | -3.44% |
| 2024-10-10 | 6.66 | 6.80 | 6.50 | 6.68 | 6.68 | qfq | 23,838,084 | 158,874,579 | 0.45% |
| 2024-10-09 | 7.05 | 7.05 | 6.56 | 6.65 | 6.65 | qfq | 45,207,000 | 305,328,837 | -6.99% |
| 2024-10-08 | 7.91 | 7.91 | 7.05 | 7.15 | 7.15 | qfq | 78,339,532 | 573,746,262 | -0.69% |
| 2024-09-30 | 7.10 | 7.29 | 6.83 | 7.20 | 7.20 | qfq | 57,351,446 | 407,978,458 | 5.42% |
| 2024-09-27 | 6.66 | 6.90 | 6.61 | 6.83 | 6.83 | qfq | 17,974,903 | 121,090,828 | 3.80% |
| 2024-09-26 | 6.40 | 6.58 | 6.40 | 6.58 | 6.58 | qfq | 10,761,228 | 70,149,104 | 2.33% |
| 2024-09-25 | 6.51 | 6.70 | 6.43 | 6.43 | 6.43 | qfq | 13,035,302 | 85,044,279 | 1.10% |
| 2024-09-24 | 6.21 | 6.36 | 6.20 | 6.36 | 6.36 | qfq | 7,966,001 | 50,163,279 | 2.25% |
| 2024-09-23 | 6.24 | 6.27 | 6.19 | 6.22 | 6.22 | qfq | 5,565,900 | 34,611,615 | -1.27% |
| 2024-09-20 | 6.13 | 6.37 | 6.10 | 6.30 | 6.30 | qfq | 9,597,952 | 59,957,045 | 2.27% |
| 2024-09-19 | 6.14 | 6.24 | 6.10 | 6.16 | 6.16 | qfq | 6,328,959 | 39,088,282 | 0.65% |
| 2024-09-18 | 6.12 | 6.19 | 6.08 | 6.12 | 6.12 | qfq | 6,948,500 | 42,558,302 | -1.45% |
| 2024-09-13 | 6.50 | 6.50 | 6.16 | 6.21 | 6.21 | qfq | 13,492,591 | 84,918,880 | 1.47% |
| 2024-09-12 | 5.98 | 6.20 | 5.98 | 6.12 | 6.12 | qfq | 6,166,000 | 37,822,046 | 2.00% |
| 2024-09-11 | 5.97 | 6.03 | 5.92 | 6.00 | 6.00 | qfq | 2,618,050 | 15,671,982 | 0.50% |
| 2024-09-10 | 6.02 | 6.03 | 5.88 | 5.97 | 5.97 | qfq | 4,247,600 | 25,297,679 | -0.67% |
| 2024-09-09 | 6.05 | 6.09 | 6.00 | 6.01 | 6.01 | qfq | 3,358,800 | 20,307,809 | -1.15% |
| 2024-09-06 | 6.08 | 6.11 | 6.02 | 6.08 | 6.08 | qfq | 2,487,600 | 15,099,139 | -0.49% |
| 2024-09-05 | 6.11 | 6.15 | 6.07 | 6.11 | 6.11 | qfq | 2,932,500 | 17,922,343 | -0.16% |
| 2024-09-04 | 6.10 | 6.15 | 6.05 | 6.12 | 6.12 | qfq | 3,085,900 | 18,839,090 | 0.49% |
| 2024-09-03 | 6.04 | 6.12 | 6.03 | 6.09 | 6.09 | qfq | 2,695,300 | 16,390,277 | 0.83% |
| 2024-09-02 | 6.13 | 6.14 | 6.04 | 6.04 | 6.04 | qfq | 3,025,600 | 18,380,566 | -0.98% |
| 2024-08-30 | 6.22 | 6.23 | 6.10 | 6.10 | 6.10 | qfq | 5,235,110 | 32,288,215 | -0.33% |
| 2024-08-29 | 6.01 | 6.16 | 5.97 | 6.12 | 6.12 | qfq | 3,629,101 | 22,120,080 | 1.83% |
| 2024-08-28 | 5.93 | 6.07 | 5.93 | 6.01 | 6.01 | qfq | 3,142,601 | 18,886,400 | 0.84% |
| 2024-08-27 | 6.04 | 6.04 | 5.94 | 5.96 | 5.96 | qfq | 1,860,328 | 11,141,566 | -1.49% |
| 2024-08-26 | 6.03 | 6.11 | 6.01 | 6.05 | 6.05 | qfq | 2,523,500 | 15,274,942 | 0.33% |
| 2024-08-23 | 5.99 | 6.05 | 5.92 | 6.03 | 6.03 | qfq | 3,144,600 | 18,848,835 | 0.67% |
| 2024-08-22 | 6.10 | 6.13 | 5.99 | 5.99 | 5.99 | qfq | 3,965,700 | 24,022,815 | -1.48% |
| 2024-08-21 | 6.10 | 6.17 | 6.06 | 6.08 | 6.08 | qfq | 2,039,400 | 12,436,668 | -0.65% |
| 2024-08-20 | 6.22 | 6.24 | 6.08 | 6.12 | 6.12 | qfq | 3,560,000 | 21,821,393 | -1.61% |
| 2024-08-19 | 6.21 | 6.29 | 6.19 | 6.22 | 6.22 | qfq | 3,137,500 | 19,537,967 | -0.16% |
| 2024-08-16 | 6.27 | 6.30 | 6.21 | 6.23 | 6.23 | qfq | 2,516,201 | 15,723,259 | -0.64% |
| 2024-08-15 | 6.19 | 6.34 | 6.17 | 6.27 | 6.27 | qfq | 4,937,500 | 30,910,070 | 1.29% |
| 2024-08-14 | 6.37 | 6.37 | 6.18 | 6.19 | 6.19 | qfq | 5,434,200 | 33,883,976 | -2.52% |
| 2024-08-13 | 6.37 | 6.45 | 6.28 | 6.35 | 6.35 | qfq | 7,213,282 | 45,844,308 | -0.31% |
| 2024-08-12 | 6.42 | 6.51 | 6.36 | 6.37 | 6.37 | qfq | 5,612,500 | 36,058,780 | -1.85% |
| 2024-08-09 | 6.50 | 6.57 | 6.48 | 6.49 | 6.49 | qfq | 4,826,203 | 31,448,738 | -0.31% |
| 2024-08-08 | 6.63 | 6.67 | 6.49 | 6.51 | 6.51 | qfq | 11,024,710 | 72,270,759 | -2.40% |
| 2024-08-07 | 6.69 | 6.77 | 6.65 | 6.67 | 6.67 | qfq | 6,604,000 | 44,316,903 | 0.00% |
| 2024-08-06 | 6.67 | 6.73 | 6.61 | 6.67 | 6.67 | qfq | 5,624,500 | 37,459,769 | 0.15% |
| 2024-08-05 | 6.67 | 6.79 | 6.61 | 6.66 | 6.66 | qfq | 8,465,900 | 56,672,469 | -0.15% |
| 2024-08-02 | 6.61 | 6.69 | 6.58 | 6.67 | 6.67 | qfq | 6,384,700 | 42,423,598 | 0.15% |
| 2024-08-01 | 6.65 | 6.77 | 6.62 | 6.66 | 6.66 | qfq | 9,313,247 | 62,320,500 | -0.60% |
| 2024-07-31 | 6.51 | 6.75 | 6.48 | 6.70 | 6.70 | qfq | 14,102,634 | 93,860,119 | 2.29% |
| 2024-07-30 | 6.41 | 6.68 | 6.26 | 6.55 | 6.55 | qfq | 15,019,224 | 96,872,839 | 2.02% |
| 2024-07-29 | 6.58 | 6.66 | 6.38 | 6.42 | 6.42 | qfq | 9,915,985 | 64,448,423 | -1.08% |
| 2024-07-26 | 6.43 | 6.57 | 6.32 | 6.49 | 6.49 | qfq | 11,257,338 | 72,663,067 | 2.20% |
| 2024-07-25 | 6.40 | 6.54 | 6.35 | 6.35 | 6.35 | qfq | 11,123,656 | 71,747,966 | -1.85% |
| 2024-07-24 | 6.36 | 6.58 | 6.22 | 6.47 | 6.47 | qfq | 18,495,674 | 118,105,602 | -0.77% |
| 2024-07-23 | 6.24 | 6.88 | 6.10 | 6.52 | 6.52 | qfq | 29,855,217 | 193,247,357 | 4.32% |
| 2024-07-22 | 5.68 | 6.25 | 5.63 | 6.25 | 6.25 | qfq | 15,274,528 | 90,366,530 | 10.04% |
| 2024-07-19 | 5.64 | 5.69 | 5.60 | 5.68 | 5.68 | qfq | 4,765,800 | 26,891,967 | 0.00% |
| 2024-07-18 | 5.50 | 5.72 | 5.37 | 5.68 | 5.68 | qfq | 8,125,100 | 45,065,027 | 3.27% |
| 2024-07-17 | 5.54 | 5.58 | 5.49 | 5.50 | 5.50 | qfq | 3,214,402 | 17,727,797 | -0.72% |
| 2024-07-16 | 5.52 | 5.57 | 5.48 | 5.54 | 5.54 | qfq | 2,852,900 | 15,776,225 | 0.36% |
| 2024-07-15 | 5.65 | 5.65 | 5.50 | 5.52 | 5.52 | qfq | 3,694,040 | 20,508,829 | -2.13% |
| 2024-07-12 | 5.70 | 5.75 | 5.62 | 5.64 | 5.64 | qfq | 2,687,800 | 15,262,912 | -1.05% |
| 2024-07-11 | 5.70 | 5.76 | 5.66 | 5.70 | 5.70 | qfq | 3,907,502 | 22,287,513 | 1.79% |
| 2024-07-10 | 5.63 | 5.70 | 5.52 | 5.60 | 5.60 | qfq | 4,068,000 | 22,838,648 | -1.93% |
| 2024-07-09 | 5.64 | 5.72 | 5.52 | 5.71 | 5.71 | qfq | 4,691,810 | 26,457,526 | 1.24% |
| 2024-07-08 | 5.82 | 5.82 | 5.63 | 5.64 | 5.64 | qfq | 3,837,100 | 21,897,663 | -3.26% |
| 2024-07-05 | 5.80 | 5.84 | 5.67 | 5.83 | 5.83 | qfq | 4,410,700 | 25,305,325 | 0.69% |
| 2024-07-04 | 5.99 | 6.06 | 5.78 | 5.79 | 5.79 | qfq | 5,295,489 | 31,182,723 | -3.66% |
| 2024-07-03 | 5.98 | 6.04 | 5.98 | 6.01 | 6.01 | qfq | 2,095,600 | 12,584,056 | -0.33% |
| 2024-07-02 | 6.10 | 6.11 | 6.01 | 6.03 | 6.03 | qfq | 2,760,623 | 16,687,988 | -1.15% |
| 2024-07-01 | 6.08 | 6.12 | 5.98 | 6.10 | 6.10 | qfq | 3,282,787 | 19,847,819 | 0.16% |
| 2024-06-28 | 6.14 | 6.17 | 6.03 | 6.09 | 6.09 | qfq | 4,266,737 | 26,091,222 | -0.81% |
| 2024-06-27 | 6.23 | 6.23 | 6.13 | 6.14 | 6.14 | qfq | 2,984,300 | 18,472,754 | -1.44% |
| 2024-06-26 | 6.14 | 6.24 | 6.06 | 6.23 | 6.23 | qfq | 4,732,100 | 29,152,520 | 1.96% |
| 2024-06-25 | 6.02 | 6.22 | 6.02 | 6.11 | 6.11 | qfq | 5,599,900 | 34,410,238 | 1.50% |
| 2024-06-24 | 6.15 | 6.20 | 5.97 | 6.02 | 6.02 | qfq | 5,590,600 | 33,974,690 | -3.22% |
| 2024-06-21 | 6.19 | 6.25 | 6.17 | 6.22 | 6.22 | qfq | 2,829,800 | 17,576,508 | -0.16% |
| 2024-06-20 | 6.34 | 6.41 | 6.21 | 6.23 | 6.23 | qfq | 4,820,500 | 30,368,918 | -2.50% |
| 2024-06-19 | 6.36 | 6.42 | 6.33 | 6.39 | 6.39 | qfq | 3,815,800 | 24,340,252 | 0.47% |
| 2024-06-18 | 6.33 | 6.39 | 6.31 | 6.36 | 6.36 | qfq | 2,715,602 | 17,271,583 | 0.00% |
| 2024-06-17 | 6.28 | 6.36 | 6.22 | 6.36 | 6.36 | qfq | 5,309,200 | 33,443,045 | 1.27% |
| 2024-06-14 | 6.37 | 6.40 | 6.27 | 6.28 | 6.28 | qfq | 4,076,562 | 25,740,940 | -1.10% |
| 2024-06-13 | 6.41 | 6.46 | 6.31 | 6.35 | 6.35 | qfq | 4,723,253 | 30,102,319 | -1.24% |
| 2024-06-12 | 6.33 | 6.48 | 6.33 | 6.43 | 6.43 | qfq | 3,322,761 | 21,363,989 | 0.78% |
| 2024-06-11 | 6.46 | 6.46 | 6.32 | 6.38 | 6.38 | qfq | 4,063,201 | 25,860,694 | -1.24% |
| 2024-06-07 | 6.38 | 6.49 | 6.34 | 6.46 | 6.46 | qfq | 5,333,580 | 34,232,787 | 1.73% |
| 2024-06-06 | 6.48 | 6.54 | 6.27 | 6.35 | 6.35 | qfq | 9,914,700 | 63,105,608 | -2.46% |
| 2024-06-05 | 6.68 | 6.70 | 6.48 | 6.51 | 6.51 | qfq | 8,548,301 | 56,260,425 | -2.54% |
| 2024-06-04 | 6.85 | 6.86 | 6.66 | 6.68 | 6.68 | qfq | 7,485,600 | 50,244,042 | -2.05% |
| 2024-06-03 | 7.03 | 7.03 | 6.78 | 6.82 | 6.82 | qfq | 12,549,600 | 86,305,033 | -2.99% |
| 2024-05-31 | 6.96 | 7.10 | 6.94 | 7.03 | 7.03 | qfq | 5,636,499 | 39,710,022 | 1.15% |
| 2024-05-30 | 7.03 | 7.06 | 6.94 | 6.95 | 6.95 | qfq | 3,931,774 | 27,445,525 | -1.14% |
| 2024-05-29 | 7.08 | 7.10 | 7.01 | 7.03 | 7.03 | qfq | 3,470,784 | 24,480,813 | -0.71% |
| 2024-05-28 | 7.08 | 7.11 | 6.99 | 7.08 | 7.08 | qfq | 4,137,999 | 29,191,774 | 0.00% |
| 2024-05-27 | 6.92 | 7.10 | 6.82 | 7.08 | 7.08 | qfq | 7,428,982 | 51,958,683 | 1.72% |
| 2024-05-24 | 7.16 | 7.16 | 6.94 | 6.96 | 6.96 | qfq | 6,943,000 | 48,897,684 | -2.52% |
| 2024-05-23 | 7.02 | 7.17 | 6.98 | 7.14 | 7.14 | qfq | 10,491,482 | 74,302,467 | 1.71% |
| 2024-05-22 | 6.98 | 7.03 | 6.97 | 7.02 | 7.02 | qfq | 4,035,329 | 28,243,122 | 0.14% |
| 2024-05-21 | 7.08 | 7.10 | 6.98 | 7.01 | 7.01 | qfq | 5,941,500 | 41,689,459 | -0.71% |
| 2024-05-20 | 7.09 | 7.13 | 7.05 | 7.06 | 7.06 | qfq | 6,077,010 | 43,033,919 | -0.70% |
| 2024-05-17 | 7.10 | 7.13 | 7.04 | 7.11 | 7.11 | qfq | 6,040,855 | 42,702,666 | 0.42% |
| 2024-05-16 | 7.09 | 7.13 | 7.04 | 7.08 | 7.08 | qfq | 6,230,482 | 44,156,494 | -0.14% |
| 2024-05-15 | 7.13 | 7.14 | 7.06 | 7.09 | 7.09 | qfq | 4,457,900 | 31,628,545 | -0.84% |
| 2024-05-14 | 7.16 | 7.22 | 7.11 | 7.15 | 7.15 | qfq | 5,118,100 | 36,603,202 | -0.14% |
| 2024-05-13 | 7.33 | 7.33 | 7.13 | 7.16 | 7.16 | qfq | 11,494,600 | 82,684,591 | -3.24% |
| 2024-05-10 | 7.45 | 7.51 | 7.34 | 7.40 | 7.40 | qfq | 8,211,630 | 60,849,459 | -0.40% |
| 2024-05-09 | 7.31 | 7.50 | 7.31 | 7.43 | 7.43 | qfq | 14,859,684 | 110,136,004 | 0.95% |
| 2024-05-08 | 7.60 | 7.70 | 7.33 | 7.36 | 7.36 | qfq | 21,613,601 | 160,956,521 | 0.27% |
| 2024-05-07 | 7.33 | 7.39 | 7.27 | 7.34 | 7.34 | qfq | 8,384,736 | 61,510,926 | 0.14% |
| 2024-05-06 | 7.16 | 7.44 | 7.12 | 7.33 | 7.33 | qfq | 18,323,000 | 133,073,024 | 2.37% |
| 2024-04-30 | 7.01 | 7.16 | 6.88 | 7.16 | 7.16 | qfq | 14,699,896 | 103,525,498 | 1.42% |
| 2024-04-29 | 6.97 | 7.11 | 6.97 | 7.06 | 7.06 | qfq | 8,434,100 | 59,545,604 | 1.29% |
| 2024-04-26 | 6.92 | 6.98 | 6.87 | 6.97 | 6.97 | qfq | 7,511,886 | 52,073,625 | 1.16% |
| 2024-04-25 | 6.88 | 6.95 | 6.84 | 6.89 | 6.89 | qfq | 5,530,622 | 38,157,402 | -0.14% |
| 2024-04-24 | 6.86 | 6.92 | 6.84 | 6.90 | 6.90 | qfq | 5,171,825 | 35,572,794 | 0.88% |
| 2024-04-23 | 7.06 | 7.09 | 6.80 | 6.84 | 6.84 | qfq | 10,586,824 | 73,096,862 | -2.98% |
| 2024-04-22 | 6.99 | 7.07 | 6.88 | 7.05 | 7.05 | qfq | 8,060,800 | 56,530,499 | 1.00% |
| 2024-04-19 | 7.12 | 7.14 | 6.89 | 6.98 | 6.98 | qfq | 16,458,200 | 115,240,953 | -2.51% |
| 2024-04-18 | 7.30 | 7.35 | 7.16 | 7.16 | 7.16 | qfq | 17,053,997 | 123,384,633 | -3.11% |
| 2024-04-17 | 6.85 | 7.42 | 6.85 | 7.39 | 7.39 | qfq | 26,547,993 | 193,194,980 | 8.04% |
| 2024-04-16 | 7.55 | 7.55 | 6.84 | 6.84 | 6.84 | qfq | 33,604,057 | 241,393,598 | -10.00% |
| 2024-04-15 | 7.30 | 7.75 | 7.20 | 7.60 | 7.60 | qfq | 37,081,770 | 279,113,353 | 3.54% |
| 2024-04-12 | 7.23 | 7.40 | 7.19 | 7.34 | 7.34 | qfq | 15,996,808 | 116,840,290 | 1.10% |
| 2024-04-11 | 7.19 | 7.40 | 7.13 | 7.26 | 7.26 | qfq | 16,995,569 | 123,171,391 | -0.82% |
| 2024-04-10 | 7.24 | 7.43 | 7.17 | 7.32 | 7.32 | qfq | 24,961,658 | 182,552,246 | 2.66% |
| 2024-04-09 | 7.16 | 7.27 | 7.09 | 7.13 | 7.13 | qfq | 10,236,811 | 73,069,439 | -1.25% |
| 2024-04-08 | 7.29 | 7.45 | 7.18 | 7.22 | 7.22 | qfq | 20,405,642 | 149,792,743 | -0.96% |
| 2024-04-03 | 7.21 | 7.52 | 7.08 | 7.29 | 7.29 | qfq | 32,626,457 | 238,001,820 | 4.29% |
| 2024-04-02 | 7.05 | 7.07 | 6.95 | 6.99 | 6.99 | qfq | 5,507,424 | 38,543,788 | -0.57% |
| 2024-04-01 | 7.00 | 7.06 | 6.98 | 7.03 | 7.03 | qfq | 5,587,373 | 39,239,804 | 1.01% |
| 2024-03-29 | 6.86 | 6.96 | 6.82 | 6.96 | 6.96 | qfq | 4,784,984 | 32,958,128 | 1.46% |
| 2024-03-28 | 6.84 | 6.96 | 6.80 | 6.86 | 6.86 | qfq | 8,061,582 | 55,509,778 | 0.88% |
| 2024-03-27 | 6.93 | 7.00 | 6.80 | 6.80 | 6.80 | qfq | 5,930,899 | 40,885,826 | -2.58% |
| 2024-03-26 | 6.91 | 7.02 | 6.88 | 6.98 | 6.98 | qfq | 7,166,600 | 49,779,468 | 0.29% |
| 2024-03-25 | 7.06 | 7.12 | 6.94 | 6.96 | 6.96 | qfq | 8,609,602 | 60,519,245 | -1.56% |
| 2024-03-22 | 7.17 | 7.17 | 7.00 | 7.07 | 7.07 | qfq | 9,335,700 | 65,938,059 | -1.39% |
| 2024-03-21 | 7.15 | 7.20 | 7.11 | 7.17 | 7.17 | qfq | 7,926,500 | 56,719,549 | 0.00% |
| 2024-03-20 | 7.23 | 7.27 | 7.13 | 7.17 | 7.17 | qfq | 8,749,020 | 62,824,866 | -0.97% |
| 2024-03-19 | 7.35 | 7.39 | 7.22 | 7.24 | 7.24 | qfq | 12,307,619 | 89,727,921 | -2.16% |
| 2024-03-18 | 7.39 | 7.46 | 7.29 | 7.40 | 7.40 | qfq | 15,082,336 | 111,151,425 | 0.95% |
| 2024-03-15 | 7.15 | 7.33 | 7.08 | 7.33 | 7.33 | qfq | 19,876,399 | 143,690,098 | 1.66% |
| 2024-03-14 | 7.07 | 7.34 | 7.07 | 7.21 | 7.21 | qfq | 21,282,281 | 153,094,619 | 1.98% |
| 2024-03-13 | 7.11 | 7.14 | 7.04 | 7.07 | 7.07 | qfq | 7,418,585 | 52,500,924 | -0.42% |
| 2024-03-12 | 7.13 | 7.15 | 7.06 | 7.10 | 7.10 | qfq | 9,022,389 | 64,045,681 | 0.00% |
| 2024-03-11 | 7.09 | 7.13 | 7.03 | 7.10 | 7.10 | qfq | 8,061,410 | 56,976,471 | 0.14% |
| 2024-03-08 | 6.98 | 7.15 | 6.98 | 7.09 | 7.09 | qfq | 9,733,280 | 68,801,983 | 0.85% |
| 2024-03-07 | 7.19 | 7.30 | 7.03 | 7.03 | 7.03 | qfq | 18,348,855 | 131,218,903 | -1.13% |
| 2024-03-06 | 6.97 | 7.24 | 6.96 | 7.11 | 7.11 | qfq | 17,297,544 | 123,258,190 | 1.43% |
| 2024-03-05 | 6.96 | 7.11 | 6.96 | 7.01 | 7.01 | qfq | 11,267,176 | 79,391,999 | -0.28% |
| 2024-03-04 | 7.09 | 7.10 | 6.91 | 7.03 | 7.03 | qfq | 12,108,675 | 84,766,375 | 0.00% |
| 2024-03-01 | 7.09 | 7.14 | 6.96 | 7.03 | 7.03 | qfq | 16,995,610 | 119,452,381 | -0.71% |
| 2024-02-29 | 6.75 | 7.14 | 6.70 | 7.08 | 7.08 | qfq | 20,119,217 | 139,212,236 | 4.42% |
| 2024-02-28 | 7.12 | 7.35 | 6.75 | 6.78 | 6.78 | qfq | 30,029,344 | 212,874,294 | -5.83% |
| 2024-02-27 | 7.31 | 7.47 | 7.00 | 7.20 | 7.20 | qfq | 35,358,568 | 255,110,181 | 0.14% |
| 2024-02-26 | 7.00 | 7.19 | 6.86 | 7.19 | 7.19 | qfq | 10,005,497 | 71,457,719 | 9.94% |
| 2024-02-23 | 6.38 | 6.58 | 6.31 | 6.54 | 6.54 | qfq | 7,495,500 | 48,195,262 | 3.15% |
| 2024-02-22 | 6.30 | 6.37 | 6.25 | 6.34 | 6.34 | qfq | 5,948,801 | 37,473,270 | 0.63% |
| 2024-02-21 | 6.13 | 6.35 | 6.09 | 6.30 | 6.30 | qfq | 6,911,087 | 43,232,968 | 2.77% |
| 2024-02-20 | 6.09 | 6.15 | 6.05 | 6.13 | 6.13 | qfq | 4,467,919 | 27,330,965 | 0.00% |
| 2024-02-19 | 6.06 | 6.19 | 6.06 | 6.13 | 6.13 | qfq | 8,688,070 | 53,116,106 | 1.83% |
| 2024-02-08 | 5.87 | 6.02 | 5.64 | 6.02 | 6.02 | qfq | 12,108,951 | 71,154,863 | 4.33% |
| 2024-02-07 | 5.65 | 5.90 | 5.61 | 5.77 | 5.77 | qfq | 9,264,708 | 53,445,844 | 1.94% |
| 2024-02-06 | 5.47 | 5.77 | 5.25 | 5.66 | 5.66 | qfq | 11,531,425 | 63,058,004 | 3.10% |
| 2024-02-05 | 5.76 | 5.76 | 5.37 | 5.49 | 5.49 | qfq | 11,069,700 | 61,231,940 | -5.02% |
| 2024-02-02 | 5.92 | 6.06 | 5.59 | 5.78 | 5.78 | qfq | 7,731,680 | 45,070,851 | -2.36% |
| 2024-02-01 | 5.94 | 6.06 | 5.81 | 5.92 | 5.92 | qfq | 5,437,088 | 32,214,299 | -1.33% |
| 2024-01-31 | 6.21 | 6.25 | 5.96 | 6.00 | 6.00 | qfq | 7,132,601 | 43,169,302 | -3.38% |
| 2024-01-30 | 6.33 | 6.41 | 6.20 | 6.21 | 6.21 | qfq | 4,867,284 | 30,675,899 | -2.36% |
| 2024-01-29 | 6.39 | 6.48 | 6.31 | 6.36 | 6.36 | qfq | 6,103,037 | 39,130,634 | -0.47% |
| 2024-01-26 | 6.39 | 6.50 | 6.35 | 6.39 | 6.39 | qfq | 4,369,900 | 28,106,196 | 0.00% |
| 2024-01-25 | 6.24 | 6.42 | 6.18 | 6.39 | 6.39 | qfq | 5,795,300 | 36,727,218 | 3.23% |
| 2024-01-24 | 6.11 | 6.19 | 5.99 | 6.19 | 6.19 | qfq | 7,336,038 | 44,788,843 | 2.48% |
| 2024-01-23 | 5.96 | 6.13 | 5.88 | 6.04 | 6.04 | qfq | 7,839,650 | 47,302,199 | 1.51% |
| 2024-01-22 | 6.35 | 6.37 | 5.79 | 5.95 | 5.95 | qfq | 11,200,081 | 68,476,601 | -7.32% |
| 2024-01-19 | 6.52 | 6.54 | 6.40 | 6.42 | 6.42 | qfq | 3,946,200 | 25,507,580 | -1.53% |
| 2024-01-18 | 6.73 | 6.73 | 6.35 | 6.52 | 6.52 | qfq | 10,845,908 | 70,282,991 | -2.54% |
| 2024-01-17 | 6.93 | 6.93 | 6.68 | 6.69 | 6.69 | qfq | 4,641,978 | 31,429,823 | -2.05% |
| 2024-01-16 | 6.87 | 6.92 | 6.74 | 6.83 | 6.83 | qfq | 3,602,978 | 24,593,576 | -0.87% |
| 2024-01-15 | 6.99 | 6.99 | 6.79 | 6.89 | 6.89 | qfq | 4,170,934 | 28,744,227 | -1.57% |
| 2024-01-12 | 6.97 | 7.03 | 6.97 | 7.00 | 7.00 | qfq | 3,453,300 | 24,194,011 | 0.00% |
| 2024-01-11 | 6.88 | 7.02 | 6.86 | 7.00 | 7.00 | qfq | 3,359,479 | 23,349,698 | 1.74% |
| 2024-01-10 | 6.86 | 6.90 | 6.80 | 6.88 | 6.88 | qfq | 3,292,300 | 22,587,241 | 0.29% |
| 2024-01-09 | 6.76 | 6.88 | 6.76 | 6.86 | 6.86 | qfq | 3,375,484 | 23,096,206 | 1.48% |
| 2024-01-08 | 6.88 | 6.95 | 6.76 | 6.76 | 6.76 | qfq | 3,463,130 | 23,643,584 | -2.73% |
| 2024-01-05 | 7.16 | 7.17 | 6.92 | 6.95 | 6.95 | qfq | 5,473,301 | 38,421,279 | -2.11% |
| 2024-01-04 | 7.02 | 7.14 | 6.99 | 7.10 | 7.10 | qfq | 5,589,501 | 39,516,997 | 1.14% |
| 2024-01-03 | 7.01 | 7.05 | 6.96 | 7.02 | 7.02 | qfq | 4,553,106 | 31,906,842 | 0.29% |
| 2024-01-02 | 6.94 | 7.03 | 6.93 | 7.00 | 7.00 | qfq | 3,906,248 | 27,309,317 | 0.86% |
| 2023-12-29 | 6.91 | 6.95 | 6.86 | 6.94 | 6.94 | qfq | 3,572,633 | 24,686,627 | 0.58% |
| 2023-12-28 | 6.80 | 6.94 | 6.68 | 6.90 | 6.90 | qfq | 7,194,933 | 49,217,093 | 2.99% |
| 2023-12-27 | 6.73 | 6.78 | 6.67 | 6.70 | 6.70 | qfq | 3,643,324 | 24,455,851 | -0.15% |
| 2023-12-26 | 6.84 | 6.86 | 6.71 | 6.71 | 6.71 | qfq | 3,404,300 | 22,980,800 | -1.90% |
| 2023-12-25 | 6.90 | 6.96 | 6.81 | 6.84 | 6.84 | qfq | 3,868,679 | 26,563,339 | -0.87% |
| 2023-12-22 | 6.85 | 7.01 | 6.80 | 6.90 | 6.90 | qfq | 7,064,200 | 48,830,956 | 0.73% |
| 2023-12-21 | 6.80 | 6.88 | 6.75 | 6.85 | 6.85 | qfq | 5,644,600 | 38,479,125 | 0.15% |
| 2023-12-20 | 6.77 | 6.92 | 6.74 | 6.84 | 6.84 | qfq | 9,172,841 | 62,811,893 | 1.63% |
| 2023-12-19 | 6.70 | 6.76 | 6.64 | 6.73 | 6.73 | qfq | 5,622,784 | 37,651,530 | 0.15% |
| 2023-12-18 | 6.85 | 6.89 | 6.69 | 6.72 | 6.72 | qfq | 6,866,400 | 46,367,719 | -1.90% |
| 2023-12-15 | 6.95 | 6.97 | 6.82 | 6.85 | 6.85 | qfq | 6,790,106 | 46,709,935 | -1.15% |
| 2023-12-14 | 7.09 | 7.14 | 6.90 | 6.93 | 6.93 | qfq | 7,610,900 | 53,487,331 | -2.39% |
| 2023-12-13 | 7.18 | 7.19 | 6.98 | 7.10 | 7.10 | qfq | 10,831,486 | 76,783,067 | -1.11% |
| 2023-12-12 | 7.24 | 7.25 | 7.15 | 7.18 | 7.18 | qfq | 4,517,300 | 32,452,410 | -0.69% |
| 2023-12-11 | 7.21 | 7.24 | 7.15 | 7.23 | 7.23 | qfq | 5,651,001 | 40,630,425 | -0.41% |
| 2023-12-08 | 7.20 | 7.30 | 7.18 | 7.26 | 7.26 | qfq | 4,818,300 | 34,897,966 | 0.83% |
| 2023-12-07 | 7.21 | 7.26 | 7.17 | 7.20 | 7.20 | qfq | 3,608,858 | 25,987,635 | -0.14% |
| 2023-12-06 | 7.30 | 7.30 | 7.20 | 7.21 | 7.21 | qfq | 7,385,977 | 53,462,542 | -1.50% |
| 2023-12-05 | 7.42 | 7.49 | 7.32 | 7.32 | 7.32 | qfq | 5,648,385 | 41,637,954 | -1.88% |
| 2023-12-04 | 7.41 | 7.52 | 7.41 | 7.46 | 7.46 | qfq | 7,464,900 | 55,758,633 | 1.08% |
| 2023-12-01 | 7.30 | 7.42 | 7.21 | 7.38 | 7.38 | qfq | 10,258,422 | 75,387,537 | 1.79% |
| 2023-11-30 | 7.38 | 7.38 | 7.16 | 7.25 | 7.25 | qfq | 11,115,055 | 80,372,706 | -1.63% |
| 2023-11-29 | 7.43 | 7.56 | 7.36 | 7.37 | 7.37 | qfq | 8,895,213 | 66,489,404 | -1.07% |
| 2023-11-28 | 7.41 | 7.46 | 7.32 | 7.45 | 7.45 | qfq | 8,164,246 | 60,452,134 | 0.81% |
| 2023-11-27 | 7.30 | 7.39 | 7.28 | 7.39 | 7.39 | qfq | 6,607,500 | 48,460,478 | 1.23% |
| 2023-11-24 | 7.37 | 7.39 | 7.28 | 7.30 | 7.30 | qfq | 6,328,585 | 46,286,271 | -0.82% |
| 2023-11-23 | 7.35 | 7.42 | 7.29 | 7.36 | 7.36 | qfq | 4,885,100 | 35,980,246 | 0.27% |
| 2023-11-22 | 7.42 | 7.47 | 7.33 | 7.34 | 7.34 | qfq | 5,919,700 | 43,665,694 | -1.61% |
| 2023-11-21 | 7.51 | 7.57 | 7.43 | 7.46 | 7.46 | qfq | 8,147,686 | 60,869,186 | -0.67% |
| 2023-11-20 | 7.44 | 7.54 | 7.40 | 7.51 | 7.51 | qfq | 10,444,801 | 78,078,811 | 0.94% |
| 2023-11-17 | 7.20 | 7.50 | 7.18 | 7.44 | 7.44 | qfq | 15,590,804 | 115,074,741 | 3.62% |
| 2023-11-16 | 7.31 | 7.31 | 7.18 | 7.18 | 7.18 | qfq | 7,495,900 | 54,235,166 | -1.78% |
| 2023-11-15 | 7.27 | 7.33 | 7.21 | 7.31 | 7.31 | qfq | 9,298,762 | 67,688,204 | 0.97% |
| 2023-11-14 | 7.25 | 7.28 | 7.21 | 7.24 | 7.24 | qfq | 4,984,400 | 36,082,123 | -0.28% |
| 2023-11-13 | 7.22 | 7.28 | 7.18 | 7.26 | 7.26 | qfq | 6,844,819 | 49,555,062 | 0.97% |
| 2023-11-10 | 7.22 | 7.23 | 7.18 | 7.19 | 7.19 | qfq | 3,320,319 | 23,888,238 | -0.55% |
| 2023-11-09 | 7.19 | 7.26 | 7.16 | 7.23 | 7.23 | qfq | 5,344,251 | 38,506,742 | 0.42% |
| 2023-11-08 | 7.27 | 7.27 | 7.18 | 7.20 | 7.20 | qfq | 6,232,851 | 44,937,107 | -0.96% |
| 2023-11-07 | 7.35 | 7.35 | 7.23 | 7.27 | 7.27 | qfq | 7,859,620 | 57,031,253 | -0.82% |
| 2023-11-06 | 7.26 | 7.42 | 7.26 | 7.33 | 7.33 | qfq | 7,218,700 | 52,924,436 | 0.96% |
| 2023-11-03 | 7.18 | 7.34 | 7.17 | 7.26 | 7.26 | qfq | 7,132,670 | 51,836,637 | 0.55% |
| 2023-11-02 | 7.26 | 7.38 | 7.16 | 7.22 | 7.22 | qfq | 9,533,900 | 69,163,684 | -0.96% |
| 2023-11-01 | 7.39 | 7.41 | 7.26 | 7.29 | 7.29 | qfq | 7,549,225 | 55,229,113 | -1.35% |
| 2023-10-31 | 7.47 | 7.49 | 7.34 | 7.39 | 7.39 | qfq | 11,667,200 | 86,464,411 | -2.64% |
| 2023-10-30 | 7.56 | 7.78 | 7.51 | 7.59 | 7.59 | qfq | 14,870,402 | 112,863,110 | 1.61% |
| 2023-10-27 | 7.43 | 7.55 | 7.31 | 7.47 | 7.47 | qfq | 16,094,866 | 119,520,686 | -1.32% |
| 2023-10-26 | 7.50 | 7.80 | 7.41 | 7.57 | 7.57 | qfq | 18,679,007 | 141,184,702 | -0.92% |
| 2023-10-25 | 7.23 | 8.04 | 7.16 | 7.64 | 7.64 | qfq | 33,692,570 | 256,340,025 | 4.51% |
| 2023-10-24 | 7.56 | 7.63 | 7.14 | 7.31 | 7.31 | qfq | 28,891,464 | 212,137,274 | -5.56% |
| 2023-10-23 | 8.56 | 8.56 | 7.61 | 7.74 | 7.74 | qfq | 45,560,335 | 363,985,276 | -1.28% |
| 2023-10-20 | 7.84 | 7.84 | 7.40 | 7.84 | 7.84 | qfq | 20,742,200 | 161,599,870 | 9.96% |
| 2023-09-27 | 7.25 | 7.30 | 7.11 | 7.13 | 7.13 | qfq | 15,577,200 | 111,718,550 | -2.73% |
| 2023-09-26 | 7.14 | 7.38 | 7.14 | 7.33 | 7.33 | qfq | 19,787,206 | 144,784,119 | 2.23% |
| 2023-09-25 | 7.39 | 7.44 | 7.15 | 7.17 | 7.17 | qfq | 11,266,300 | 82,030,586 | -0.97% |
| 2023-09-22 | 7.18 | 7.27 | 7.12 | 7.24 | 7.24 | qfq | 6,692,000 | 48,257,629 | 1.12% |
| 2023-09-21 | 7.12 | 7.23 | 7.09 | 7.16 | 7.16 | qfq | 5,384,100 | 38,637,706 | 0.28% |
| 2023-09-20 | 7.10 | 7.21 | 7.04 | 7.14 | 7.14 | qfq | 6,921,700 | 49,432,190 | 0.56% |
| 2023-09-19 | 7.39 | 7.39 | 7.05 | 7.10 | 7.10 | qfq | 13,485,900 | 96,661,100 | -3.79% |
| 2023-09-18 | 7.20 | 7.43 | 7.17 | 7.38 | 7.38 | qfq | 11,153,200 | 81,671,087 | 1.93% |
| 2023-09-15 | 7.33 | 7.44 | 7.21 | 7.24 | 7.24 | qfq | 6,182,800 | 44,975,408 | -0.82% |
| 2023-09-14 | 7.34 | 7.39 | 7.27 | 7.30 | 7.30 | qfq | 4,336,000 | 31,739,954 | -0.54% |
| 2023-09-13 | 7.41 | 7.44 | 7.25 | 7.34 | 7.34 | qfq | 5,648,700 | 41,384,328 | -0.94% |
| 2023-09-12 | 7.50 | 7.51 | 7.38 | 7.41 | 7.41 | qfq | 5,921,100 | 44,062,490 | -1.20% |
| 2023-09-11 | 7.60 | 7.68 | 7.47 | 7.50 | 7.50 | qfq | 11,855,800 | 89,431,237 | 0.13% |
| 2023-09-08 | 7.41 | 7.52 | 7.38 | 7.49 | 7.49 | qfq | 5,220,300 | 39,019,113 | 0.81% |
| 2023-09-07 | 7.47 | 7.53 | 7.38 | 7.43 | 7.43 | qfq | 5,213,800 | 38,834,566 | -1.20% |
| 2023-09-06 | 7.39 | 7.52 | 7.37 | 7.52 | 7.52 | qfq | 7,003,401 | 52,268,186 | 1.21% |
| 2023-09-05 | 7.54 | 7.62 | 7.41 | 7.43 | 7.43 | qfq | 6,898,432 | 51,762,586 | -1.46% |
| 2023-09-04 | 7.33 | 7.58 | 7.33 | 7.54 | 7.54 | qfq | 11,687,813 | 87,226,560 | 3.43% |
| 2023-09-01 | 7.21 | 7.30 | 7.19 | 7.29 | 7.29 | qfq | 4,898,163 | 35,588,432 | 1.11% |
| 2023-08-31 | 7.24 | 7.28 | 7.19 | 7.21 | 7.21 | qfq | 4,608,198 | 33,310,020 | -0.41% |
| 2023-08-30 | 7.21 | 7.34 | 7.21 | 7.24 | 7.24 | qfq | 5,826,190 | 42,392,826 | 0.14% |
| 2023-08-29 | 7.05 | 7.27 | 7.04 | 7.23 | 7.23 | qfq | 7,062,203 | 50,834,766 | 2.55% |
| 2023-08-28 | 7.29 | 7.35 | 7.03 | 7.05 | 7.05 | qfq | 9,880,526 | 70,633,583 | 0.71% |
| 2023-08-25 | 7.09 | 7.16 | 6.81 | 7.00 | 7.00 | qfq | 10,902,256 | 76,343,091 | -1.55% |
| 2023-08-24 | 7.22 | 7.28 | 7.09 | 7.11 | 7.11 | qfq | 7,278,752 | 52,016,759 | -1.80% |
| 2023-08-23 | 7.38 | 7.39 | 7.22 | 7.24 | 7.24 | qfq | 3,277,700 | 23,914,583 | -1.90% |
| 2023-08-22 | 7.34 | 7.41 | 7.21 | 7.38 | 7.38 | qfq | 5,156,800 | 37,695,235 | 0.96% |
| 2023-08-21 | 7.46 | 7.49 | 7.29 | 7.31 | 7.31 | qfq | 5,210,000 | 38,380,498 | -1.88% |
| 2023-08-18 | 7.46 | 7.50 | 7.43 | 7.45 | 7.45 | qfq | 4,227,700 | 31,530,931 | -0.27% |
| 2023-08-17 | 7.37 | 7.49 | 7.30 | 7.47 | 7.47 | qfq | 6,200,332 | 46,074,877 | 1.36% |
| 2023-08-16 | 7.39 | 7.52 | 7.35 | 7.37 | 7.37 | qfq | 6,727,702 | 49,851,773 | -1.21% |
| 2023-08-15 | 7.32 | 7.51 | 7.28 | 7.46 | 7.46 | qfq | 11,341,385 | 84,158,173 | 1.63% |
| 2023-08-14 | 7.13 | 7.34 | 7.06 | 7.34 | 7.34 | qfq | 8,091,372 | 58,532,926 | 2.66% |
| 2023-08-11 | 7.36 | 7.40 | 7.14 | 7.15 | 7.15 | qfq | 9,932,671 | 71,647,669 | -2.59% |
| 2023-08-10 | 7.38 | 7.46 | 7.28 | 7.34 | 7.34 | qfq | 10,885,797 | 80,118,810 | -0.81% |
| 2023-08-09 | 7.73 | 7.78 | 7.38 | 7.40 | 7.40 | qfq | 27,341,266 | 206,215,689 | -7.27% |
| 2023-08-08 | 8.00 | 8.01 | 7.94 | 7.98 | 7.98 | qfq | 4,352,500 | 34,684,960 | -0.37% |
| 2023-08-07 | 8.01 | 8.02 | 7.96 | 8.01 | 8.01 | qfq | 5,329,617 | 42,597,166 | 0.00% |
| 2023-08-04 | 8.06 | 8.08 | 8.00 | 8.01 | 8.01 | qfq | 6,528,600 | 52,371,084 | -0.37% |
| 2023-08-03 | 8.16 | 8.16 | 8.00 | 8.04 | 8.04 | qfq | 9,621,284 | 77,550,847 | -1.47% |
| 2023-08-02 | 8.09 | 8.35 | 8.05 | 8.16 | 8.16 | qfq | 14,660,430 | 119,856,544 | 0.37% |
| 2023-08-01 | 8.11 | 8.18 | 8.05 | 8.13 | 8.13 | qfq | 9,346,351 | 75,810,656 | 0.25% |
| 2023-07-31 | 7.96 | 8.13 | 7.93 | 8.11 | 8.11 | qfq | 12,367,519 | 99,586,170 | 1.63% |
| 2023-07-28 | 8.01 | 8.04 | 7.90 | 7.98 | 7.98 | qfq | 6,311,700 | 50,363,246 | -0.25% |
| 2023-07-27 | 8.08 | 8.19 | 7.98 | 8.00 | 8.00 | qfq | 9,439,835 | 76,191,837 | -0.50% |
| 2023-07-26 | 8.07 | 8.08 | 7.93 | 8.04 | 8.04 | qfq | 6,682,900 | 53,588,181 | -0.37% |
| 2023-07-25 | 8.08 | 8.12 | 7.97 | 8.07 | 8.07 | qfq | 9,593,989 | 77,139,312 | 0.25% |
| 2023-07-24 | 7.80 | 8.06 | 7.80 | 8.05 | 8.05 | qfq | 10,914,509 | 87,276,832 | 2.94% |
| 2023-07-21 | 7.94 | 7.98 | 7.76 | 7.82 | 7.82 | qfq | 7,962,400 | 62,369,081 | -1.39% |
| 2023-07-20 | 8.02 | 8.10 | 7.92 | 7.93 | 7.93 | qfq | 9,763,556 | 77,988,334 | -1.25% |
| 2023-07-19 | 7.89 | 8.30 | 7.89 | 8.03 | 8.03 | qfq | 15,233,589 | 122,959,195 | 1.52% |
| 2023-07-18 | 7.95 | 8.04 | 7.90 | 7.91 | 7.91 | qfq | 9,140,020 | 72,922,069 | -0.38% |