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
张家界000430.SZ
最近收盘价6.102026-07-17
最近交易日2026-07-17
成交量（股）8,917,049
成交额（元）54,703,915
日线记录722
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-25 | — | bonus_share | — | — | 1 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.25 | 6.32 | 6.00 | 6.10 | 6.10 | qfq | 8,917,049 | 54,703,915 | -2.71% |
| 2026-07-16 | 6.14 | 6.35 | 6.08 | 6.27 | 6.27 | qfq | 8,794,282 | 54,935,211 | 1.29% |
| 2026-07-15 | 6.11 | 6.25 | 6.05 | 6.19 | 6.19 | qfq | 7,633,800 | 47,112,027 | 0.49% |
| 2026-07-14 | 6.22 | 6.23 | 5.96 | 6.16 | 6.16 | qfq | 10,513,131 | 63,804,124 | -1.12% |
| 2026-07-13 | 6.78 | 6.78 | 6.19 | 6.23 | 6.23 | qfq | 18,655,931 | 118,956,356 | -9.45% |
| 2026-07-10 | 6.85 | 7.07 | 6.84 | 6.88 | 6.88 | qfq | 14,265,256 | 99,221,964 | 2.08% |
| 2026-07-09 | 6.86 | 6.94 | 6.67 | 6.74 | 6.74 | qfq | 12,432,649 | 84,093,475 | -3.99% |
| 2026-07-08 | 7.08 | 7.19 | 6.98 | 7.02 | 7.02 | qfq | 12,866,334 | 91,382,831 | 2.48% |
| 2026-07-07 | 7.17 | 7.20 | 6.82 | 6.85 | 6.85 | qfq | 12,226,863 | 85,784,056 | -5.39% |
| 2026-07-06 | 7.38 | 7.52 | 7.15 | 7.24 | 7.24 | qfq | 11,948,800 | 87,282,953 | -2.29% |
| 2026-07-03 | 7.39 | 7.50 | 7.30 | 7.41 | 7.41 | qfq | 8,717,800 | 64,428,975 | 0.27% |
| 2026-07-02 | 7.30 | 7.52 | 7.25 | 7.39 | 7.39 | qfq | 9,165,400 | 67,774,959 | 0.27% |
| 2026-07-01 | 7.30 | 7.43 | 7.16 | 7.37 | 7.37 | qfq | 11,120,611 | 81,031,924 | 0.96% |
| 2026-06-30 | 7.39 | 7.44 | 7.24 | 7.30 | 7.30 | qfq | 8,205,094 | 59,988,270 | -1.88% |
| 2026-06-29 | 7.22 | 7.77 | 7.16 | 7.44 | 7.44 | qfq | 10,518,300 | 78,191,508 | 3.33% |
| 2026-06-26 | 7.66 | 7.67 | 7.20 | 7.20 | 7.20 | qfq | 16,766,700 | 123,398,945 | -6.25% |
| 2026-06-25 | 7.35 | 8.00 | 7.31 | 7.68 | 7.68 | qfq | 19,914,094 | 153,591,574 | 2.67% |
| 2026-06-24 | 7.77 | 7.80 | 7.26 | 7.48 | 7.48 | qfq | 12,500,700 | 92,724,461 | -2.22% |
| 2026-06-23 | 7.40 | 7.93 | 7.35 | 7.65 | 7.65 | qfq | 13,060,596 | 99,492,942 | 3.80% |
| 2026-06-22 | 7.33 | 7.42 | 7.07 | 7.37 | 7.37 | qfq | 10,407,009 | 74,991,764 | -1.34% |
| 2026-06-18 | 7.47 | 7.50 | 7.27 | 7.47 | 7.47 | qfq | 7,041,200 | 52,281,216 | 0.54% |
| 2026-06-17 | 7.75 | 7.75 | 7.38 | 7.43 | 7.43 | qfq | 12,123,000 | 91,245,490 | -4.38% |
| 2026-06-16 | 7.89 | 7.93 | 7.64 | 7.77 | 7.77 | qfq | 9,986,000 | 77,169,890 | -2.14% |
| 2026-06-15 | 8.02 | 8.17 | 7.88 | 7.94 | 7.94 | qfq | 12,250,500 | 97,751,845 | -0.75% |
| 2026-06-12 | 7.69 | 8.00 | 7.58 | 8.00 | 8.00 | qfq | 15,932,600 | 124,987,161 | 5.54% |
| 2026-06-11 | 7.95 | 7.96 | 7.48 | 7.58 | 7.58 | qfq | 14,866,900 | 113,054,307 | -3.44% |
| 2026-06-10 | 8.00 | 8.35 | 7.63 | 7.85 | 7.85 | qfq | 21,826,945 | 173,910,428 | -0.51% |
| 2026-06-09 | 8.36 | 8.43 | 7.75 | 7.89 | 7.89 | qfq | 20,603,745 | 163,294,883 | -3.90% |
| 2026-06-08 | 8.13 | 8.75 | 8.12 | 8.21 | 8.21 | qfq | 19,332,459 | 162,262,094 | -1.68% |
| 2026-06-05 | 8.30 | 8.58 | 8.26 | 8.35 | 8.35 | qfq | 23,408,896 | 197,458,316 | 0.72% |
| 2026-06-04 | 8.20 | 8.34 | 7.99 | 8.29 | 8.29 | qfq | 17,519,300 | 143,260,461 | -0.12% |
| 2026-06-03 | 8.16 | 8.53 | 8.07 | 8.30 | 8.30 | qfq | 20,853,100 | 172,752,848 | 1.72% |
| 2026-06-02 | 8.04 | 8.24 | 7.94 | 8.16 | 8.16 | qfq | 18,924,970 | 152,905,240 | 2.26% |
| 2026-06-01 | 7.45 | 8.08 | 7.42 | 7.98 | 7.98 | qfq | 19,444,790 | 152,379,890 | 6.26% |
| 2026-05-29 | 7.41 | 7.64 | 7.36 | 7.51 | 7.51 | qfq | 8,676,545 | 65,075,960 | 1.49% |
| 2026-05-28 | 7.55 | 7.56 | 7.32 | 7.40 | 7.40 | qfq | 6,611,700 | 49,026,191 | -1.99% |
| 2026-05-27 | 7.30 | 7.74 | 7.24 | 7.55 | 7.55 | qfq | 14,806,265 | 111,298,763 | 3.57% |
| 2026-05-26 | 7.18 | 7.38 | 7.05 | 7.29 | 7.29 | qfq | 8,416,400 | 60,572,597 | 1.82% |
| 2026-05-25 | 7.30 | 7.35 | 7.16 | 7.16 | 7.16 | qfq | 6,869,674 | 49,530,658 | -1.78% |
| 2026-05-22 | 7.35 | 7.39 | 7.20 | 7.29 | 7.29 | qfq | 7,446,674 | 54,116,028 | -0.95% |
| 2026-05-21 | 7.49 | 7.54 | 7.31 | 7.36 | 7.36 | qfq | 10,729,600 | 79,552,748 | -3.66% |
| 2026-05-20 | 7.46 | 7.88 | 7.31 | 7.64 | 7.64 | qfq | 17,967,467 | 135,885,126 | 2.55% |
| 2026-05-19 | 7.72 | 7.73 | 7.36 | 7.45 | 7.45 | qfq | 18,933,719 | 142,017,684 | -4.61% |
| 2026-05-18 | 8.00 | 8.13 | 7.63 | 7.81 | 7.81 | qfq | 28,554,684 | 223,167,379 | -5.45% |
| 2026-05-14 | 8.44 | 8.44 | 8.18 | 8.26 | 8.26 | qfq | 25,565,799 | 213,753,377 | 2.74% |
| 2026-05-13 | 7.89 | 8.10 | 7.86 | 8.04 | 8.04 | qfq | 8,788,217 | 70,138,864 | 2.42% |
| 2026-05-12 | 7.95 | 7.95 | 7.83 | 7.85 | 7.85 | qfq | 4,457,600 | 35,112,511 | -0.51% |
| 2026-05-11 | 7.90 | 7.94 | 7.82 | 7.89 | 7.89 | qfq | 6,022,045 | 47,429,358 | -0.50% |
| 2026-05-08 | 7.80 | 7.93 | 7.78 | 7.93 | 7.93 | qfq | 5,707,070 | 44,923,495 | 2.06% |
| 2026-05-07 | 7.56 | 7.79 | 7.56 | 7.77 | 7.77 | qfq | 7,063,798 | 54,372,733 | 2.24% |
| 2026-05-06 | 7.77 | 7.83 | 7.57 | 7.60 | 7.60 | qfq | 7,497,561 | 57,084,232 | -1.68% |
| 2026-04-30 | 7.88 | 7.91 | 7.73 | 7.73 | 7.73 | qfq | 4,530,790 | 35,456,096 | -1.78% |
| 2026-04-29 | 7.84 | 7.90 | 7.80 | 7.87 | 7.87 | qfq | 3,999,500 | 31,443,134 | 0.38% |
| 2026-04-28 | 7.90 | 7.93 | 7.82 | 7.84 | 7.84 | qfq | 3,793,765 | 29,828,631 | -1.75% |
| 2026-04-27 | 7.84 | 8.00 | 7.73 | 7.98 | 7.98 | qfq | 5,895,149 | 46,524,947 | 1.66% |
| 2026-04-24 | 7.84 | 7.93 | 7.78 | 7.85 | 7.85 | qfq | 4,369,049 | 34,316,404 | -0.13% |
| 2026-04-23 | 7.91 | 7.92 | 7.80 | 7.86 | 7.86 | qfq | 4,277,400 | 33,584,457 | -0.13% |
| 2026-04-22 | 7.94 | 7.94 | 7.85 | 7.87 | 7.87 | qfq | 4,474,100 | 35,207,435 | -1.01% |
| 2026-04-21 | 7.92 | 7.97 | 7.80 | 7.95 | 7.95 | qfq | 8,231,445 | 64,757,709 | 0.51% |
| 2026-04-20 | 7.97 | 8.04 | 7.89 | 7.91 | 7.91 | qfq | 7,022,847 | 55,776,974 | -0.88% |
| 2026-04-17 | 8.13 | 8.13 | 7.94 | 7.98 | 7.98 | qfq | 10,543,700 | 84,370,960 | -1.48% |
| 2026-04-16 | 7.92 | 8.19 | 7.92 | 8.10 | 8.10 | qfq | 14,317,800 | 115,555,587 | 0.25% |
| 2026-04-15 | 7.79 | 8.18 | 7.71 | 8.08 | 8.08 | qfq | 22,966,844 | 185,423,161 | 3.72% |
| 2026-04-14 | 7.76 | 7.87 | 7.69 | 7.79 | 7.79 | qfq | 12,898,631 | 100,070,142 | 1.43% |
| 2026-04-13 | 7.52 | 7.73 | 7.49 | 7.68 | 7.68 | qfq | 7,600,949 | 58,081,780 | 1.86% |
| 2026-04-10 | 7.45 | 7.58 | 7.43 | 7.54 | 7.54 | qfq | 4,332,500 | 32,427,148 | 1.48% |
| 2026-04-09 | 7.45 | 7.46 | 7.36 | 7.43 | 7.43 | qfq | 2,429,600 | 17,982,060 | -0.80% |
| 2026-04-08 | 7.40 | 7.50 | 7.36 | 7.49 | 7.49 | qfq | 3,177,400 | 23,688,539 | 2.32% |
| 2026-04-07 | 7.28 | 7.35 | 7.24 | 7.32 | 7.32 | qfq | 1,790,500 | 13,072,713 | 0.55% |
| 2026-04-03 | 7.38 | 7.38 | 7.27 | 7.28 | 7.28 | qfq | 1,635,000 | 11,948,997 | -0.95% |
| 2026-04-02 | 7.45 | 7.48 | 7.33 | 7.35 | 7.35 | qfq | 2,476,400 | 18,305,951 | -1.21% |
| 2026-04-01 | 7.45 | 7.48 | 7.38 | 7.44 | 7.44 | qfq | 2,395,400 | 17,777,758 | 0.95% |
| 2026-03-31 | 7.43 | 7.51 | 7.35 | 7.37 | 7.37 | qfq | 3,127,800 | 23,232,623 | -0.81% |
| 2026-03-30 | 7.24 | 7.49 | 7.24 | 7.43 | 7.43 | qfq | 3,545,500 | 26,187,571 | 1.50% |
| 2026-03-27 | 7.22 | 7.34 | 7.21 | 7.32 | 7.32 | qfq | 2,352,529 | 17,128,145 | 0.69% |
| 2026-03-26 | 7.31 | 7.35 | 7.25 | 7.27 | 7.27 | qfq | 2,328,800 | 17,003,692 | -0.95% |
| 2026-03-25 | 7.28 | 7.34 | 7.23 | 7.34 | 7.34 | qfq | 2,961,502 | 21,598,278 | 1.94% |
| 2026-03-24 | 7.11 | 7.22 | 7.02 | 7.20 | 7.20 | qfq | 4,234,200 | 30,124,495 | 2.56% |
| 2026-03-23 | 7.18 | 7.32 | 7.00 | 7.02 | 7.02 | qfq | 6,932,700 | 49,454,389 | -4.10% |
| 2026-03-20 | 7.36 | 7.44 | 7.31 | 7.32 | 7.32 | qfq | 3,324,500 | 24,480,454 | -0.14% |
| 2026-03-19 | 7.50 | 7.53 | 7.32 | 7.33 | 7.33 | qfq | 4,465,600 | 33,094,103 | -3.04% |
| 2026-03-18 | 7.56 | 7.59 | 7.44 | 7.56 | 7.56 | qfq | 3,607,700 | 27,127,905 | -0.26% |
| 2026-03-17 | 7.69 | 7.85 | 7.52 | 7.58 | 7.58 | qfq | 6,845,543 | 52,541,855 | -0.79% |
| 2026-03-16 | 7.50 | 7.64 | 7.47 | 7.64 | 7.64 | qfq | 4,948,170 | 37,497,589 | 2.28% |
| 2026-03-13 | 7.51 | 7.62 | 7.46 | 7.47 | 7.47 | qfq | 4,395,700 | 33,166,986 | -1.06% |
| 2026-03-12 | 7.49 | 7.65 | 7.46 | 7.55 | 7.55 | qfq | 5,626,900 | 42,450,003 | 0.80% |
| 2026-03-11 | 7.42 | 7.55 | 7.36 | 7.49 | 7.49 | qfq | 5,170,594 | 38,559,926 | 0.94% |
| 2026-03-10 | 7.33 | 7.44 | 7.33 | 7.42 | 7.42 | qfq | 4,488,601 | 33,137,836 | 1.64% |
| 2026-03-09 | 7.25 | 7.32 | 7.24 | 7.30 | 7.30 | qfq | 4,000,300 | 29,116,980 | -0.27% |
| 2026-03-06 | 7.30 | 7.39 | 7.29 | 7.32 | 7.32 | qfq | 3,276,300 | 24,040,631 | 0.41% |
| 2026-03-05 | 7.25 | 7.35 | 7.19 | 7.29 | 7.29 | qfq | 4,502,300 | 32,745,758 | 1.96% |
| 2026-03-04 | 7.17 | 7.28 | 7.13 | 7.15 | 7.15 | qfq | 4,628,490 | 33,228,652 | -1.11% |
| 2026-03-03 | 7.41 | 7.43 | 7.23 | 7.23 | 7.23 | qfq | 5,034,787 | 36,850,147 | -2.43% |
| 2026-03-02 | 7.34 | 7.49 | 7.23 | 7.41 | 7.41 | qfq | 6,556,406 | 48,032,052 | -0.40% |
| 2026-02-27 | 7.38 | 7.45 | 7.32 | 7.44 | 7.44 | qfq | 5,377,592 | 39,863,086 | 1.78% |
| 2026-02-26 | 7.29 | 7.32 | 7.27 | 7.31 | 7.31 | qfq | 4,174,075 | 30,436,124 | 0.27% |
| 2026-02-25 | 7.24 | 7.30 | 7.23 | 7.29 | 7.29 | qfq | 3,436,401 | 24,989,949 | 0.28% |
| 2026-02-24 | 7.31 | 7.36 | 7.21 | 7.27 | 7.27 | qfq | 3,565,410 | 25,928,685 | 0.14% |
| 2026-02-13 | 7.23 | 7.32 | 7.22 | 7.26 | 7.26 | qfq | 3,164,800 | 23,020,621 | 0.41% |
| 2026-02-12 | 7.34 | 7.42 | 7.21 | 7.23 | 7.23 | qfq | 7,805,743 | 56,900,530 | -2.56% |
| 2026-02-10 | 7.45 | 7.47 | 7.38 | 7.42 | 7.42 | qfq | 4,459,000 | 33,017,546 | -0.93% |
| 2026-02-09 | 7.31 | 7.52 | 7.27 | 7.49 | 7.49 | qfq | 7,681,740 | 56,763,783 | 2.74% |
| 2026-02-06 | 7.36 | 7.44 | 7.26 | 7.29 | 7.29 | qfq | 8,727,133 | 63,935,996 | -0.41% |
| 2026-02-05 | 7.30 | 7.34 | 7.28 | 7.32 | 7.32 | qfq | 3,492,600 | 25,540,524 | 0.27% |
| 2026-02-04 | 7.23 | 7.34 | 7.21 | 7.30 | 7.30 | qfq | 4,684,400 | 34,160,662 | 0.97% |
| 2026-02-03 | 7.25 | 7.26 | 7.17 | 7.23 | 7.23 | qfq | 3,469,500 | 24,992,755 | 0.42% |
| 2026-02-02 | 7.19 | 7.30 | 7.13 | 7.20 | 7.20 | qfq | 4,639,900 | 33,582,109 | -0.14% |
| 2026-01-30 | 7.17 | 7.23 | 7.15 | 7.21 | 7.21 | qfq | 4,509,600 | 32,391,670 | 0.28% |
| 2026-01-29 | 7.15 | 7.28 | 7.10 | 7.19 | 7.19 | qfq | 4,890,639 | 35,198,761 | 0.56% |
| 2026-01-28 | 7.18 | 7.22 | 7.12 | 7.15 | 7.15 | qfq | 3,236,697 | 23,156,319 | -0.42% |
| 2026-01-27 | 7.23 | 7.24 | 7.12 | 7.18 | 7.18 | qfq | 4,697,306 | 33,642,918 | -0.83% |
| 2026-01-26 | 7.29 | 7.30 | 7.16 | 7.24 | 7.24 | qfq | 7,247,000 | 52,307,380 | -0.82% |
| 2026-01-23 | 7.31 | 7.34 | 7.27 | 7.30 | 7.30 | qfq | 5,465,000 | 39,869,591 | 0.27% |
| 2026-01-22 | 7.25 | 7.29 | 7.21 | 7.28 | 7.28 | qfq | 4,528,762 | 32,845,153 | 0.41% |
| 2026-01-21 | 7.28 | 7.32 | 7.23 | 7.25 | 7.25 | qfq | 3,833,300 | 27,872,997 | 0.14% |
| 2026-01-20 | 7.35 | 7.37 | 7.22 | 7.24 | 7.24 | qfq | 6,239,747 | 45,444,105 | -1.50% |
| 2026-01-19 | 7.33 | 7.37 | 7.29 | 7.35 | 7.35 | qfq | 4,988,453 | 36,510,368 | -0.41% |
| 2026-01-16 | 7.46 | 7.49 | 7.34 | 7.38 | 7.38 | qfq | 5,076,291 | 37,561,877 | -1.34% |
| 2026-01-15 | 7.47 | 7.62 | 7.10 | 7.48 | 7.48 | qfq | 6,676,600 | 49,972,877 | 0.13% |
| 2026-01-14 | 7.50 | 7.53 | 7.42 | 7.47 | 7.47 | qfq | 5,434,801 | 40,653,176 | 0.67% |
| 2026-01-13 | 7.65 | 7.66 | 7.39 | 7.42 | 7.42 | qfq | 8,939,607 | 67,148,418 | -2.88% |
| 2026-01-12 | 7.70 | 7.70 | 7.60 | 7.64 | 7.64 | qfq | 5,596,650 | 42,730,277 | -0.52% |
| 2026-01-09 | 7.83 | 7.84 | 7.60 | 7.68 | 7.68 | qfq | 7,944,706 | 61,082,237 | -1.79% |
| 2026-01-08 | 7.62 | 7.88 | 7.62 | 7.82 | 7.82 | qfq | 7,121,406 | 55,177,243 | 2.89% |
| 2026-01-07 | 7.66 | 7.69 | 7.60 | 7.60 | 7.60 | qfq | 4,567,400 | 34,804,812 | -0.52% |
| 2026-01-06 | 7.64 | 7.66 | 7.60 | 7.64 | 7.64 | qfq | 6,073,406 | 46,301,839 | 0.00% |
| 2026-01-05 | 7.76 | 7.78 | 7.55 | 7.64 | 7.64 | qfq | 8,617,352 | 65,841,171 | -1.55% |
| 2025-12-31 | 7.90 | 7.94 | 7.75 | 7.76 | 7.76 | qfq | 13,422,253 | 105,079,495 | 2.51% |
| 2025-12-30 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | qfq | 46,806 | 354,321 | 4.99% |
| 2025-12-29 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | qfq | 148,000 | 1,067,080 | -8.73% |
| 2025-12-25 | 7.90 | 8.02 | 7.78 | 7.90 | 6.87 | qfq | 11,545,531 | 90,909,116 | 1.54% |
| 2025-12-24 | 7.85 | 7.85 | 7.74 | 7.78 | 6.77 | qfq | 7,011,198 | 54,604,734 | -1.77% |
| 2025-12-23 | 7.90 | 8.00 | 7.86 | 7.92 | 6.89 | qfq | 6,838,800 | 54,216,017 | 1.67% |
| 2025-12-22 | 7.90 | 7.90 | 7.76 | 7.79 | 6.77 | qfq | 5,957,121 | 46,547,704 | -1.77% |
| 2025-12-19 | 7.81 | 7.99 | 7.78 | 7.93 | 6.90 | qfq | 6,537,600 | 51,434,044 | 2.59% |
| 2025-12-18 | 7.70 | 7.79 | 7.64 | 7.73 | 6.72 | qfq | 3,185,205 | 24,626,174 | 0.52% |
| 2025-12-17 | 7.77 | 7.79 | 7.60 | 7.69 | 6.69 | qfq | 5,681,500 | 43,655,254 | -0.65% |
| 2025-12-16 | 7.86 | 7.90 | 7.74 | 7.74 | 6.73 | qfq | 4,138,900 | 32,244,828 | -1.53% |
| 2025-12-15 | 7.84 | 7.95 | 7.81 | 7.86 | 6.84 | qfq | 4,520,600 | 35,566,400 | 0.00% |
| 2025-12-12 | 7.80 | 7.90 | 7.76 | 7.86 | 6.84 | qfq | 3,587,900 | 28,102,639 | 1.16% |
| 2025-12-11 | 7.88 | 7.89 | 7.76 | 7.77 | 6.76 | qfq | 4,150,800 | 32,358,723 | -1.40% |
| 2025-12-10 | 7.82 | 7.95 | 7.73 | 7.88 | 6.85 | qfq | 5,606,900 | 43,932,112 | 0.90% |
| 2025-12-09 | 7.90 | 7.93 | 7.80 | 7.81 | 6.79 | qfq | 4,464,200 | 35,084,567 | -1.01% |
| 2025-12-08 | 7.90 | 7.95 | 7.83 | 7.89 | 6.86 | qfq | 6,226,800 | 49,106,910 | -0.75% |
| 2025-12-05 | 8.04 | 8.05 | 7.71 | 7.95 | 6.91 | qfq | 12,745,688 | 100,114,568 | -1.00% |
| 2025-12-04 | 8.11 | 8.15 | 8.02 | 8.03 | 6.98 | qfq | 6,905,200 | 55,698,039 | -1.59% |
| 2025-12-03 | 8.33 | 8.38 | 8.09 | 8.16 | 7.10 | qfq | 8,735,201 | 71,803,433 | 0.62% |
| 2025-12-02 | 8.12 | 8.13 | 8.06 | 8.11 | 7.05 | qfq | 5,721,501 | 46,284,385 | -0.49% |
| 2025-12-01 | 8.19 | 8.42 | 8.14 | 8.15 | 7.09 | qfq | 11,748,810 | 96,667,978 | 1.12% |
| 2025-11-28 | 8.09 | 8.10 | 8.01 | 8.06 | 7.01 | qfq | 4,982,810 | 40,081,691 | 0.00% |
| 2025-11-27 | 8.15 | 8.16 | 8.04 | 8.06 | 7.01 | qfq | 6,043,300 | 48,837,416 | -1.59% |
| 2025-11-26 | 8.04 | 8.23 | 7.99 | 8.19 | 7.12 | qfq | 8,481,449 | 68,688,104 | 0.37% |
| 2025-11-25 | 8.20 | 8.24 | 8.10 | 8.16 | 7.10 | qfq | 6,782,903 | 55,270,275 | -0.12% |
| 2025-11-24 | 8.12 | 8.18 | 8.04 | 8.17 | 7.10 | qfq | 7,089,551 | 57,513,569 | 2.00% |
| 2025-11-21 | 8.08 | 8.20 | 7.98 | 8.01 | 6.97 | qfq | 12,100,388 | 97,384,294 | -1.84% |
| 2025-11-20 | 8.35 | 8.46 | 7.99 | 8.16 | 7.10 | qfq | 18,043,333 | 147,078,452 | -2.74% |
| 2025-11-19 | 8.30 | 8.68 | 8.29 | 8.39 | 7.30 | qfq | 18,577,404 | 156,499,517 | -3.34% |
| 2025-11-18 | 8.68 | 8.86 | 8.68 | 8.68 | 7.55 | qfq | 11,036,293 | 95,995,756 | -5.03% |
| 2025-11-17 | 9.50 | 9.50 | 9.14 | 9.14 | 7.95 | qfq | 9,859,800 | 90,917,703 | -4.99% |
| 2025-11-14 | 9.88 | 10.09 | 9.46 | 9.62 | 8.37 | qfq | 19,978,320 | 194,208,353 | -1.84% |
| 2025-11-13 | 9.50 | 9.80 | 9.28 | 9.80 | 8.52 | qfq | 16,424,073 | 158,227,317 | 5.04% |
| 2025-11-12 | 9.35 | 9.50 | 9.00 | 9.33 | 8.11 | qfq | 18,583,149 | 172,620,659 | 0.76% |
| 2025-11-11 | 8.99 | 9.26 | 8.86 | 9.26 | 8.05 | qfq | 11,857,682 | 108,528,342 | 4.99% |
| 2025-11-10 | 8.55 | 8.85 | 8.28 | 8.82 | 7.67 | qfq | 18,831,177 | 162,787,257 | 4.63% |
| 2025-11-07 | 8.45 | 8.75 | 8.41 | 8.43 | 7.33 | qfq | 13,875,580 | 118,688,956 | -0.47% |
| 2025-11-06 | 8.38 | 8.68 | 7.96 | 8.47 | 7.37 | qfq | 29,065,871 | 240,504,811 | 2.29% |
| 2025-11-05 | 8.28 | 8.28 | 7.99 | 8.28 | 7.20 | qfq | 14,991,786 | 123,354,652 | 4.94% |
| 2025-11-03 | 7.84 | 7.90 | 7.72 | 7.89 | 6.86 | qfq | 6,019,723 | 47,120,487 | 1.54% |
| 2025-10-31 | 7.63 | 7.80 | 7.63 | 7.77 | 6.76 | qfq | 4,305,490 | 33,389,614 | 1.30% |
| 2025-10-30 | 7.67 | 7.76 | 7.61 | 7.67 | 6.67 | qfq | 3,279,800 | 25,174,694 | 0.66% |
| 2025-10-29 | 7.70 | 7.73 | 7.55 | 7.62 | 6.63 | qfq | 3,590,247 | 27,341,891 | -0.91% |
| 2025-10-28 | 7.81 | 7.81 | 7.64 | 7.69 | 6.69 | qfq | 6,150,278 | 47,525,328 | -1.91% |
| 2025-10-27 | 7.83 | 7.90 | 7.76 | 7.84 | 6.82 | qfq | 7,202,646 | 56,450,819 | 0.77% |
| 2025-10-24 | 7.60 | 7.87 | 7.55 | 7.78 | 6.77 | qfq | 6,320,078 | 48,698,592 | 2.50% |
| 2025-10-23 | 7.59 | 7.68 | 7.53 | 7.59 | 6.60 | qfq | 4,702,188 | 35,704,322 | 0.00% |
| 2025-10-22 | 7.50 | 7.67 | 7.46 | 7.59 | 6.60 | qfq | 4,593,576 | 34,868,285 | 0.80% |
| 2025-10-21 | 7.40 | 7.58 | 7.35 | 7.53 | 6.55 | qfq | 6,728,635 | 50,186,655 | 2.17% |
| 2025-10-20 | 7.38 | 7.49 | 7.31 | 7.37 | 6.41 | qfq | 4,775,145 | 35,412,311 | 0.68% |
| 2025-10-17 | 7.32 | 7.44 | 7.26 | 7.32 | 6.37 | qfq | 8,063,050 | 59,301,947 | -3.30% |
| 2025-10-16 | 7.62 | 7.74 | 7.54 | 7.57 | 6.58 | qfq | 4,437,516 | 33,792,216 | -0.79% |
| 2025-10-15 | 7.62 | 7.80 | 7.59 | 7.63 | 6.64 | qfq | 5,400,590 | 41,461,783 | -0.26% |
| 2025-10-14 | 7.70 | 7.76 | 7.61 | 7.65 | 6.65 | qfq | 3,960,800 | 30,398,708 | -0.65% |
| 2025-10-13 | 7.62 | 7.81 | 7.54 | 7.70 | 6.70 | qfq | 5,785,200 | 44,362,019 | -0.90% |
| 2025-10-10 | 7.67 | 7.83 | 7.66 | 7.77 | 6.76 | qfq | 5,956,848 | 46,193,944 | 1.30% |
| 2025-10-09 | 8.10 | 8.10 | 7.67 | 7.67 | 6.67 | qfq | 15,815,400 | 122,188,829 | -4.96% |
| 2025-09-30 | 8.04 | 8.14 | 8.03 | 8.07 | 7.02 | qfq | 4,581,000 | 37,012,097 | 0.00% |
| 2025-09-29 | 8.00 | 8.15 | 7.94 | 8.07 | 7.02 | qfq | 9,780,214 | 78,834,786 | 1.13% |
| 2025-09-26 | 7.79 | 8.05 | 7.71 | 7.98 | 6.94 | qfq | 10,200,188 | 80,943,470 | 3.23% |
| 2025-09-25 | 7.77 | 7.80 | 7.68 | 7.73 | 6.72 | qfq | 4,942,800 | 38,175,803 | -1.02% |
| 2025-09-24 | 7.71 | 7.85 | 7.71 | 7.81 | 6.79 | qfq | 4,359,100 | 33,996,026 | -0.26% |
| 2025-09-23 | 7.92 | 8.02 | 7.65 | 7.83 | 6.81 | qfq | 8,760,591 | 68,317,003 | -1.39% |
| 2025-09-22 | 8.05 | 8.05 | 7.89 | 7.94 | 6.90 | qfq | 6,262,590 | 49,811,088 | -1.61% |
| 2025-09-19 | 7.77 | 8.14 | 7.65 | 8.07 | 7.02 | qfq | 13,114,443 | 104,420,228 | 3.99% |
| 2025-09-18 | 7.91 | 7.96 | 7.70 | 7.76 | 6.75 | qfq | 7,600,100 | 59,466,047 | -1.90% |
| 2025-09-17 | 8.01 | 8.07 | 7.90 | 7.91 | 6.88 | qfq | 5,986,600 | 47,741,042 | -0.88% |
| 2025-09-16 | 8.00 | 8.09 | 7.90 | 7.98 | 6.94 | qfq | 6,030,100 | 48,044,369 | -0.37% |
| 2025-09-15 | 8.10 | 8.11 | 7.95 | 8.01 | 6.97 | qfq | 7,752,400 | 62,132,020 | -0.99% |
| 2025-09-12 | 8.07 | 8.19 | 8.02 | 8.09 | 7.04 | qfq | 7,199,187 | 58,330,379 | 0.62% |
| 2025-09-11 | 8.10 | 8.10 | 7.98 | 8.04 | 6.99 | qfq | 5,629,800 | 45,162,344 | -0.74% |
| 2025-09-10 | 7.98 | 8.10 | 7.95 | 8.10 | 7.04 | qfq | 7,620,174 | 61,231,344 | 2.14% |
| 2025-09-09 | 8.38 | 8.38 | 7.83 | 7.93 | 6.90 | qfq | 15,404,935 | 123,741,010 | -1.98% |
| 2025-09-08 | 7.70 | 8.09 | 7.69 | 8.09 | 7.04 | qfq | 9,828,516 | 79,219,830 | 5.06% |
| 2025-09-05 | 7.53 | 7.72 | 7.53 | 7.70 | 6.70 | qfq | 6,934,329 | 53,014,119 | 1.72% |
| 2025-09-04 | 7.50 | 7.68 | 7.49 | 7.57 | 6.58 | qfq | 6,626,400 | 50,116,320 | 1.07% |
| 2025-09-03 | 7.53 | 7.58 | 7.45 | 7.49 | 6.51 | qfq | 4,494,629 | 33,816,387 | -0.53% |
| 2025-09-02 | 7.65 | 7.65 | 7.50 | 7.53 | 6.55 | qfq | 6,337,280 | 47,911,407 | -1.31% |
| 2025-09-01 | 7.63 | 7.68 | 7.52 | 7.63 | 6.64 | qfq | 6,417,410 | 48,817,854 | 0.26% |
| 2025-08-29 | 7.51 | 7.64 | 7.50 | 7.61 | 6.62 | qfq | 6,495,000 | 49,187,768 | 0.79% |
| 2025-08-28 | 7.53 | 7.60 | 7.39 | 7.55 | 6.57 | qfq | 6,123,500 | 45,931,086 | 0.27% |
| 2025-08-27 | 7.64 | 7.80 | 7.51 | 7.53 | 6.55 | qfq | 6,773,400 | 51,935,864 | -1.57% |
| 2025-08-26 | 7.65 | 7.76 | 7.56 | 7.65 | 6.65 | qfq | 6,575,300 | 50,310,963 | 1.06% |
| 2025-08-25 | 7.58 | 7.63 | 7.46 | 7.57 | 6.58 | qfq | 7,545,767 | 56,800,333 | -0.13% |
| 2025-08-22 | 7.50 | 7.84 | 7.47 | 7.58 | 6.59 | qfq | 10,705,473 | 81,946,714 | 0.26% |
| 2025-08-21 | 7.30 | 7.63 | 7.21 | 7.56 | 6.57 | qfq | 18,251,796 | 136,943,607 | 3.99% |
| 2025-08-20 | 7.26 | 7.31 | 7.22 | 7.27 | 6.32 | qfq | 6,042,310 | 43,914,380 | 0.41% |
| 2025-08-19 | 7.26 | 7.28 | 7.22 | 7.24 | 6.30 | qfq | 4,768,200 | 34,550,613 | -0.55% |
| 2025-08-18 | 7.30 | 7.34 | 7.25 | 7.28 | 6.33 | qfq | 6,756,700 | 49,184,008 | -0.55% |
| 2025-08-15 | 7.29 | 7.32 | 7.25 | 7.32 | 6.37 | qfq | 5,581,600 | 40,594,666 | 0.41% |
| 2025-08-14 | 7.39 | 7.46 | 7.29 | 7.29 | 6.34 | qfq | 5,979,700 | 44,016,992 | -1.75% |
| 2025-08-13 | 7.48 | 7.50 | 7.41 | 7.42 | 6.45 | qfq | 4,525,600 | 33,714,218 | -0.54% |
| 2025-08-12 | 7.27 | 7.50 | 7.27 | 7.46 | 6.49 | qfq | 8,952,410 | 66,563,046 | 2.19% |
| 2025-08-11 | 7.32 | 7.33 | 7.26 | 7.30 | 6.35 | qfq | 3,999,729 | 29,177,138 | -0.14% |
| 2025-08-08 | 7.19 | 7.34 | 7.18 | 7.31 | 6.36 | qfq | 6,948,833 | 50,599,345 | 1.67% |
| 2025-08-07 | 7.21 | 7.21 | 7.15 | 7.19 | 6.25 | qfq | 3,528,819 | 25,299,767 | -0.28% |
| 2025-08-06 | 7.28 | 7.30 | 7.17 | 7.21 | 6.27 | qfq | 5,047,301 | 36,373,806 | -0.55% |
| 2025-08-05 | 7.26 | 7.30 | 7.23 | 7.25 | 6.30 | qfq | 3,160,019 | 22,928,029 | -0.41% |
| 2025-08-04 | 7.18 | 7.35 | 7.13 | 7.28 | 6.33 | qfq | 6,592,700 | 47,991,935 | 1.39% |
| 2025-08-01 | 7.09 | 7.18 | 7.08 | 7.18 | 6.24 | qfq | 3,368,570 | 24,044,648 | 1.27% |
| 2025-07-31 | 7.21 | 7.21 | 7.02 | 7.09 | 6.17 | qfq | 5,942,500 | 42,184,421 | -1.39% |
| 2025-07-30 | 7.22 | 7.26 | 7.19 | 7.19 | 6.25 | qfq | 4,403,329 | 31,745,561 | -0.83% |
| 2025-07-29 | 7.23 | 7.30 | 7.21 | 7.25 | 6.30 | qfq | 4,677,810 | 33,925,444 | 0.28% |
| 2025-07-28 | 7.17 | 7.25 | 7.16 | 7.23 | 6.29 | qfq | 5,265,157 | 37,948,798 | 0.70% |
| 2025-07-25 | 7.25 | 7.25 | 7.16 | 7.18 | 6.24 | qfq | 6,149,200 | 44,133,676 | -0.97% |
| 2025-07-24 | 7.21 | 7.25 | 7.20 | 7.25 | 6.30 | qfq | 5,969,418 | 43,125,851 | 0.69% |
| 2025-07-23 | 7.20 | 7.26 | 7.16 | 7.20 | 6.26 | qfq | 5,394,743 | 38,867,223 | -0.14% |
| 2025-07-22 | 7.26 | 7.37 | 7.17 | 7.21 | 6.27 | qfq | 8,593,600 | 62,002,907 | -1.10% |
| 2025-07-21 | 7.37 | 7.37 | 7.13 | 7.29 | 6.34 | qfq | 6,438,900 | 46,686,473 | -0.82% |
| 2025-07-18 | 7.37 | 7.43 | 7.28 | 7.35 | 6.39 | qfq | 5,212,510 | 38,159,992 | -0.54% |
| 2025-07-17 | 7.21 | 7.40 | 7.19 | 7.39 | 6.43 | qfq | 8,004,539 | 58,444,418 | 2.50% |
| 2025-07-16 | 7.38 | 7.45 | 7.11 | 7.21 | 6.27 | qfq | 17,622,746 | 127,926,886 | -3.09% |
| 2025-07-15 | 7.50 | 7.64 | 7.43 | 7.44 | 6.47 | qfq | 8,581,600 | 64,458,610 | -0.80% |
| 2025-07-14 | 7.24 | 7.71 | 7.24 | 7.50 | 6.52 | qfq | 19,367,420 | 142,925,828 | -1.57% |
| 2025-07-11 | 7.88 | 7.88 | 7.62 | 7.62 | 6.63 | qfq | 7,798,100 | 59,627,085 | -4.99% |
| 2025-07-10 | 8.07 | 8.11 | 8.01 | 8.02 | 6.97 | qfq | 5,512,580 | 44,360,783 | -0.50% |
| 2025-07-09 | 8.09 | 8.13 | 8.02 | 8.06 | 7.01 | qfq | 4,968,100 | 40,093,646 | -0.62% |
| 2025-07-08 | 8.20 | 8.33 | 8.04 | 8.11 | 7.05 | qfq | 7,843,387 | 64,114,761 | -0.61% |
| 2025-07-07 | 7.90 | 8.20 | 7.87 | 8.16 | 7.10 | qfq | 7,878,147 | 63,650,955 | 2.77% |
| 2025-07-04 | 7.89 | 8.00 | 7.85 | 7.94 | 6.90 | qfq | 7,745,730 | 61,365,929 | 0.13% |
| 2025-07-03 | 8.16 | 8.35 | 7.76 | 7.93 | 6.90 | qfq | 16,094,020 | 129,814,345 | -2.94% |
| 2025-07-02 | 8.14 | 8.23 | 8.07 | 8.17 | 7.10 | qfq | 6,196,900 | 50,459,071 | 0.49% |
| 2025-07-01 | 7.99 | 8.24 | 7.99 | 8.13 | 7.07 | qfq | 8,709,994 | 70,878,885 | 2.01% |
| 2025-06-30 | 7.65 | 7.98 | 7.65 | 7.97 | 6.93 | qfq | 9,963,025 | 78,140,634 | 2.97% |
| 2025-06-27 | 7.94 | 7.94 | 7.73 | 7.74 | 6.73 | qfq | 8,908,779 | 69,474,032 | -2.03% |
| 2025-06-26 | 7.89 | 8.00 | 7.83 | 7.90 | 6.87 | qfq | 7,927,101 | 62,703,560 | -0.63% |
| 2025-06-25 | 8.03 | 8.05 | 7.93 | 7.95 | 6.91 | qfq | 7,728,695 | 61,621,910 | -0.87% |
| 2025-06-24 | 7.98 | 8.15 | 7.97 | 8.02 | 6.97 | qfq | 8,550,133 | 68,949,780 | 0.63% |
| 2025-06-23 | 7.87 | 7.97 | 7.78 | 7.97 | 6.93 | qfq | 6,497,300 | 51,391,990 | 0.63% |
| 2025-06-20 | 8.16 | 8.19 | 7.87 | 7.92 | 6.89 | qfq | 11,056,600 | 88,195,750 | -2.94% |
| 2025-06-19 | 8.35 | 8.45 | 8.00 | 8.16 | 7.10 | qfq | 14,588,401 | 120,594,447 | -2.51% |
| 2025-06-18 | 8.10 | 8.50 | 8.05 | 8.37 | 7.28 | qfq | 15,121,951 | 124,933,845 | 3.33% |
| 2025-06-17 | 8.00 | 8.19 | 7.97 | 8.10 | 7.04 | qfq | 9,162,047 | 74,009,883 | 0.62% |
| 2025-06-16 | 7.85 | 8.10 | 7.71 | 8.05 | 7.00 | qfq | 9,801,197 | 77,699,309 | 2.42% |
| 2025-06-13 | 7.88 | 8.11 | 7.72 | 7.86 | 6.84 | qfq | 12,842,100 | 101,942,132 | -0.63% |
| 2025-06-12 | 7.75 | 8.10 | 7.72 | 7.91 | 6.88 | qfq | 13,414,000 | 105,921,158 | 2.46% |
| 2025-06-11 | 7.75 | 7.79 | 7.69 | 7.72 | 6.71 | qfq | 7,774,650 | 60,096,043 | -0.13% |
| 2025-06-10 | 7.67 | 7.82 | 7.61 | 7.73 | 6.72 | qfq | 10,734,280 | 82,773,297 | 0.78% |
| 2025-06-09 | 7.66 | 7.69 | 7.47 | 7.67 | 6.67 | qfq | 9,202,047 | 69,594,099 | 0.66% |
| 2025-06-06 | 7.68 | 7.74 | 7.60 | 7.62 | 6.63 | qfq | 6,177,525 | 47,263,008 | -0.39% |
| 2025-06-05 | 7.61 | 7.86 | 7.61 | 7.65 | 6.65 | qfq | 8,311,300 | 64,210,990 | 0.26% |
| 2025-06-04 | 7.48 | 7.66 | 7.48 | 7.63 | 6.64 | qfq | 6,767,701 | 51,194,637 | 1.33% |
| 2025-06-03 | 7.42 | 7.63 | 7.42 | 7.53 | 6.55 | qfq | 6,319,615 | 47,670,963 | 0.53% |
| 2025-05-30 | 7.33 | 7.67 | 7.20 | 7.49 | 6.51 | qfq | 9,152,800 | 68,629,739 | 2.04% |
| 2025-05-29 | 7.18 | 7.35 | 7.11 | 7.34 | 6.38 | qfq | 7,531,901 | 54,666,677 | 1.94% |
| 2025-05-28 | 7.39 | 7.42 | 7.18 | 7.20 | 6.26 | qfq | 9,520,945 | 68,977,959 | -2.70% |
| 2025-05-27 | 7.37 | 7.50 | 7.36 | 7.40 | 6.44 | qfq | 6,591,301 | 48,924,399 | -0.27% |
| 2025-05-26 | 7.50 | 7.57 | 7.33 | 7.42 | 6.45 | qfq | 8,493,700 | 63,128,037 | -1.33% |
| 2025-05-23 | 7.47 | 7.70 | 7.41 | 7.52 | 6.54 | qfq | 12,146,065 | 91,874,050 | 0.80% |
| 2025-05-22 | 7.61 | 7.62 | 7.44 | 7.46 | 6.49 | qfq | 7,362,200 | 55,444,777 | -2.23% |
| 2025-05-21 | 7.58 | 7.64 | 7.53 | 7.63 | 6.64 | qfq | 5,982,745 | 45,312,023 | 0.26% |
| 2025-05-20 | 7.60 | 7.66 | 7.51 | 7.61 | 6.62 | qfq | 8,166,825 | 62,083,490 | 0.13% |
| 2025-05-19 | 7.42 | 7.69 | 7.42 | 7.60 | 6.61 | qfq | 11,259,605 | 85,357,131 | 2.56% |
| 2025-05-16 | 7.50 | 7.62 | 7.29 | 7.41 | 6.44 | qfq | 19,128,579 | 141,910,419 | -3.39% |
| 2025-05-15 | 7.77 | 7.85 | 7.64 | 7.67 | 6.67 | qfq | 10,677,900 | 82,529,717 | -0.39% |
| 2025-05-14 | 7.54 | 7.95 | 7.53 | 7.70 | 6.70 | qfq | 17,325,141 | 134,161,430 | 1.45% |
| 2025-05-13 | 7.50 | 7.79 | 7.41 | 7.59 | 6.60 | qfq | 15,303,827 | 115,900,149 | 1.07% |
| 2025-05-12 | 7.40 | 7.68 | 7.31 | 7.51 | 6.53 | qfq | 20,022,848 | 150,085,472 | 2.18% |
| 2025-05-09 | 7.00 | 7.35 | 6.98 | 7.35 | 6.39 | qfq | 22,479,090 | 162,646,570 | 5.00% |
| 2025-05-08 | 6.97 | 7.04 | 6.97 | 7.00 | 6.09 | qfq | 10,933,012 | 76,581,351 | 0.00% |
| 2025-05-07 | 7.07 | 7.11 | 6.93 | 7.00 | 6.09 | qfq | 15,760,096 | 110,446,922 | -1.13% |
| 2025-05-06 | 7.04 | 7.20 | 6.98 | 7.08 | 6.16 | qfq | 19,868,063 | 140,615,588 | 0.43% |
| 2025-04-30 | 7.00 | 7.13 | 6.88 | 7.05 | 6.13 | qfq | 16,782,998 | 117,642,228 | 1.44% |
| 2025-04-29 | 6.85 | 7.12 | 6.81 | 6.95 | 6.04 | qfq | 18,079,587 | 125,982,573 | -1.28% |
| 2025-04-28 | 6.85 | 7.16 | 6.73 | 7.04 | 6.12 | qfq | 32,243,102 | 226,670,153 | 3.23% |
| 2025-04-25 | 6.72 | 6.92 | 6.67 | 6.82 | 5.93 | qfq | 42,060,486 | 285,285,160 | -2.29% |
| 2025-04-24 | 6.60 | 7.21 | 6.60 | 6.98 | 6.07 | qfq | 82,243,376 | 559,725,770 | 0.43% |
| 2025-04-23 | 6.95 | 6.95 | 6.95 | 6.95 | 6.04 | qfq | 1,242,300 | 8,633,985 | -5.05% |
| 2025-04-22 | 7.32 | 7.32 | 7.32 | 7.32 | 6.37 | qfq | 566,300 | 4,145,316 | -4.94% |
| 2025-04-21 | 7.70 | 7.70 | 7.70 | 7.70 | 6.70 | qfq | 276,000 | 2,125,200 | -4.94% |
| 2025-04-18 | 8.10 | 8.10 | 8.10 | 8.10 | 7.04 | qfq | 93,200 | 754,920 | -5.04% |
| 2025-04-17 | 8.53 | 8.53 | 8.53 | 8.53 | 7.42 | qfq | 377,000 | 3,215,810 | -5.01% |
| 2025-04-15 | 9.22 | 9.35 | 8.93 | 8.98 | 7.81 | qfq | 51,734,513 | 468,807,735 | -4.57% |
| 2025-04-14 | 8.87 | 10.09 | 8.87 | 9.41 | 8.18 | qfq | 84,509,337 | 796,080,844 | 2.62% |
| 2025-04-11 | 9.00 | 9.42 | 8.69 | 9.17 | 7.97 | qfq | 94,927,245 | 859,730,366 | 3.73% |
| 2025-04-10 | 7.80 | 8.84 | 7.77 | 8.84 | 7.69 | qfq | 54,613,100 | 465,508,923 | 9.95% |
| 2025-04-09 | 8.00 | 8.23 | 7.40 | 8.04 | 6.99 | qfq | 54,251,707 | 418,167,870 | -2.19% |
| 2025-04-08 | 7.94 | 8.48 | 7.88 | 8.22 | 7.15 | qfq | 50,980,590 | 416,708,415 | 2.62% |
| 2025-04-07 | 8.04 | 8.62 | 7.75 | 8.01 | 6.97 | qfq | 55,345,758 | 450,274,894 | -5.32% |
| 2025-04-03 | 8.00 | 8.89 | 7.91 | 8.46 | 7.36 | qfq | 58,782,080 | 495,750,679 | 4.70% |
| 2025-04-02 | 7.78 | 8.12 | 7.71 | 8.08 | 7.03 | qfq | 31,616,461 | 249,402,536 | 3.06% |
| 2025-04-01 | 7.60 | 7.98 | 7.57 | 7.84 | 6.82 | qfq | 26,857,302 | 208,558,956 | 4.12% |
| 2025-03-31 | 7.69 | 7.95 | 7.42 | 7.53 | 6.55 | qfq | 30,542,001 | 232,815,217 | -3.95% |
| 2025-03-28 | 7.69 | 7.95 | 7.66 | 7.84 | 6.82 | qfq | 33,340,008 | 259,576,279 | -0.13% |
| 2025-03-27 | 8.08 | 8.40 | 7.78 | 7.85 | 6.83 | qfq | 49,732,803 | 400,849,025 | -4.73% |
| 2025-03-26 | 7.70 | 8.48 | 7.56 | 8.24 | 7.17 | qfq | 67,426,538 | 539,911,033 | 3.00% |
| 2025-03-25 | 8.10 | 8.48 | 7.63 | 8.00 | 6.96 | qfq | 79,413,194 | 628,967,547 | -1.36% |
| 2025-03-24 | 7.44 | 8.11 | 7.43 | 8.11 | 7.05 | qfq | 44,526,235 | 355,701,198 | 10.04% |
| 2025-03-21 | 7.16 | 7.37 | 7.15 | 7.37 | 6.41 | qfq | 26,228,000 | 190,404,961 | 2.36% |
| 2025-03-20 | 7.05 | 7.50 | 7.04 | 7.20 | 6.26 | qfq | 33,126,431 | 240,979,070 | 2.13% |
| 2025-03-19 | 7.03 | 7.12 | 6.98 | 7.05 | 6.13 | qfq | 10,239,100 | 72,171,047 | -0.14% |
| 2025-03-18 | 7.08 | 7.09 | 6.95 | 7.06 | 6.14 | qfq | 13,081,400 | 91,766,551 | -0.28% |
| 2025-03-17 | 7.15 | 7.16 | 7.07 | 7.08 | 6.16 | qfq | 12,249,800 | 87,002,119 | -0.28% |
| 2025-03-14 | 6.96 | 7.10 | 6.95 | 7.10 | 6.17 | qfq | 16,290,900 | 114,928,514 | 2.31% |
| 2025-03-13 | 6.99 | 7.04 | 6.85 | 6.94 | 6.04 | qfq | 12,885,567 | 89,344,435 | -0.86% |
| 2025-03-12 | 7.08 | 7.16 | 6.99 | 7.00 | 6.09 | qfq | 14,171,237 | 99,985,744 | -1.13% |
| 2025-03-11 | 6.86 | 7.08 | 6.80 | 7.08 | 6.16 | qfq | 17,013,676 | 118,811,854 | 2.31% |
| 2025-03-10 | 6.90 | 6.98 | 6.85 | 6.92 | 6.02 | qfq | 11,137,704 | 76,960,440 | 0.29% |
| 2025-03-07 | 6.82 | 6.99 | 6.77 | 6.90 | 6.00 | qfq | 13,179,046 | 90,993,312 | 0.58% |
| 2025-03-06 | 6.81 | 6.89 | 6.76 | 6.86 | 5.97 | qfq | 9,061,000 | 61,891,585 | 0.73% |
| 2025-03-05 | 6.79 | 6.82 | 6.63 | 6.81 | 5.92 | qfq | 8,008,698 | 53,788,607 | 0.15% |
| 2025-03-04 | 6.79 | 6.85 | 6.73 | 6.80 | 5.91 | qfq | 7,545,315 | 51,190,478 | -0.15% |
| 2025-03-03 | 6.82 | 7.00 | 6.76 | 6.81 | 5.92 | qfq | 10,646,302 | 73,242,852 | -0.44% |
| 2025-02-28 | 6.98 | 7.02 | 6.83 | 6.84 | 5.95 | qfq | 12,738,582 | 88,078,552 | -2.56% |
| 2025-02-27 | 6.90 | 7.10 | 6.90 | 7.02 | 6.10 | qfq | 18,279,857 | 128,274,404 | 1.59% |
| 2025-02-26 | 6.84 | 6.99 | 6.83 | 6.91 | 6.01 | qfq | 12,189,600 | 83,980,706 | 0.88% |
| 2025-02-25 | 6.86 | 6.99 | 6.81 | 6.85 | 5.96 | qfq | 13,031,610 | 90,059,587 | -1.44% |
| 2025-02-24 | 6.84 | 7.03 | 6.75 | 6.95 | 6.04 | qfq | 20,668,784 | 142,387,082 | 1.76% |
| 2025-02-21 | 6.71 | 6.93 | 6.65 | 6.83 | 5.94 | qfq | 21,052,218 | 143,079,056 | 1.79% |
| 2025-02-20 | 6.40 | 6.95 | 6.40 | 6.71 | 5.84 | qfq | 32,689,438 | 219,909,464 | 4.52% |
| 2025-02-19 | 6.41 | 6.49 | 6.38 | 6.42 | 5.58 | qfq | 7,202,081 | 46,198,098 | 0.47% |
| 2025-02-18 | 6.58 | 6.60 | 6.38 | 6.39 | 5.56 | qfq | 10,733,846 | 69,411,372 | -2.74% |
| 2025-02-17 | 6.53 | 6.63 | 6.47 | 6.57 | 5.71 | qfq | 11,096,168 | 72,729,246 | 0.61% |
| 2025-02-14 | 6.70 | 6.74 | 6.50 | 6.53 | 5.68 | qfq | 16,688,366 | 110,205,291 | -2.54% |
| 2025-02-13 | 6.77 | 6.84 | 6.68 | 6.70 | 5.83 | qfq | 14,431,300 | 97,337,925 | -0.59% |
| 2025-02-12 | 6.71 | 6.80 | 6.67 | 6.74 | 5.86 | qfq | 10,811,600 | 72,778,638 | 0.00% |
| 2025-02-11 | 6.84 | 6.84 | 6.67 | 6.74 | 5.86 | qfq | 13,232,967 | 89,021,880 | -1.61% |
| 2025-02-10 | 6.66 | 6.85 | 6.66 | 6.85 | 5.96 | qfq | 17,615,868 | 119,608,653 | 2.54% |
| 2025-02-07 | 6.58 | 6.76 | 6.54 | 6.68 | 5.81 | qfq | 17,583,128 | 117,158,886 | 1.52% |
| 2025-02-06 | 6.46 | 6.58 | 6.42 | 6.58 | 5.72 | qfq | 12,718,255 | 82,855,174 | 1.23% |
| 2025-02-05 | 6.54 | 6.61 | 6.43 | 6.50 | 5.65 | qfq | 10,882,149 | 70,712,098 | -0.31% |
| 2025-01-27 | 6.72 | 6.79 | 6.52 | 6.52 | 5.67 | qfq | 13,251,803 | 88,168,926 | -2.40% |
| 2025-01-24 | 6.63 | 6.71 | 6.57 | 6.68 | 5.81 | qfq | 13,988,900 | 93,117,540 | 0.30% |
| 2025-01-23 | 6.74 | 6.85 | 6.64 | 6.66 | 5.79 | qfq | 17,855,366 | 120,320,502 | 0.45% |
| 2025-01-22 | 6.93 | 6.94 | 6.61 | 6.63 | 5.77 | qfq | 26,825,181 | 180,579,806 | -5.15% |
| 2025-01-21 | 7.11 | 7.19 | 6.94 | 6.99 | 6.08 | qfq | 31,974,075 | 225,226,472 | -2.10% |
| 2025-01-20 | 7.28 | 7.68 | 7.14 | 7.14 | 6.21 | qfq | 39,779,356 | 292,318,459 | -0.70% |
| 2025-01-17 | 7.16 | 7.48 | 7.16 | 7.19 | 6.25 | qfq | 44,266,116 | 321,056,845 | -4.64% |
| 2025-01-16 | 7.45 | 8.20 | 7.21 | 7.54 | 6.56 | qfq | 76,659,755 | 591,932,739 | 1.21% |
| 2025-01-15 | 6.67 | 7.45 | 6.66 | 7.45 | 6.48 | qfq | 21,203,850 | 152,913,457 | 10.04% |
| 2025-01-14 | 6.70 | 6.78 | 6.46 | 6.77 | 5.89 | qfq | 29,209,352 | 194,512,914 | 2.73% |
| 2025-01-13 | 6.48 | 6.90 | 6.44 | 6.59 | 5.73 | qfq | 27,441,000 | 183,311,960 | -1.64% |
| 2025-01-10 | 6.70 | 6.96 | 6.30 | 6.70 | 5.83 | qfq | 35,927,999 | 238,434,385 | 1.06% |
| 2025-01-09 | 6.35 | 6.85 | 6.23 | 6.63 | 5.77 | qfq | 34,808,123 | 228,784,789 | 1.07% |
| 2025-01-08 | 6.27 | 6.84 | 6.08 | 6.56 | 5.70 | qfq | 45,587,613 | 292,966,186 | 4.13% |
| 2025-01-07 | 6.28 | 6.30 | 6.11 | 6.30 | 5.48 | qfq | 11,901,800 | 74,734,740 | 9.95% |
| 2025-01-06 | 5.78 | 5.83 | 5.56 | 5.73 | 4.98 | qfq | 10,347,900 | 59,079,588 | -1.72% |
| 2025-01-03 | 6.29 | 6.29 | 5.80 | 5.83 | 5.07 | qfq | 17,905,171 | 106,478,414 | -6.42% |
| 2025-01-02 | 6.17 | 6.41 | 6.17 | 6.23 | 5.42 | qfq | 16,052,700 | 101,047,585 | 0.48% |
| 2024-12-31 | 6.24 | 6.35 | 6.17 | 6.20 | 5.39 | qfq | 11,928,345 | 74,714,941 | -0.64% |
| 2024-12-30 | 6.45 | 6.45 | 6.19 | 6.24 | 5.43 | qfq | 15,904,600 | 99,488,175 | -3.55% |
| 2024-12-27 | 6.30 | 6.57 | 6.25 | 6.47 | 5.63 | qfq | 20,506,441 | 132,501,891 | 2.05% |
| 2024-12-26 | 6.52 | 6.60 | 6.28 | 6.34 | 5.51 | qfq | 26,113,536 | 166,998,114 | -3.06% |
| 2024-12-25 | 6.79 | 6.80 | 6.37 | 6.54 | 5.69 | qfq | 15,699,067 | 102,362,503 | -4.25% |
| 2024-12-24 | 6.75 | 6.84 | 6.55 | 6.83 | 5.94 | qfq | 12,533,923 | 83,950,979 | 1.34% |
| 2024-12-23 | 7.23 | 7.25 | 6.73 | 6.74 | 5.86 | qfq | 16,609,015 | 115,335,876 | -7.54% |
| 2024-12-20 | 7.26 | 7.46 | 7.19 | 7.29 | 6.34 | qfq | 12,226,899 | 89,203,276 | 0.69% |
| 2024-12-19 | 7.20 | 7.31 | 7.08 | 7.24 | 6.30 | qfq | 12,721,099 | 91,471,206 | -0.82% |
| 2024-12-18 | 7.34 | 7.40 | 7.16 | 7.30 | 6.35 | qfq | 11,992,900 | 87,616,979 | 0.41% |
| 2024-12-17 | 7.56 | 7.69 | 7.25 | 7.27 | 6.32 | qfq | 20,617,400 | 151,967,544 | -5.09% |
| 2024-12-16 | 7.76 | 7.92 | 7.62 | 7.66 | 6.66 | qfq | 22,036,861 | 171,582,841 | -1.03% |
| 2024-12-13 | 8.00 | 8.07 | 7.70 | 7.74 | 6.73 | qfq | 31,563,998 | 248,100,129 | -0.90% |
| 2024-12-12 | 7.55 | 7.85 | 7.55 | 7.81 | 6.79 | qfq | 18,430,499 | 142,799,547 | 2.90% |
| 2024-12-11 | 7.46 | 7.63 | 7.45 | 7.59 | 6.60 | qfq | 12,652,792 | 95,565,824 | 0.66% |
| 2024-12-10 | 7.66 | 7.69 | 7.41 | 7.54 | 6.56 | qfq | 18,833,424 | 142,263,776 | 0.40% |
| 2024-12-09 | 7.46 | 7.80 | 7.38 | 7.51 | 6.53 | qfq | 19,609,899 | 148,143,724 | -0.13% |
| 2024-12-06 | 7.52 | 7.65 | 7.38 | 7.52 | 6.54 | qfq | 22,401,503 | 168,108,954 | -0.40% |
| 2024-12-05 | 7.07 | 7.65 | 7.07 | 7.55 | 6.57 | qfq | 36,593,431 | 270,296,736 | 6.49% |
| 2024-12-04 | 7.11 | 7.37 | 7.04 | 7.09 | 6.17 | qfq | 18,293,400 | 131,868,941 | -0.84% |
| 2024-12-03 | 7.12 | 7.19 | 7.04 | 7.15 | 6.22 | qfq | 15,821,563 | 112,877,346 | 0.14% |
| 2024-12-02 | 6.89 | 7.14 | 6.85 | 7.14 | 6.21 | qfq | 20,832,567 | 146,672,692 | 3.33% |
| 2024-11-29 | 6.86 | 6.92 | 6.79 | 6.91 | 6.01 | qfq | 13,754,101 | 94,573,729 | 0.44% |
| 2024-11-28 | 6.77 | 6.94 | 6.77 | 6.88 | 5.98 | qfq | 14,280,439 | 98,172,761 | 1.18% |
| 2024-11-27 | 6.84 | 6.84 | 6.60 | 6.80 | 5.91 | qfq | 16,987,410 | 114,069,658 | -1.59% |
| 2024-11-26 | 6.81 | 7.01 | 6.75 | 6.91 | 6.01 | qfq | 18,440,000 | 127,573,891 | 0.58% |
| 2024-11-25 | 6.77 | 7.13 | 6.75 | 6.87 | 5.97 | qfq | 23,214,058 | 160,548,256 | 2.23% |
| 2024-11-22 | 6.91 | 7.05 | 6.70 | 6.72 | 5.84 | qfq | 19,493,436 | 133,965,033 | -4.00% |
| 2024-11-21 | 6.66 | 7.07 | 6.65 | 7.00 | 6.09 | qfq | 27,585,818 | 190,394,062 | 4.48% |
| 2024-11-20 | 6.56 | 6.79 | 6.45 | 6.70 | 5.83 | qfq | 13,777,391 | 91,489,403 | 1.82% |
| 2024-11-19 | 6.57 | 6.59 | 6.35 | 6.58 | 5.72 | qfq | 12,432,174 | 80,565,507 | 1.08% |
| 2024-11-18 | 6.66 | 6.77 | 6.40 | 6.51 | 5.66 | qfq | 16,165,371 | 106,420,078 | -2.40% |
| 2024-11-15 | 6.78 | 6.95 | 6.67 | 6.67 | 5.80 | qfq | 15,438,244 | 105,326,148 | -3.05% |
| 2024-11-14 | 6.98 | 7.13 | 6.88 | 6.88 | 5.98 | qfq | 16,878,000 | 118,116,742 | -2.82% |
| 2024-11-13 | 7.36 | 7.43 | 6.94 | 7.08 | 6.16 | qfq | 28,405,811 | 202,471,845 | -2.34% |
| 2024-11-12 | 7.53 | 7.55 | 7.16 | 7.25 | 6.30 | qfq | 33,857,819 | 247,812,128 | -1.36% |
| 2024-11-11 | 7.10 | 7.71 | 7.02 | 7.35 | 6.39 | qfq | 45,233,264 | 329,540,001 | 3.23% |
| 2024-11-08 | 7.10 | 7.16 | 6.92 | 7.12 | 6.19 | qfq | 29,262,188 | 205,788,281 | 0.28% |
| 2024-11-07 | 6.86 | 7.15 | 6.79 | 7.10 | 6.17 | qfq | 30,663,097 | 216,675,982 | 2.90% |
| 2024-11-06 | 6.84 | 6.96 | 6.81 | 6.90 | 6.00 | qfq | 22,126,786 | 152,357,902 | 0.15% |
| 2024-11-05 | 6.82 | 6.89 | 6.76 | 6.89 | 5.99 | qfq | 27,404,598 | 187,336,474 | -0.29% |
| 2024-11-04 | 7.00 | 7.10 | 6.70 | 6.91 | 6.01 | qfq | 29,401,754 | 202,002,929 | 0.44% |
| 2024-11-01 | 7.04 | 7.17 | 6.75 | 6.88 | 5.98 | qfq | 36,045,740 | 250,309,217 | -3.78% |
| 2024-10-31 | 6.96 | 7.19 | 6.78 | 7.15 | 6.22 | qfq | 41,830,773 | 292,339,677 | 0.28% |
| 2024-10-30 | 6.60 | 7.37 | 6.53 | 7.13 | 6.20 | qfq | 55,630,633 | 392,141,102 | 6.42% |
| 2024-10-29 | 6.60 | 7.16 | 6.47 | 6.70 | 5.83 | qfq | 40,533,401 | 274,576,252 | 2.92% |
| 2024-10-28 | 6.28 | 6.52 | 6.28 | 6.51 | 5.66 | qfq | 20,360,611 | 130,503,354 | 3.33% |
| 2024-10-25 | 6.25 | 6.33 | 6.20 | 6.30 | 5.48 | qfq | 16,587,700 | 104,156,426 | 0.96% |
| 2024-10-24 | 6.19 | 6.29 | 6.15 | 6.24 | 5.43 | qfq | 13,718,200 | 85,444,110 | 0.65% |
| 2024-10-23 | 6.20 | 6.28 | 6.16 | 6.20 | 5.39 | qfq | 14,237,702 | 88,553,892 | -0.32% |
| 2024-10-22 | 6.15 | 6.23 | 6.06 | 6.22 | 5.41 | qfq | 18,850,863 | 116,089,594 | 0.97% |
| 2024-10-21 | 6.00 | 6.32 | 5.97 | 6.16 | 5.36 | qfq | 26,042,348 | 159,389,705 | 1.32% |
| 2024-10-18 | 5.81 | 6.11 | 5.70 | 6.08 | 5.29 | qfq | 29,174,832 | 172,466,691 | 0.66% |
| 2024-10-17 | 6.10 | 6.20 | 6.02 | 6.04 | 5.25 | qfq | 14,230,400 | 86,993,632 | -0.98% |
| 2024-10-16 | 5.98 | 6.15 | 5.94 | 6.10 | 5.30 | qfq | 12,695,410 | 77,119,879 | 0.00% |
| 2024-10-15 | 6.17 | 6.23 | 6.10 | 6.10 | 5.30 | qfq | 12,812,483 | 78,836,388 | -1.77% |
| 2024-10-14 | 6.09 | 6.22 | 6.03 | 6.21 | 5.40 | qfq | 17,278,263 | 106,035,151 | 0.00% |
| 2024-10-11 | 6.43 | 6.47 | 6.16 | 6.21 | 5.40 | qfq | 19,006,437 | 120,291,554 | -6.76% |
| 2024-10-10 | 6.21 | 6.89 | 6.20 | 6.66 | 5.79 | qfq | 35,946,773 | 231,106,756 | 0.45% |
| 2024-10-09 | 7.01 | 7.02 | 6.63 | 6.63 | 5.77 | qfq | 24,187,063 | 161,615,769 | -10.04% |
| 2024-10-08 | 8.25 | 8.30 | 7.13 | 7.37 | 6.41 | qfq | 78,198,501 | 606,370,909 | -4.29% |
| 2024-09-30 | 7.00 | 7.70 | 6.86 | 7.70 | 6.70 | qfq | 83,917,453 | 608,384,480 | 10.00% |
| 2024-09-27 | 6.78 | 7.30 | 6.58 | 7.00 | 6.09 | qfq | 68,321,167 | 470,540,908 | 3.24% |
| 2024-09-26 | 6.78 | 6.78 | 6.78 | 6.78 | 5.90 | qfq | 15,744,245 | 106,745,981 | 10.06% |
| 2024-09-25 | 5.62 | 6.16 | 5.59 | 6.16 | 5.36 | qfq | 19,981,723 | 121,076,962 | 10.00% |
| 2024-09-24 | 5.50 | 5.60 | 5.48 | 5.60 | 4.87 | qfq | 5,870,000 | 32,614,465 | 2.56% |
| 2024-09-23 | 5.50 | 5.50 | 5.42 | 5.46 | 4.75 | qfq | 3,091,400 | 16,873,682 | -0.18% |
| 2024-09-20 | 5.48 | 5.50 | 5.42 | 5.47 | 4.76 | qfq | 2,255,900 | 12,316,879 | -0.18% |
| 2024-09-19 | 5.37 | 5.49 | 5.36 | 5.48 | 4.77 | qfq | 4,006,300 | 21,803,475 | 2.43% |
| 2024-09-18 | 5.40 | 5.40 | 5.21 | 5.35 | 4.65 | qfq | 4,597,551 | 24,360,556 | -0.93% |
| 2024-09-13 | 5.48 | 5.50 | 5.39 | 5.40 | 4.70 | qfq | 2,804,800 | 15,182,507 | -1.46% |
| 2024-09-12 | 5.50 | 5.57 | 5.48 | 5.48 | 4.77 | qfq | 2,595,700 | 14,308,947 | -0.36% |
| 2024-09-11 | 5.54 | 5.54 | 5.46 | 5.50 | 4.78 | qfq | 3,037,000 | 16,683,214 | -1.08% |
| 2024-09-10 | 5.63 | 5.64 | 5.46 | 5.56 | 4.84 | qfq | 4,570,300 | 25,317,217 | -1.77% |
| 2024-09-09 | 5.58 | 5.68 | 5.54 | 5.66 | 4.92 | qfq | 4,369,633 | 24,614,151 | 1.07% |
| 2024-09-06 | 5.61 | 5.71 | 5.58 | 5.60 | 4.87 | qfq | 3,505,200 | 19,752,342 | -0.36% |
| 2024-09-05 | 5.54 | 5.62 | 5.54 | 5.62 | 4.89 | qfq | 3,292,400 | 18,425,413 | 1.26% |
| 2024-09-04 | 5.56 | 5.60 | 5.53 | 5.55 | 4.83 | qfq | 2,311,734 | 12,869,369 | -0.54% |
| 2024-09-03 | 5.52 | 5.60 | 5.52 | 5.58 | 4.85 | qfq | 2,464,000 | 13,717,116 | 0.54% |
| 2024-09-02 | 5.55 | 5.62 | 5.54 | 5.55 | 4.83 | qfq | 3,371,894 | 18,836,694 | 0.00% |
| 2024-08-30 | 5.45 | 5.59 | 5.44 | 5.55 | 4.83 | qfq | 4,099,700 | 22,705,876 | 1.83% |
| 2024-08-29 | 5.44 | 5.48 | 5.37 | 5.45 | 4.74 | qfq | 2,281,300 | 12,407,838 | 0.00% |
| 2024-08-28 | 5.45 | 5.51 | 5.42 | 5.45 | 4.74 | qfq | 2,519,733 | 13,776,804 | -0.37% |
| 2024-08-27 | 5.51 | 5.54 | 5.45 | 5.47 | 4.76 | qfq | 2,648,500 | 14,564,618 | -1.08% |
| 2024-08-26 | 5.47 | 5.55 | 5.44 | 5.53 | 4.81 | qfq | 2,259,300 | 12,452,793 | 0.73% |
| 2024-08-23 | 5.44 | 5.49 | 5.34 | 5.49 | 4.77 | qfq | 3,767,000 | 20,393,097 | 0.92% |
| 2024-08-22 | 5.62 | 5.64 | 5.43 | 5.44 | 4.73 | qfq | 4,008,333 | 22,067,688 | -3.20% |
| 2024-08-21 | 5.64 | 5.65 | 5.61 | 5.62 | 4.89 | qfq | 1,607,900 | 9,048,826 | -0.35% |
| 2024-08-20 | 5.71 | 5.73 | 5.60 | 5.64 | 4.90 | qfq | 2,757,700 | 15,563,286 | -1.23% |
| 2024-08-19 | 5.71 | 5.75 | 5.67 | 5.71 | 4.97 | qfq | 1,739,600 | 9,942,897 | 0.00% |
| 2024-08-16 | 5.77 | 5.77 | 5.70 | 5.71 | 4.97 | qfq | 2,714,000 | 15,521,128 | -1.04% |
| 2024-08-15 | 5.68 | 5.78 | 5.64 | 5.77 | 5.02 | qfq | 3,904,700 | 22,352,711 | 1.23% |
| 2024-08-14 | 5.70 | 5.75 | 5.69 | 5.70 | 4.96 | qfq | 2,108,400 | 12,035,803 | -0.52% |
| 2024-08-13 | 5.76 | 5.78 | 5.66 | 5.73 | 4.98 | qfq | 3,203,700 | 18,257,084 | -0.35% |
| 2024-08-12 | 5.87 | 5.88 | 5.74 | 5.75 | 5.00 | qfq | 4,720,600 | 27,239,845 | -2.54% |
| 2024-08-09 | 5.95 | 6.03 | 5.88 | 5.90 | 5.13 | qfq | 5,856,100 | 34,844,497 | -0.84% |
| 2024-08-08 | 5.92 | 6.03 | 5.91 | 5.95 | 5.17 | qfq | 5,464,790 | 32,647,753 | 0.17% |
| 2024-08-07 | 6.01 | 6.01 | 5.92 | 5.94 | 5.17 | qfq | 4,585,800 | 27,283,079 | -1.33% |
| 2024-08-06 | 5.91 | 6.03 | 5.90 | 6.02 | 5.24 | qfq | 8,813,500 | 52,567,657 | 2.03% |
| 2024-08-05 | 5.99 | 6.07 | 5.88 | 5.90 | 5.13 | qfq | 8,250,400 | 49,332,207 | -0.34% |
| 2024-08-02 | 5.92 | 6.01 | 5.88 | 5.92 | 5.15 | qfq | 4,595,200 | 27,320,707 | -0.67% |
| 2024-08-01 | 5.90 | 5.97 | 5.85 | 5.96 | 5.18 | qfq | 6,728,210 | 39,832,439 | 0.68% |
| 2024-07-31 | 5.77 | 5.92 | 5.75 | 5.92 | 5.15 | qfq | 6,712,003 | 39,461,232 | 2.96% |
| 2024-07-30 | 5.72 | 5.77 | 5.72 | 5.75 | 5.00 | qfq | 2,439,300 | 14,021,701 | 0.17% |
| 2024-07-29 | 5.78 | 5.78 | 5.70 | 5.74 | 4.99 | qfq | 2,551,903 | 14,652,997 | -0.86% |
| 2024-07-26 | 5.75 | 5.82 | 5.75 | 5.79 | 5.04 | qfq | 3,394,900 | 19,608,181 | 0.87% |
| 2024-07-25 | 5.70 | 5.76 | 5.64 | 5.74 | 4.99 | qfq | 2,941,800 | 16,835,408 | 0.53% |
| 2024-07-24 | 5.84 | 5.88 | 5.70 | 5.71 | 4.97 | qfq | 4,242,600 | 24,401,149 | -2.06% |
| 2024-07-23 | 5.88 | 5.95 | 5.83 | 5.83 | 5.07 | qfq | 4,306,400 | 25,376,285 | -1.02% |
| 2024-07-22 | 5.91 | 5.93 | 5.84 | 5.89 | 5.12 | qfq | 3,711,600 | 21,820,698 | -0.51% |
| 2024-07-19 | 6.00 | 6.05 | 5.91 | 5.92 | 5.15 | qfq | 6,178,400 | 36,750,622 | -1.50% |
| 2024-07-18 | 6.03 | 6.06 | 5.86 | 6.01 | 5.23 | qfq | 8,098,500 | 48,129,257 | -1.31% |
| 2024-07-17 | 6.08 | 6.18 | 6.01 | 6.09 | 5.30 | qfq | 6,794,628 | 41,310,303 | 0.33% |
| 2024-07-16 | 6.14 | 6.15 | 6.01 | 6.07 | 5.28 | qfq | 6,639,438 | 40,213,237 | -0.65% |
| 2024-07-15 | 6.24 | 6.35 | 6.07 | 6.11 | 5.31 | qfq | 9,757,500 | 59,913,968 | -2.86% |
| 2024-07-12 | 6.29 | 6.51 | 6.24 | 6.29 | 5.47 | qfq | 18,795,600 | 119,651,846 | -1.56% |
| 2024-07-11 | 6.15 | 6.60 | 6.00 | 6.39 | 5.56 | qfq | 21,956,601 | 137,176,756 | 3.40% |
| 2024-07-10 | 6.20 | 6.30 | 6.11 | 6.18 | 5.37 | qfq | 11,340,938 | 70,165,261 | -1.59% |
| 2024-07-09 | 6.08 | 6.28 | 6.05 | 6.28 | 5.46 | qfq | 19,450,638 | 120,639,787 | 4.49% |
| 2024-07-08 | 5.95 | 6.12 | 5.95 | 6.01 | 5.23 | qfq | 5,790,100 | 34,988,796 | 0.50% |
| 2024-07-05 | 5.94 | 6.00 | 5.83 | 5.98 | 5.20 | qfq | 3,419,700 | 20,351,865 | 0.50% |
| 2024-07-04 | 6.10 | 6.12 | 5.89 | 5.95 | 5.17 | qfq | 7,320,200 | 43,692,783 | -3.09% |
| 2024-07-03 | 6.05 | 6.21 | 6.04 | 6.14 | 5.34 | qfq | 8,898,090 | 54,677,583 | 1.32% |
| 2024-07-02 | 6.06 | 6.15 | 6.02 | 6.06 | 5.27 | qfq | 7,849,900 | 47,721,577 | -0.98% |
| 2024-07-01 | 5.91 | 6.20 | 5.90 | 6.12 | 5.32 | qfq | 11,145,023 | 67,933,508 | 4.08% |
| 2024-06-28 | 5.81 | 5.96 | 5.81 | 5.88 | 5.11 | qfq | 4,699,323 | 27,703,174 | 0.51% |
| 2024-06-27 | 5.85 | 5.99 | 5.81 | 5.85 | 5.09 | qfq | 5,681,213 | 33,608,056 | -0.68% |
| 2024-06-26 | 5.85 | 5.90 | 5.73 | 5.89 | 5.12 | qfq | 6,352,700 | 37,010,784 | -0.67% |
| 2024-06-25 | 5.61 | 6.00 | 5.61 | 5.93 | 5.16 | qfq | 9,404,600 | 54,914,154 | 5.33% |
| 2024-06-24 | 5.89 | 5.89 | 5.62 | 5.63 | 4.90 | qfq | 6,685,200 | 38,221,684 | -5.22% |
| 2024-06-21 | 5.92 | 6.00 | 5.89 | 5.94 | 5.17 | qfq | 2,124,000 | 12,640,795 | -0.34% |
| 2024-06-20 | 6.04 | 6.05 | 5.93 | 5.96 | 5.18 | qfq | 3,663,002 | 21,886,511 | -1.81% |
| 2024-06-19 | 6.05 | 6.07 | 5.95 | 6.07 | 5.28 | qfq | 4,391,702 | 26,459,372 | 0.33% |
| 2024-06-18 | 6.06 | 6.08 | 6.02 | 6.05 | 5.26 | qfq | 3,803,950 | 22,988,918 | 0.17% |
| 2024-06-17 | 5.96 | 6.07 | 5.90 | 6.04 | 5.25 | qfq | 4,824,802 | 29,041,103 | 0.67% |
| 2024-06-14 | 5.93 | 6.04 | 5.91 | 6.00 | 5.22 | qfq | 3,770,900 | 22,609,659 | 0.84% |
| 2024-06-13 | 6.08 | 6.11 | 5.94 | 5.95 | 5.17 | qfq | 5,690,602 | 34,052,593 | -2.30% |
| 2024-06-12 | 5.97 | 6.09 | 5.97 | 6.09 | 5.30 | qfq | 4,492,200 | 27,177,083 | 1.33% |
| 2024-06-11 | 6.06 | 6.06 | 5.88 | 6.01 | 5.23 | qfq | 5,141,282 | 30,641,550 | -0.83% |
| 2024-06-07 | 5.97 | 6.07 | 5.95 | 6.06 | 5.27 | qfq | 5,146,745 | 30,986,776 | 2.19% |
| 2024-06-06 | 6.17 | 6.23 | 5.90 | 5.93 | 5.16 | qfq | 11,086,227 | 66,657,298 | -4.20% |
| 2024-06-05 | 6.27 | 6.33 | 6.18 | 6.19 | 5.38 | qfq | 6,177,983 | 38,578,830 | -1.75% |
| 2024-06-04 | 6.20 | 6.34 | 6.06 | 6.30 | 5.48 | qfq | 10,198,600 | 63,422,507 | 0.80% |
| 2024-06-03 | 6.57 | 6.57 | 6.15 | 6.25 | 5.44 | qfq | 16,407,645 | 103,298,216 | -4.73% |
| 2024-05-31 | 6.50 | 6.61 | 6.46 | 6.56 | 5.70 | qfq | 12,358,111 | 80,943,778 | 0.92% |
| 2024-05-30 | 6.58 | 6.64 | 6.47 | 6.50 | 5.65 | qfq | 14,652,729 | 95,644,834 | -2.99% |
| 2024-05-29 | 6.36 | 6.75 | 6.36 | 6.70 | 5.83 | qfq | 26,755,429 | 177,465,267 | 3.88% |
| 2024-05-28 | 6.25 | 6.87 | 6.15 | 6.45 | 5.61 | qfq | 18,293,900 | 118,864,699 | 3.20% |
| 2024-05-27 | 6.18 | 6.28 | 6.11 | 6.25 | 5.44 | qfq | 7,815,150 | 48,576,586 | 1.63% |
| 2024-05-24 | 6.15 | 6.22 | 6.11 | 6.15 | 5.35 | qfq | 5,696,600 | 35,169,820 | -0.16% |
| 2024-05-23 | 6.38 | 6.38 | 6.13 | 6.16 | 5.36 | qfq | 11,677,500 | 72,434,773 | -3.60% |
| 2024-05-22 | 6.49 | 6.57 | 6.36 | 6.39 | 5.56 | qfq | 16,070,872 | 103,032,562 | -2.74% |
| 2024-05-21 | 6.55 | 6.81 | 6.54 | 6.57 | 5.71 | qfq | 22,501,603 | 149,047,038 | -2.95% |
| 2024-05-20 | 6.60 | 6.88 | 6.58 | 6.77 | 5.89 | qfq | 40,783,874 | 273,530,460 | 4.64% |
| 2024-05-17 | 6.46 | 6.48 | 6.32 | 6.47 | 5.63 | qfq | 12,143,614 | 77,604,810 | 0.00% |
| 2024-05-16 | 6.48 | 6.58 | 6.40 | 6.47 | 5.63 | qfq | 14,996,376 | 97,374,445 | 0.62% |
| 2024-05-15 | 6.54 | 6.58 | 6.42 | 6.43 | 5.59 | qfq | 13,414,579 | 87,121,629 | -2.43% |
| 2024-05-14 | 6.53 | 6.65 | 6.42 | 6.59 | 5.73 | qfq | 16,226,047 | 106,069,045 | 0.76% |
| 2024-05-13 | 6.45 | 6.70 | 6.32 | 6.54 | 5.69 | qfq | 28,751,175 | 187,405,995 | -0.46% |
| 2024-05-10 | 6.12 | 6.79 | 6.12 | 6.57 | 5.71 | qfq | 44,326,306 | 294,392,085 | 6.48% |
| 2024-05-09 | 6.25 | 6.37 | 6.10 | 6.17 | 5.37 | qfq | 11,073,691 | 68,786,049 | 1.48% |
| 2024-05-08 | 6.03 | 6.09 | 5.95 | 6.08 | 5.29 | qfq | 8,599,800 | 51,755,668 | 0.00% |
| 2024-05-07 | 5.91 | 6.08 | 5.80 | 6.08 | 5.29 | qfq | 11,259,400 | 67,329,622 | 2.70% |
| 2024-05-06 | 6.07 | 6.12 | 5.87 | 5.92 | 5.15 | qfq | 13,699,608 | 81,476,768 | -2.31% |
| 2024-04-30 | 6.27 | 6.27 | 6.02 | 6.06 | 5.27 | qfq | 13,476,800 | 82,104,512 | -4.27% |
| 2024-04-29 | 6.30 | 6.37 | 6.15 | 6.33 | 5.50 | qfq | 14,675,480 | 92,359,611 | 0.64% |
| 2024-04-26 | 6.31 | 6.40 | 6.26 | 6.29 | 5.47 | qfq | 16,954,071 | 106,722,512 | -1.10% |
| 2024-04-25 | 6.35 | 6.52 | 6.28 | 6.36 | 5.53 | qfq | 18,669,800 | 118,821,872 | -1.70% |
| 2024-04-24 | 6.13 | 6.66 | 6.12 | 6.47 | 5.63 | qfq | 28,194,655 | 180,962,203 | -3.00% |
| 2024-04-23 | 6.43 | 6.78 | 6.26 | 6.67 | 5.80 | qfq | 40,828,651 | 268,055,434 | 5.21% |
| 2024-04-22 | 5.70 | 6.34 | 5.38 | 6.34 | 5.51 | qfq | 27,495,575 | 167,339,711 | 10.07% |
| 2024-04-19 | 5.89 | 5.92 | 5.75 | 5.76 | 5.01 | qfq | 9,239,313 | 53,637,452 | -3.52% |
| 2024-04-18 | 5.85 | 6.10 | 5.71 | 5.97 | 5.19 | qfq | 13,638,471 | 81,029,802 | 0.34% |
| 2024-04-17 | 5.61 | 6.14 | 5.61 | 5.95 | 5.17 | qfq | 16,802,448 | 100,125,529 | 0.68% |
| 2024-04-16 | 6.29 | 6.29 | 5.91 | 5.91 | 5.14 | qfq | 23,312,727 | 139,004,131 | -10.05% |
| 2024-04-15 | 6.91 | 6.96 | 6.57 | 6.57 | 5.71 | qfq | 35,456,145 | 238,632,989 | -10.00% |
| 2024-04-12 | 7.00 | 7.50 | 6.90 | 7.30 | 6.35 | qfq | 35,099,970 | 252,179,496 | 2.38% |
| 2024-04-11 | 6.83 | 7.16 | 6.68 | 7.13 | 6.20 | qfq | 25,480,416 | 177,064,451 | 2.89% |
| 2024-04-10 | 6.80 | 7.17 | 6.80 | 6.93 | 6.03 | qfq | 25,135,289 | 175,054,094 | -0.72% |
| 2024-04-09 | 6.54 | 7.09 | 6.50 | 6.98 | 6.07 | qfq | 30,090,474 | 207,620,373 | 6.24% |
| 2024-04-08 | 6.77 | 6.89 | 6.50 | 6.57 | 5.71 | qfq | 21,188,676 | 142,431,335 | -2.52% |
| 2024-04-03 | 6.63 | 6.94 | 6.57 | 6.74 | 5.86 | qfq | 26,372,097 | 177,057,104 | -1.75% |
| 2024-04-02 | 6.85 | 7.08 | 6.66 | 6.86 | 5.97 | qfq | 42,362,721 | 294,980,149 | 6.52% |
| 2024-04-01 | 6.38 | 6.44 | 6.31 | 6.44 | 5.60 | qfq | 8,474,429 | 54,159,761 | 0.94% |
| 2024-03-29 | 6.18 | 6.40 | 6.15 | 6.38 | 5.55 | qfq | 10,702,730 | 67,220,981 | 3.24% |
| 2024-03-28 | 6.09 | 6.23 | 6.06 | 6.18 | 5.37 | qfq | 7,197,602 | 44,426,823 | 1.31% |
| 2024-03-27 | 6.25 | 6.35 | 6.07 | 6.10 | 5.30 | qfq | 8,938,400 | 55,801,964 | -3.02% |
| 2024-03-26 | 6.24 | 6.35 | 6.16 | 6.29 | 5.47 | qfq | 8,394,700 | 52,471,052 | 0.32% |
| 2024-03-25 | 6.46 | 6.51 | 6.26 | 6.27 | 5.45 | qfq | 12,567,681 | 80,021,982 | -4.27% |
| 2024-03-22 | 6.43 | 6.67 | 6.40 | 6.55 | 5.70 | qfq | 17,295,133 | 112,792,019 | 0.92% |
| 2024-03-21 | 6.22 | 6.80 | 6.19 | 6.49 | 5.64 | qfq | 21,046,798 | 136,896,725 | 4.17% |
| 2024-03-20 | 6.09 | 6.25 | 6.09 | 6.23 | 5.42 | qfq | 11,426,284 | 70,743,440 | 2.81% |
| 2024-03-19 | 6.06 | 6.13 | 6.03 | 6.06 | 5.27 | qfq | 7,046,631 | 42,738,353 | 0.00% |
| 2024-03-18 | 6.01 | 6.06 | 5.98 | 6.06 | 5.27 | qfq | 9,077,680 | 54,611,129 | 1.34% |
| 2024-03-15 | 5.91 | 6.01 | 5.88 | 5.98 | 5.20 | qfq | 7,718,400 | 46,005,109 | 0.50% |
| 2024-03-14 | 5.90 | 6.05 | 5.88 | 5.95 | 5.17 | qfq | 10,945,600 | 65,358,500 | 0.51% |
| 2024-03-13 | 5.95 | 5.98 | 5.88 | 5.92 | 5.15 | qfq | 8,261,035 | 48,937,147 | -1.17% |
| 2024-03-12 | 5.89 | 6.08 | 5.86 | 5.99 | 5.21 | qfq | 10,253,120 | 60,955,205 | 1.53% |
| 2024-03-11 | 5.84 | 5.94 | 5.81 | 5.90 | 5.13 | qfq | 7,958,021 | 46,750,246 | 0.34% |
| 2024-03-08 | 5.99 | 5.99 | 5.78 | 5.88 | 5.11 | qfq | 13,695,893 | 80,177,975 | -3.13% |
| 2024-03-07 | 5.75 | 6.35 | 5.71 | 6.07 | 5.28 | qfq | 24,052,084 | 143,879,829 | 5.20% |
| 2024-03-06 | 5.60 | 5.80 | 5.57 | 5.77 | 5.02 | qfq | 11,057,727 | 62,467,687 | 0.87% |
| 2024-03-05 | 5.61 | 5.94 | 5.54 | 5.72 | 4.97 | qfq | 15,677,928 | 90,533,748 | 1.96% |
| 2024-03-04 | 5.60 | 5.63 | 5.51 | 5.61 | 4.88 | qfq | 6,288,000 | 35,062,434 | 0.18% |
| 2024-03-01 | 5.63 | 5.64 | 5.47 | 5.60 | 4.87 | qfq | 7,443,300 | 41,311,450 | 0.18% |
| 2024-02-29 | 5.41 | 5.59 | 5.40 | 5.59 | 4.86 | qfq | 10,362,535 | 57,167,740 | 2.01% |
| 2024-02-28 | 5.67 | 5.90 | 5.46 | 5.48 | 4.77 | qfq | 17,487,260 | 99,814,927 | -3.35% |
| 2024-02-27 | 5.62 | 5.67 | 5.55 | 5.67 | 4.93 | qfq | 10,590,445 | 59,617,412 | 1.43% |
| 2024-02-26 | 5.58 | 5.65 | 5.47 | 5.59 | 4.86 | qfq | 13,979,019 | 77,683,021 | -0.89% |
| 2024-02-23 | 5.60 | 5.86 | 5.50 | 5.64 | 4.90 | qfq | 21,015,840 | 118,351,631 | 0.89% |
| 2024-02-22 | 5.05 | 5.59 | 5.02 | 5.59 | 4.86 | qfq | 10,243,400 | 55,813,779 | 10.04% |
| 2024-02-21 | 4.94 | 5.17 | 4.90 | 5.08 | 4.42 | qfq | 9,479,656 | 48,123,542 | 2.63% |
| 2024-02-20 | 4.88 | 4.97 | 4.81 | 4.95 | 4.30 | qfq | 7,076,388 | 34,684,781 | 0.81% |
| 2024-02-19 | 4.90 | 4.98 | 4.82 | 4.91 | 4.27 | qfq | 11,469,615 | 56,059,294 | 2.51% |
| 2024-02-08 | 4.51 | 4.79 | 4.46 | 4.79 | 4.17 | qfq | 12,302,097 | 57,097,516 | 6.44% |
| 2024-02-07 | 4.68 | 4.68 | 4.42 | 4.50 | 3.91 | qfq | 13,651,671 | 61,676,677 | -3.85% |
| 2024-02-06 | 4.60 | 4.81 | 4.24 | 4.68 | 4.07 | qfq | 14,858,775 | 66,487,305 | 0.21% |
| 2024-02-05 | 5.15 | 5.15 | 4.66 | 4.67 | 4.06 | qfq | 13,519,538 | 63,989,436 | -9.85% |
| 2024-02-02 | 5.26 | 5.52 | 5.03 | 5.18 | 4.50 | qfq | 9,214,400 | 48,703,485 | -1.52% |
| 2024-02-01 | 5.46 | 5.46 | 5.20 | 5.26 | 4.57 | qfq | 8,942,561 | 47,309,559 | -4.36% |
| 2024-01-31 | 5.94 | 5.94 | 5.45 | 5.50 | 4.78 | qfq | 12,672,242 | 71,532,800 | -9.09% |
| 2024-01-30 | 6.29 | 6.31 | 6.02 | 6.05 | 5.26 | qfq | 11,047,842 | 67,975,853 | -4.12% |
| 2024-01-29 | 6.65 | 6.65 | 6.29 | 6.31 | 5.49 | qfq | 7,714,700 | 49,295,451 | -4.39% |
| 2024-01-26 | 6.54 | 6.73 | 6.46 | 6.60 | 5.74 | qfq | 8,469,620 | 56,036,951 | 0.46% |
| 2024-01-25 | 6.30 | 6.57 | 6.17 | 6.57 | 5.71 | qfq | 10,298,300 | 65,696,841 | 4.12% |
| 2024-01-24 | 6.31 | 6.46 | 6.10 | 6.31 | 5.49 | qfq | 9,137,200 | 57,089,214 | -0.63% |
| 2024-01-23 | 6.50 | 6.56 | 6.17 | 6.35 | 5.52 | qfq | 11,473,800 | 72,178,757 | -0.78% |
| 2024-01-22 | 6.95 | 6.95 | 6.36 | 6.40 | 5.57 | qfq | 16,820,200 | 112,294,120 | -8.44% |
| 2024-01-19 | 6.81 | 7.18 | 6.65 | 6.99 | 6.08 | qfq | 19,147,600 | 132,773,755 | 4.17% |
| 2024-01-18 | 6.80 | 6.83 | 6.50 | 6.71 | 5.84 | qfq | 10,064,411 | 66,617,121 | -2.19% |
| 2024-01-17 | 7.07 | 7.11 | 6.84 | 6.86 | 5.97 | qfq | 12,507,245 | 86,865,817 | -3.11% |
| 2024-01-16 | 7.00 | 7.18 | 6.96 | 7.08 | 6.16 | qfq | 19,365,345 | 137,086,696 | 1.58% |
| 2024-01-15 | 6.73 | 7.03 | 6.73 | 6.97 | 6.06 | qfq | 11,398,802 | 79,300,665 | 2.80% |
| 2024-01-12 | 6.85 | 6.90 | 6.77 | 6.78 | 5.90 | qfq | 4,988,200 | 34,102,414 | -1.02% |
| 2024-01-11 | 6.82 | 6.96 | 6.80 | 6.85 | 5.96 | qfq | 5,815,100 | 39,825,211 | -0.29% |
| 2024-01-10 | 6.85 | 6.89 | 6.73 | 6.87 | 5.97 | qfq | 7,923,200 | 53,971,716 | -0.58% |
| 2024-01-09 | 6.74 | 7.02 | 6.74 | 6.91 | 6.01 | qfq | 10,974,145 | 75,834,437 | 2.67% |
| 2024-01-08 | 6.76 | 6.89 | 6.73 | 6.73 | 5.85 | qfq | 5,919,745 | 40,271,515 | -0.88% |
| 2024-01-05 | 6.87 | 7.01 | 6.74 | 6.79 | 5.90 | qfq | 8,990,547 | 61,787,636 | -1.31% |
| 2024-01-04 | 6.71 | 6.89 | 6.71 | 6.88 | 5.98 | qfq | 10,828,000 | 74,036,085 | 2.38% |
| 2024-01-03 | 6.64 | 6.75 | 6.59 | 6.72 | 5.84 | qfq | 4,659,000 | 31,206,626 | 1.05% |
| 2024-01-02 | 6.51 | 6.67 | 6.51 | 6.65 | 5.78 | qfq | 4,879,901 | 32,242,198 | 2.15% |
| 2023-12-29 | 6.39 | 6.52 | 6.35 | 6.51 | 5.66 | qfq | 4,291,900 | 27,768,633 | 2.04% |
| 2023-12-28 | 6.23 | 6.40 | 6.18 | 6.38 | 5.55 | qfq | 4,575,300 | 28,927,639 | 2.08% |
| 2023-12-27 | 6.25 | 6.28 | 6.18 | 6.25 | 5.44 | qfq | 3,902,100 | 24,299,023 | 0.00% |
| 2023-12-26 | 6.30 | 6.37 | 6.22 | 6.25 | 5.44 | qfq | 4,283,200 | 26,850,905 | -0.79% |
| 2023-12-25 | 6.45 | 6.47 | 6.25 | 6.30 | 5.48 | qfq | 6,526,300 | 41,307,081 | -2.48% |
| 2023-12-22 | 6.64 | 6.72 | 6.44 | 6.46 | 5.62 | qfq | 6,736,400 | 44,024,351 | -2.71% |
| 2023-12-21 | 6.49 | 6.67 | 6.46 | 6.64 | 5.77 | qfq | 8,100,200 | 53,377,559 | 1.68% |
| 2023-12-20 | 6.75 | 6.80 | 6.50 | 6.53 | 5.68 | qfq | 12,996,600 | 86,305,185 | -4.53% |
| 2023-12-19 | 6.71 | 7.13 | 6.62 | 6.84 | 5.95 | qfq | 18,184,345 | 125,005,743 | 2.55% |
| 2023-12-18 | 6.86 | 6.86 | 6.65 | 6.67 | 5.80 | qfq | 5,553,449 | 37,397,138 | -2.34% |
| 2023-12-15 | 6.78 | 6.89 | 6.72 | 6.83 | 5.94 | qfq | 4,935,349 | 33,645,154 | 1.34% |
| 2023-12-14 | 6.70 | 6.84 | 6.68 | 6.74 | 5.86 | qfq | 4,145,200 | 28,140,241 | 0.90% |
| 2023-12-13 | 6.70 | 6.84 | 6.65 | 6.68 | 5.81 | qfq | 4,027,300 | 27,219,035 | -0.60% |
| 2023-12-12 | 6.56 | 6.73 | 6.55 | 6.72 | 5.84 | qfq | 4,367,400 | 29,086,907 | 2.60% |
| 2023-12-11 | 6.48 | 6.56 | 6.45 | 6.55 | 5.70 | qfq | 5,435,081 | 35,386,229 | 0.31% |
| 2023-12-08 | 6.82 | 6.82 | 6.51 | 6.53 | 5.68 | qfq | 7,720,201 | 50,974,499 | -3.97% |
| 2023-12-07 | 6.87 | 6.92 | 6.76 | 6.80 | 5.91 | qfq | 6,590,998 | 44,907,099 | -1.02% |
| 2023-12-06 | 6.81 | 6.91 | 6.78 | 6.87 | 5.97 | qfq | 5,567,600 | 38,145,667 | 0.29% |
| 2023-12-05 | 6.91 | 6.98 | 6.85 | 6.85 | 5.96 | qfq | 3,289,900 | 22,759,188 | -1.30% |
| 2023-12-04 | 6.95 | 6.99 | 6.91 | 6.94 | 6.04 | qfq | 4,365,155 | 30,335,374 | 0.29% |
| 2023-12-01 | 6.96 | 7.03 | 6.90 | 6.92 | 6.02 | qfq | 5,501,255 | 38,299,983 | -0.72% |
| 2023-11-30 | 6.86 | 6.98 | 6.81 | 6.97 | 6.06 | qfq | 5,622,500 | 38,948,321 | 1.60% |
| 2023-11-29 | 6.89 | 6.92 | 6.85 | 6.86 | 5.97 | qfq | 1,889,400 | 13,001,036 | -0.72% |
| 2023-11-28 | 6.86 | 6.92 | 6.80 | 6.91 | 6.01 | qfq | 2,237,200 | 15,400,905 | 0.73% |
| 2023-11-27 | 6.93 | 6.98 | 6.84 | 6.86 | 5.97 | qfq | 3,508,900 | 24,133,104 | -0.72% |
| 2023-11-24 | 6.91 | 6.96 | 6.88 | 6.91 | 6.01 | qfq | 2,734,800 | 18,921,416 | 0.14% |
| 2023-11-23 | 6.93 | 6.94 | 6.81 | 6.90 | 6.00 | qfq | 3,398,600 | 23,389,648 | -0.29% |
| 2023-11-22 | 6.85 | 7.00 | 6.85 | 6.92 | 6.02 | qfq | 4,434,308 | 30,760,369 | 0.58% |
| 2023-11-21 | 6.83 | 6.92 | 6.83 | 6.88 | 5.98 | qfq | 2,837,000 | 19,552,893 | 0.29% |
| 2023-11-20 | 6.77 | 6.88 | 6.77 | 6.86 | 5.97 | qfq | 2,849,600 | 19,485,162 | 1.18% |
| 2023-11-17 | 6.77 | 6.82 | 6.73 | 6.78 | 5.90 | qfq | 2,038,800 | 13,810,794 | -0.29% |
| 2023-11-16 | 6.76 | 6.84 | 6.74 | 6.80 | 5.91 | qfq | 2,585,402 | 17,572,057 | 0.15% |
| 2023-11-15 | 6.82 | 6.83 | 6.76 | 6.79 | 5.90 | qfq | 2,197,300 | 14,937,116 | 0.15% |
| 2023-11-14 | 6.75 | 6.81 | 6.72 | 6.78 | 5.90 | qfq | 2,206,300 | 14,947,115 | 0.59% |
| 2023-11-13 | 6.72 | 6.75 | 6.66 | 6.74 | 5.86 | qfq | 3,175,000 | 21,338,844 | 1.35% |
| 2023-11-10 | 6.69 | 6.70 | 6.60 | 6.65 | 5.78 | qfq | 2,138,700 | 14,199,166 | -0.89% |
| 2023-11-09 | 6.79 | 6.79 | 6.66 | 6.71 | 5.84 | qfq | 2,775,210 | 18,613,465 | -0.74% |
| 2023-11-08 | 6.77 | 6.79 | 6.71 | 6.76 | 5.88 | qfq | 1,694,339 | 11,442,587 | 0.00% |
| 2023-11-07 | 6.73 | 6.78 | 6.65 | 6.76 | 5.88 | qfq | 3,450,139 | 23,191,903 | 0.45% |
| 2023-11-06 | 6.71 | 6.75 | 6.67 | 6.73 | 5.85 | qfq | 2,870,200 | 19,262,308 | 0.90% |
| 2023-11-03 | 6.58 | 6.72 | 6.57 | 6.67 | 5.80 | qfq | 2,660,400 | 17,754,105 | 1.21% |
| 2023-11-02 | 6.69 | 6.70 | 6.58 | 6.59 | 5.73 | qfq | 2,319,501 | 15,390,899 | -1.05% |
| 2023-11-01 | 6.67 | 6.70 | 6.64 | 6.66 | 5.79 | qfq | 2,160,001 | 14,411,260 | 0.00% |
| 2023-10-31 | 6.69 | 6.76 | 6.65 | 6.66 | 5.79 | qfq | 2,957,431 | 19,777,167 | -0.15% |
| 2023-10-30 | 6.66 | 6.69 | 6.58 | 6.67 | 5.80 | qfq | 2,694,300 | 17,923,779 | 0.15% |
| 2023-10-27 | 6.60 | 6.69 | 6.58 | 6.66 | 5.79 | qfq | 3,133,900 | 20,846,236 | 0.76% |
| 2023-10-26 | 6.60 | 6.63 | 6.55 | 6.61 | 5.75 | qfq | 2,740,100 | 18,034,018 | 0.15% |
| 2023-10-25 | 6.45 | 6.61 | 6.44 | 6.60 | 5.74 | qfq | 4,498,800 | 29,524,033 | 3.45% |
| 2023-10-24 | 6.28 | 6.45 | 6.27 | 6.38 | 5.55 | qfq | 3,113,200 | 19,827,322 | 2.24% |
| 2023-10-23 | 6.39 | 6.41 | 6.22 | 6.24 | 5.43 | qfq | 3,279,623 | 20,672,458 | -2.35% |
| 2023-10-20 | 6.41 | 6.45 | 6.38 | 6.39 | 5.56 | qfq | 1,965,300 | 12,593,735 | -0.31% |
| 2023-10-19 | 6.44 | 6.52 | 6.39 | 6.41 | 5.57 | qfq | 3,043,900 | 19,653,008 | -0.47% |
| 2023-10-18 | 6.53 | 6.53 | 6.43 | 6.44 | 5.60 | qfq | 2,663,293 | 17,194,161 | -1.38% |
| 2023-10-17 | 6.58 | 6.62 | 6.48 | 6.53 | 5.68 | qfq | 2,588,293 | 16,898,302 | -0.46% |
| 2023-10-16 | 6.60 | 6.63 | 6.53 | 6.56 | 5.70 | qfq | 3,085,800 | 20,269,299 | -0.91% |
| 2023-10-13 | 6.72 | 6.73 | 6.60 | 6.62 | 5.76 | qfq | 3,098,200 | 20,590,578 | -1.78% |
| 2023-10-12 | 6.65 | 6.76 | 6.65 | 6.74 | 5.86 | qfq | 4,005,572 | 26,921,889 | 1.51% |
| 2023-10-11 | 6.72 | 6.73 | 6.60 | 6.64 | 5.77 | qfq | 4,412,300 | 29,336,468 | -1.19% |
| 2023-10-10 | 6.74 | 6.87 | 6.71 | 6.72 | 5.84 | qfq | 5,183,600 | 35,121,831 | 0.00% |
| 2023-10-09 | 7.18 | 7.19 | 6.68 | 6.72 | 5.84 | qfq | 13,693,200 | 93,192,307 | -7.31% |
| 2023-09-28 | 7.10 | 7.29 | 7.09 | 7.25 | 6.30 | qfq | 7,756,145 | 55,906,024 | 2.11% |
| 2023-09-27 | 7.09 | 7.13 | 7.06 | 7.10 | 6.17 | qfq | 4,241,613 | 30,058,892 | -0.14% |
| 2023-09-26 | 7.13 | 7.17 | 7.08 | 7.11 | 6.18 | qfq | 3,332,700 | 23,752,570 | -0.28% |
| 2023-09-25 | 7.17 | 7.22 | 7.10 | 7.13 | 6.20 | qfq | 4,982,300 | 35,599,102 | -1.11% |
| 2023-09-22 | 7.06 | 7.21 | 7.06 | 7.21 | 6.27 | qfq | 5,689,800 | 40,671,699 | 1.41% |
| 2023-09-21 | 7.24 | 7.27 | 7.09 | 7.11 | 6.18 | qfq | 7,911,000 | 56,662,847 | -2.20% |
| 2023-09-20 | 7.60 | 7.62 | 7.26 | 7.27 | 6.32 | qfq | 13,071,200 | 96,139,638 | -4.84% |
| 2023-09-19 | 7.80 | 7.84 | 7.63 | 7.64 | 6.64 | qfq | 8,317,402 | 64,071,284 | -2.68% |
| 2023-09-18 | 7.72 | 7.86 | 7.66 | 7.85 | 6.83 | qfq | 10,902,202 | 85,055,140 | 1.95% |
| 2023-09-15 | 7.57 | 7.82 | 7.57 | 7.70 | 6.70 | qfq | 9,650,500 | 74,461,375 | 1.72% |
| 2023-09-14 | 7.77 | 7.79 | 7.53 | 7.57 | 6.58 | qfq | 5,827,600 | 44,314,125 | -2.07% |
| 2023-09-13 | 7.81 | 7.83 | 7.65 | 7.73 | 6.72 | qfq | 7,252,000 | 56,030,836 | -1.15% |
| 2023-09-12 | 7.80 | 7.91 | 7.77 | 7.82 | 6.80 | qfq | 6,495,400 | 50,992,506 | -0.38% |
| 2023-09-11 | 7.70 | 7.87 | 7.65 | 7.85 | 6.83 | qfq | 10,215,000 | 79,489,205 | 2.21% |
| 2023-09-08 | 7.63 | 7.70 | 7.51 | 7.68 | 6.68 | qfq | 5,832,000 | 44,354,159 | 0.66% |
| 2023-09-07 | 7.62 | 7.74 | 7.61 | 7.63 | 6.64 | qfq | 7,652,472 | 58,745,111 | -0.13% |
| 2023-09-06 | 7.59 | 7.65 | 7.54 | 7.64 | 6.64 | qfq | 3,658,401 | 27,878,814 | 0.53% |
| 2023-09-05 | 7.59 | 7.70 | 7.57 | 7.60 | 6.61 | qfq | 6,120,000 | 46,714,206 | 0.00% |
| 2023-09-04 | 7.46 | 7.61 | 7.46 | 7.60 | 6.61 | qfq | 6,809,000 | 51,494,946 | 1.88% |
| 2023-09-01 | 7.39 | 7.47 | 7.39 | 7.46 | 6.49 | qfq | 3,931,059 | 29,271,581 | 0.95% |
| 2023-08-31 | 7.39 | 7.43 | 7.33 | 7.39 | 6.43 | qfq | 3,739,200 | 27,566,628 | -0.40% |
| 2023-08-30 | 7.42 | 7.48 | 7.39 | 7.42 | 6.45 | qfq | 4,142,106 | 30,790,481 | -0.54% |
| 2023-08-29 | 7.25 | 7.47 | 7.23 | 7.46 | 6.49 | qfq | 6,849,200 | 50,748,148 | 2.47% |
| 2023-08-28 | 7.50 | 7.57 | 7.24 | 7.28 | 6.33 | qfq | 7,812,708 | 57,804,493 | 0.55% |
| 2023-08-25 | 7.27 | 7.40 | 7.18 | 7.24 | 6.30 | qfq | 4,544,065 | 33,033,855 | -0.82% |
| 2023-08-24 | 7.23 | 7.32 | 7.19 | 7.30 | 6.35 | qfq | 5,161,400 | 37,520,529 | 1.11% |
| 2023-08-23 | 7.38 | 7.40 | 7.22 | 7.22 | 6.28 | qfq | 6,498,400 | 47,307,255 | -2.83% |
| 2023-08-22 | 7.48 | 7.50 | 7.28 | 7.43 | 6.46 | qfq | 7,545,098 | 55,611,203 | 0.00% |
| 2023-08-21 | 7.44 | 7.50 | 7.38 | 7.43 | 6.46 | qfq | 6,389,200 | 47,517,849 | -0.13% |
| 2023-08-18 | 7.77 | 7.78 | 7.44 | 7.44 | 6.47 | qfq | 14,681,700 | 111,345,281 | -4.00% |
| 2023-08-17 | 7.86 | 7.88 | 7.65 | 7.75 | 6.74 | qfq | 12,156,767 | 93,829,528 | -1.65% |
| 2023-08-16 | 8.01 | 8.08 | 7.85 | 7.88 | 6.85 | qfq | 12,171,400 | 96,559,859 | -2.35% |
| 2023-08-15 | 8.03 | 8.13 | 7.97 | 8.07 | 7.02 | qfq | 20,596,858 | 165,648,947 | -1.59% |
| 2023-08-14 | 7.67 | 8.53 | 7.64 | 8.20 | 7.13 | qfq | 39,356,460 | 322,865,009 | 4.19% |
| 2023-08-11 | 7.69 | 8.27 | 7.66 | 7.87 | 6.84 | qfq | 21,647,767 | 172,351,357 | 2.88% |
| 2023-08-10 | 7.58 | 7.68 | 7.58 | 7.65 | 6.65 | qfq | 4,059,690 | 30,966,191 | 0.92% |
| 2023-08-09 | 7.72 | 7.72 | 7.56 | 7.58 | 6.59 | qfq | 6,861,390 | 52,197,166 | -2.45% |
| 2023-08-08 | 7.69 | 7.78 | 7.64 | 7.77 | 6.76 | qfq | 4,910,433 | 37,902,307 | 0.52% |
| 2023-08-07 | 7.73 | 7.79 | 7.66 | 7.73 | 6.72 | qfq | 5,625,690 | 43,371,072 | -0.51% |
| 2023-08-04 | 7.83 | 7.92 | 7.75 | 7.77 | 6.76 | qfq | 5,638,400 | 43,968,953 | -0.89% |
| 2023-08-03 | 7.91 | 7.93 | 7.78 | 7.84 | 6.82 | qfq | 5,145,400 | 40,306,512 | -0.88% |
| 2023-08-02 | 8.06 | 8.07 | 7.87 | 7.91 | 6.88 | qfq | 5,856,066 | 46,466,483 | -1.74% |
| 2023-08-01 | 8.17 | 8.19 | 8.00 | 8.05 | 7.00 | qfq | 7,559,600 | 61,081,959 | -1.23% |
| 2023-07-31 | 7.90 | 8.15 | 7.88 | 8.15 | 7.09 | qfq | 13,193,868 | 106,242,338 | 3.56% |
| 2023-07-28 | 7.78 | 7.89 | 7.75 | 7.87 | 6.84 | qfq | 4,039,963 | 31,616,250 | 0.51% |
| 2023-07-27 | 7.80 | 7.92 | 7.76 | 7.83 | 6.81 | qfq | 4,655,000 | 36,579,450 | 0.26% |
| 2023-07-26 | 7.80 | 7.89 | 7.76 | 7.81 | 6.79 | qfq | 3,956,600 | 30,932,592 | 0.13% |
| 2023-07-25 | 7.77 | 7.85 | 7.74 | 7.80 | 6.78 | qfq | 4,307,221 | 33,564,903 | 1.17% |
| 2023-07-24 | 7.68 | 7.73 | 7.60 | 7.71 | 6.70 | qfq | 2,986,400 | 22,965,404 | 0.26% |
| 2023-07-21 | 7.59 | 7.73 | 7.52 | 7.69 | 6.69 | qfq | 5,113,100 | 39,143,925 | 1.32% |
| 2023-07-20 | 7.56 | 7.70 | 7.55 | 7.59 | 6.60 | qfq | 4,991,100 | 38,114,647 | 0.26% |
| 2023-07-19 | 7.57 | 7.68 | 7.51 | 7.57 | 6.58 | qfq | 3,410,520 | 25,820,865 | -0.26% |
| 2023-07-18 | 7.65 | 7.68 | 7.54 | 7.59 | 6.60 | qfq | 4,455,920 | 33,821,774 | -1.30% |