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
京粮控股000505.SZ
最近收盘价5.422026-07-17
最近交易日2026-07-17
成交量（股）8,163,120
成交额（元）44,545,621
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.071 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.50 | 5.59 | 5.35 | 5.42 | 5.42 | qfq | 8,163,120 | 44,545,621 | -1.99% |
| 2026-07-16 | 5.46 | 5.58 | 5.45 | 5.53 | 5.53 | qfq | 6,774,120 | 37,452,157 | 0.55% |
| 2026-07-15 | 5.33 | 5.53 | 5.32 | 5.50 | 5.50 | qfq | 7,130,000 | 39,033,964 | 2.23% |
| 2026-07-14 | 5.25 | 5.38 | 5.22 | 5.38 | 5.38 | qfq | 6,874,700 | 36,650,782 | 2.28% |
| 2026-07-13 | 5.34 | 5.38 | 5.23 | 5.26 | 5.26 | qfq | 6,292,800 | 33,216,997 | -1.50% |
| 2026-07-10 | 5.20 | 5.42 | 5.11 | 5.34 | 5.34 | qfq | 9,491,658 | 50,501,879 | 2.50% |
| 2026-07-09 | 5.18 | 5.29 | 5.12 | 5.21 | 5.21 | qfq | 5,767,100 | 29,943,166 | -0.38% |
| 2026-07-08 | 5.17 | 5.23 | 5.09 | 5.23 | 5.23 | qfq | 5,652,490 | 29,256,972 | 0.77% |
| 2026-07-07 | 5.29 | 5.35 | 5.15 | 5.19 | 5.19 | qfq | 5,136,801 | 26,672,586 | -2.44% |
| 2026-07-06 | 5.31 | 5.39 | 5.28 | 5.32 | 5.32 | qfq | 5,251,121 | 27,939,789 | 0.38% |
| 2026-07-03 | 5.26 | 5.36 | 5.20 | 5.30 | 5.30 | qfq | 5,671,601 | 29,944,784 | 0.76% |
| 2026-07-02 | 5.19 | 5.38 | 5.18 | 5.26 | 5.26 | qfq | 7,955,670 | 42,098,244 | 0.96% |
| 2026-07-01 | 5.05 | 5.29 | 5.02 | 5.21 | 5.21 | qfq | 9,811,688 | 50,903,169 | 3.58% |
| 2026-06-30 | 5.05 | 5.12 | 4.97 | 5.03 | 5.03 | qfq | 7,248,962 | 36,436,079 | -1.18% |
| 2026-06-29 | 5.05 | 5.13 | 4.92 | 5.09 | 5.09 | qfq | 8,976,800 | 45,283,178 | 0.39% |
| 2026-06-26 | 5.16 | 5.20 | 5.06 | 5.07 | 5.07 | qfq | 6,604,500 | 33,757,507 | -1.55% |
| 2026-06-25 | 5.21 | 5.23 | 5.10 | 5.15 | 5.15 | qfq | 6,643,700 | 34,234,854 | -1.34% |
| 2026-06-24 | 5.38 | 5.41 | 5.19 | 5.22 | 5.22 | qfq | 8,018,001 | 42,143,274 | -3.51% |
| 2026-06-23 | 5.36 | 5.52 | 5.29 | 5.41 | 5.41 | qfq | 8,614,506 | 46,782,761 | 0.93% |
| 2026-06-22 | 5.30 | 5.37 | 5.13 | 5.36 | 5.36 | qfq | 8,701,701 | 45,608,246 | 0.75% |
| 2026-06-18 | 5.36 | 5.41 | 5.29 | 5.32 | 5.32 | qfq | 5,118,800 | 27,328,130 | -1.30% |
| 2026-06-17 | 5.53 | 5.53 | 5.35 | 5.39 | 5.39 | qfq | 6,590,326 | 35,593,334 | -2.71% |
| 2026-06-16 | 5.60 | 5.62 | 5.49 | 5.54 | 5.54 | qfq | 5,732,406 | 31,730,367 | -1.07% |
| 2026-06-15 | 5.62 | 5.73 | 5.55 | 5.60 | 5.60 | qfq | 7,199,679 | 40,473,305 | -0.53% |
| 2026-06-12 | 5.54 | 5.67 | 5.48 | 5.63 | 5.63 | qfq | 9,404,141 | 52,627,909 | 1.44% |
| 2026-06-11 | 5.41 | 5.62 | 5.41 | 5.55 | 5.55 | qfq | 8,837,474 | 48,818,125 | 1.09% |
| 2026-06-10 | 5.51 | 5.55 | 5.38 | 5.49 | 5.49 | qfq | 8,667,312 | 47,212,581 | -0.90% |
| 2026-06-09 | 5.57 | 5.63 | 5.48 | 5.54 | 5.54 | qfq | 6,855,950 | 37,972,822 | -0.89% |
| 2026-06-08 | 5.62 | 5.76 | 5.51 | 5.59 | 5.59 | qfq | 8,570,300 | 48,158,979 | -2.95% |
| 2026-06-05 | 5.79 | 5.90 | 5.73 | 5.76 | 5.76 | qfq | 6,873,984 | 39,784,632 | -0.86% |
| 2026-06-04 | 5.84 | 5.93 | 5.76 | 5.81 | 5.81 | qfq | 7,023,800 | 40,884,359 | -1.36% |
| 2026-06-03 | 5.94 | 5.97 | 5.81 | 5.89 | 5.89 | qfq | 7,864,301 | 46,110,924 | -0.67% |
| 2026-06-02 | 6.08 | 6.10 | 5.88 | 5.93 | 5.93 | qfq | 9,779,935 | 58,056,082 | -2.95% |
| 2026-06-01 | 5.91 | 6.13 | 5.82 | 6.11 | 6.11 | qfq | 9,540,226 | 57,582,680 | 3.56% |
| 2026-05-29 | 5.84 | 6.02 | 5.82 | 5.90 | 5.90 | qfq | 8,482,235 | 50,400,017 | 0.85% |
| 2026-05-28 | 5.82 | 5.90 | 5.72 | 5.85 | 5.85 | qfq | 6,590,500 | 38,389,034 | -0.17% |
| 2026-05-27 | 6.00 | 6.00 | 5.82 | 5.86 | 5.86 | qfq | 10,069,200 | 59,146,597 | -2.66% |
| 2026-05-26 | 6.13 | 6.13 | 5.94 | 6.02 | 6.02 | qfq | 10,320,819 | 62,028,706 | -2.11% |
| 2026-05-25 | 6.23 | 6.24 | 6.10 | 6.15 | 6.15 | qfq | 7,227,041 | 44,375,388 | -1.28% |
| 2026-05-22 | 6.22 | 6.27 | 6.13 | 6.23 | 6.23 | qfq | 8,119,416 | 50,367,499 | 1.14% |
| 2026-05-21 | 6.43 | 6.48 | 6.11 | 6.16 | 6.16 | qfq | 16,189,178 | 101,957,106 | -4.35% |
| 2026-05-20 | 6.53 | 6.53 | 6.35 | 6.44 | 6.44 | qfq | 9,727,647 | 62,252,716 | -1.68% |
| 2026-05-19 | 6.53 | 6.59 | 6.43 | 6.55 | 6.55 | qfq | 10,807,614 | 70,384,519 | 0.00% |
| 2026-05-18 | 6.66 | 6.69 | 6.43 | 6.55 | 6.55 | qfq | 13,518,051 | 87,987,860 | -1.36% |
| 2026-05-15 | 6.84 | 6.85 | 6.58 | 6.64 | 6.64 | qfq | 21,061,067 | 140,925,389 | -2.78% |
| 2026-05-14 | 7.10 | 7.10 | 6.82 | 6.83 | 6.83 | qfq | 23,861,929 | 164,931,725 | -4.48% |
| 2026-05-13 | 7.09 | 7.23 | 6.95 | 7.15 | 7.15 | qfq | 36,181,378 | 256,862,852 | 3.32% |
| 2026-05-12 | 7.03 | 7.03 | 6.80 | 6.92 | 6.92 | qfq | 17,884,505 | 123,313,948 | -1.14% |
| 2026-05-11 | 6.85 | 7.01 | 6.72 | 7.00 | 7.00 | qfq | 24,353,190 | 168,196,873 | 3.86% |
| 2026-05-08 | 6.59 | 6.75 | 6.59 | 6.74 | 6.74 | qfq | 13,148,143 | 88,123,363 | 2.43% |
| 2026-05-07 | 6.69 | 6.70 | 6.54 | 6.58 | 6.58 | qfq | 10,140,600 | 66,758,838 | -1.64% |
| 2026-05-06 | 6.62 | 6.70 | 6.59 | 6.69 | 6.69 | qfq | 12,459,804 | 82,897,264 | 1.21% |
| 2026-04-30 | 6.56 | 6.69 | 6.49 | 6.61 | 6.61 | qfq | 15,953,600 | 105,525,631 | 2.96% |
| 2026-04-29 | 6.31 | 6.48 | 6.26 | 6.42 | 6.42 | qfq | 11,767,106 | 75,603,302 | 2.07% |
| 2026-04-28 | 6.37 | 6.37 | 6.24 | 6.29 | 6.29 | qfq | 7,611,500 | 47,836,011 | -1.26% |
| 2026-04-27 | 6.45 | 6.46 | 6.23 | 6.37 | 6.37 | qfq | 10,815,100 | 68,219,751 | -1.24% |
| 2026-04-24 | 6.45 | 6.52 | 6.38 | 6.45 | 6.45 | qfq | 7,939,000 | 51,121,543 | -0.46% |
| 2026-04-23 | 6.51 | 6.58 | 6.42 | 6.48 | 6.48 | qfq | 9,657,200 | 62,618,613 | -0.61% |
| 2026-04-22 | 6.56 | 6.61 | 6.49 | 6.52 | 6.52 | qfq | 7,971,529 | 52,073,917 | -0.46% |
| 2026-04-21 | 6.63 | 6.66 | 6.50 | 6.55 | 6.55 | qfq | 9,046,168 | 59,169,127 | -1.50% |
| 2026-04-20 | 6.59 | 6.66 | 6.56 | 6.65 | 6.65 | qfq | 7,124,500 | 47,165,190 | 0.91% |
| 2026-04-17 | 6.66 | 6.71 | 6.56 | 6.59 | 6.59 | qfq | 8,886,601 | 58,617,774 | -1.35% |
| 2026-04-16 | 6.68 | 6.72 | 6.56 | 6.68 | 6.68 | qfq | 9,347,698 | 62,040,573 | 0.15% |
| 2026-04-15 | 6.84 | 6.85 | 6.62 | 6.67 | 6.67 | qfq | 12,427,501 | 83,225,146 | -2.63% |
| 2026-04-14 | 6.90 | 6.91 | 6.72 | 6.85 | 6.85 | qfq | 11,285,600 | 76,614,497 | -0.29% |
| 2026-04-13 | 6.85 | 7.02 | 6.75 | 6.87 | 6.87 | qfq | 16,451,397 | 113,541,084 | 0.73% |
| 2026-04-10 | 6.81 | 6.88 | 6.73 | 6.82 | 6.82 | qfq | 9,681,397 | 66,017,561 | 0.59% |
| 2026-04-09 | 6.84 | 6.92 | 6.73 | 6.78 | 6.78 | qfq | 13,282,524 | 90,323,539 | -1.60% |
| 2026-04-08 | 6.83 | 6.91 | 6.76 | 6.89 | 6.89 | qfq | 19,967,700 | 136,559,540 | -0.43% |
| 2026-04-07 | 6.50 | 6.94 | 6.44 | 6.92 | 6.92 | qfq | 20,175,788 | 137,317,579 | 6.46% |
| 2026-04-03 | 6.92 | 6.93 | 6.48 | 6.50 | 6.50 | qfq | 14,520,568 | 95,788,618 | -5.66% |
| 2026-04-02 | 6.84 | 6.98 | 6.81 | 6.89 | 6.89 | qfq | 11,107,444 | 76,709,401 | 0.58% |
| 2026-04-01 | 7.00 | 7.05 | 6.80 | 6.85 | 6.85 | qfq | 12,733,800 | 87,512,060 | -1.15% |
| 2026-03-31 | 7.20 | 7.22 | 6.90 | 6.93 | 6.93 | qfq | 20,146,688 | 141,893,939 | -3.21% |
| 2026-03-30 | 6.82 | 7.28 | 6.81 | 7.16 | 7.16 | qfq | 27,777,711 | 198,968,860 | 3.47% |
| 2026-03-27 | 6.58 | 6.95 | 6.55 | 6.92 | 6.92 | qfq | 17,591,636 | 120,210,296 | 3.75% |
| 2026-03-26 | 6.70 | 6.88 | 6.61 | 6.67 | 6.67 | qfq | 11,279,100 | 75,515,527 | -0.60% |
| 2026-03-25 | 6.64 | 6.75 | 6.55 | 6.71 | 6.71 | qfq | 12,599,368 | 84,048,961 | 1.82% |
| 2026-03-24 | 6.44 | 6.60 | 6.32 | 6.59 | 6.59 | qfq | 14,454,667 | 93,564,965 | 4.11% |
| 2026-03-23 | 6.60 | 6.63 | 6.29 | 6.33 | 6.33 | qfq | 20,880,462 | 134,638,883 | -6.50% |
| 2026-03-20 | 7.09 | 7.09 | 6.76 | 6.77 | 6.77 | qfq | 22,564,358 | 155,207,718 | -4.65% |
| 2026-03-19 | 7.15 | 7.22 | 7.05 | 7.10 | 7.10 | qfq | 17,506,200 | 124,607,855 | -0.70% |
| 2026-03-18 | 7.35 | 7.37 | 7.06 | 7.15 | 7.15 | qfq | 23,689,900 | 169,603,515 | -2.59% |
| 2026-03-17 | 7.55 | 7.62 | 7.32 | 7.34 | 7.34 | qfq | 31,964,558 | 238,095,913 | -4.05% |
| 2026-03-16 | 7.40 | 7.74 | 7.35 | 7.65 | 7.65 | qfq | 53,117,810 | 403,675,302 | 4.65% |
| 2026-03-13 | 7.36 | 7.45 | 7.27 | 7.31 | 7.31 | qfq | 26,558,800 | 195,792,146 | -0.54% |
| 2026-03-12 | 7.20 | 7.49 | 7.09 | 7.35 | 7.35 | qfq | 32,648,368 | 239,125,459 | 2.08% |
| 2026-03-11 | 7.19 | 7.22 | 7.08 | 7.20 | 7.20 | qfq | 19,070,697 | 136,356,691 | -0.28% |
| 2026-03-10 | 7.23 | 7.33 | 7.18 | 7.22 | 7.22 | qfq | 25,970,590 | 187,748,866 | -1.90% |
| 2026-03-09 | 7.31 | 7.68 | 7.29 | 7.36 | 7.36 | qfq | 43,919,815 | 328,222,556 | 1.38% |
| 2026-03-06 | 7.11 | 7.28 | 6.99 | 7.26 | 7.26 | qfq | 28,058,761 | 201,252,237 | 0.41% |
| 2026-03-05 | 7.41 | 7.44 | 7.09 | 7.23 | 7.23 | qfq | 42,218,065 | 304,767,717 | -5.49% |
| 2026-03-04 | 7.32 | 7.66 | 7.17 | 7.65 | 7.65 | qfq | 61,667,246 | 462,059,445 | 4.51% |
| 2026-03-03 | 7.30 | 7.47 | 7.28 | 7.32 | 7.32 | qfq | 39,874,375 | 293,696,729 | 1.67% |
| 2026-03-02 | 7.10 | 7.31 | 7.10 | 7.20 | 7.20 | qfq | 24,792,801 | 178,544,560 | 1.55% |
| 2026-02-27 | 7.00 | 7.09 | 6.96 | 7.09 | 7.09 | qfq | 9,155,637 | 64,559,606 | 1.00% |
| 2026-02-26 | 7.10 | 7.12 | 6.97 | 7.02 | 7.02 | qfq | 10,381,500 | 72,892,556 | -0.99% |
| 2026-02-25 | 6.96 | 7.15 | 6.94 | 7.09 | 7.09 | qfq | 14,546,300 | 103,096,685 | 2.01% |
| 2026-02-24 | 6.93 | 7.00 | 6.90 | 6.95 | 6.95 | qfq | 11,521,936 | 80,166,300 | 1.16% |
| 2026-02-13 | 6.96 | 7.00 | 6.87 | 6.87 | 6.87 | qfq | 9,810,937 | 67,970,141 | -0.72% |
| 2026-02-12 | 7.07 | 7.08 | 6.92 | 6.92 | 6.92 | qfq | 15,296,090 | 106,361,048 | -2.12% |
| 2026-02-11 | 7.17 | 7.18 | 7.06 | 7.07 | 7.07 | qfq | 12,833,357 | 91,159,075 | -1.67% |
| 2026-02-10 | 7.22 | 7.31 | 7.09 | 7.19 | 7.19 | qfq | 11,455,841 | 82,460,623 | -0.14% |
| 2026-02-09 | 7.18 | 7.34 | 7.17 | 7.20 | 7.20 | qfq | 14,682,500 | 106,207,947 | 0.42% |
| 2026-02-06 | 7.09 | 7.23 | 7.06 | 7.17 | 7.17 | qfq | 14,380,910 | 103,049,844 | 0.70% |
| 2026-02-05 | 7.12 | 7.24 | 7.04 | 7.12 | 7.12 | qfq | 17,055,700 | 121,970,750 | -0.42% |
| 2026-02-04 | 7.08 | 7.16 | 6.92 | 7.15 | 7.15 | qfq | 21,748,679 | 152,988,504 | 1.56% |
| 2026-02-03 | 7.00 | 7.10 | 6.93 | 7.04 | 7.04 | qfq | 23,092,263 | 161,602,694 | 0.14% |
| 2026-02-02 | 7.20 | 7.26 | 7.01 | 7.03 | 7.03 | qfq | 44,075,067 | 311,681,728 | -9.76% |
| 2026-01-30 | 7.51 | 7.98 | 7.47 | 7.79 | 7.79 | qfq | 58,909,674 | 460,313,834 | 2.77% |
| 2026-01-29 | 7.34 | 7.63 | 7.30 | 7.58 | 7.58 | qfq | 35,100,987 | 264,360,969 | 2.85% |
| 2026-01-28 | 7.28 | 7.44 | 7.23 | 7.37 | 7.37 | qfq | 20,372,531 | 149,937,746 | 1.66% |
| 2026-01-27 | 7.38 | 7.38 | 7.15 | 7.25 | 7.25 | qfq | 17,675,811 | 127,654,248 | -2.03% |
| 2026-01-26 | 7.47 | 7.47 | 7.32 | 7.40 | 7.40 | qfq | 16,669,698 | 123,007,627 | -1.20% |
| 2026-01-23 | 7.37 | 7.49 | 7.36 | 7.49 | 7.49 | qfq | 17,372,858 | 129,623,850 | 1.35% |
| 2026-01-22 | 7.34 | 7.40 | 7.33 | 7.39 | 7.39 | qfq | 12,610,002 | 92,970,586 | 0.54% |
| 2026-01-21 | 7.31 | 7.38 | 7.26 | 7.35 | 7.35 | qfq | 13,785,517 | 100,941,198 | -0.27% |
| 2026-01-20 | 7.50 | 7.50 | 7.33 | 7.37 | 7.37 | qfq | 20,220,674 | 149,501,130 | -2.38% |
| 2026-01-19 | 7.44 | 7.57 | 7.43 | 7.55 | 7.55 | qfq | 22,160,106 | 166,498,337 | 2.17% |
| 2026-01-16 | 7.50 | 7.53 | 7.37 | 7.39 | 7.39 | qfq | 17,698,607 | 131,404,785 | -1.34% |
| 2026-01-15 | 7.49 | 7.53 | 7.43 | 7.49 | 7.49 | qfq | 18,919,717 | 141,344,704 | -0.66% |
| 2026-01-14 | 7.62 | 7.73 | 7.46 | 7.54 | 7.54 | qfq | 36,029,557 | 274,001,237 | -1.69% |
| 2026-01-13 | 7.96 | 7.99 | 7.65 | 7.67 | 7.67 | qfq | 40,638,011 | 316,007,958 | -4.24% |
| 2026-01-12 | 7.87 | 8.08 | 7.80 | 8.01 | 8.01 | qfq | 46,190,157 | 367,622,706 | 1.39% |
| 2026-01-09 | 7.76 | 7.93 | 7.76 | 7.90 | 7.90 | qfq | 42,033,891 | 329,814,205 | 0.77% |
| 2026-01-08 | 7.78 | 7.87 | 7.73 | 7.84 | 7.84 | qfq | 30,937,592 | 241,517,850 | 1.16% |
| 2026-01-07 | 7.91 | 7.94 | 7.73 | 7.75 | 7.75 | qfq | 46,983,147 | 366,691,246 | -2.88% |
| 2026-01-06 | 7.94 | 8.27 | 7.85 | 7.98 | 7.98 | qfq | 55,631,543 | 447,154,842 | 0.38% |
| 2026-01-05 | 8.44 | 8.44 | 7.86 | 7.95 | 7.95 | qfq | 61,479,010 | 491,272,423 | -6.58% |
| 2025-12-31 | 8.80 | 8.85 | 8.36 | 8.51 | 8.51 | qfq | 51,441,432 | 438,440,615 | -1.73% |
| 2025-12-30 | 8.95 | 9.04 | 8.63 | 8.66 | 8.66 | qfq | 66,247,127 | 578,423,803 | -3.88% |
| 2025-12-29 | 9.20 | 9.35 | 8.93 | 9.01 | 9.01 | qfq | 114,391,170 | 1,043,523,558 | 1.01% |
| 2025-12-26 | 8.10 | 8.92 | 8.05 | 8.92 | 8.92 | qfq | 46,257,546 | 400,389,052 | 9.99% |
| 2025-12-25 | 8.41 | 8.43 | 8.09 | 8.11 | 8.11 | qfq | 47,399,923 | 387,517,737 | -3.80% |
| 2025-12-24 | 8.55 | 8.71 | 8.26 | 8.43 | 8.43 | qfq | 85,741,730 | 721,783,457 | -0.94% |
| 2025-12-23 | 8.44 | 9.00 | 8.25 | 8.51 | 8.51 | qfq | 131,394,925 | 1,135,461,913 | 4.03% |
| 2025-12-22 | 7.51 | 8.18 | 7.51 | 8.18 | 8.18 | qfq | 84,505,727 | 676,116,359 | 9.95% |
| 2025-12-19 | 7.09 | 7.61 | 6.99 | 7.44 | 7.44 | qfq | 65,937,536 | 478,787,629 | 4.06% |
| 2025-12-18 | 7.43 | 7.50 | 7.09 | 7.15 | 7.15 | qfq | 70,991,412 | 515,235,739 | -8.33% |
| 2025-12-17 | 8.37 | 8.47 | 7.80 | 7.80 | 7.80 | qfq | 85,839,583 | 677,649,874 | -10.03% |
| 2025-12-16 | 8.13 | 8.87 | 8.05 | 8.67 | 8.67 | qfq | 123,045,826 | 1,066,017,211 | 7.57% |
| 2025-12-15 | 8.11 | 8.25 | 7.90 | 8.06 | 8.06 | qfq | 48,162,053 | 388,383,223 | -2.07% |
| 2025-12-12 | 8.50 | 8.61 | 8.17 | 8.23 | 8.23 | qfq | 68,794,308 | 572,682,654 | -3.63% |
| 2025-12-11 | 8.87 | 9.15 | 8.14 | 8.54 | 8.54 | qfq | 129,265,902 | 1,114,193,744 | 2.03% |
| 2025-12-10 | 7.61 | 8.37 | 7.49 | 8.37 | 8.37 | qfq | 88,690,579 | 716,394,099 | 9.99% |
| 2025-12-09 | 7.89 | 7.91 | 7.51 | 7.61 | 7.61 | qfq | 31,027,578 | 237,758,070 | -3.43% |
| 2025-12-08 | 7.75 | 7.98 | 7.71 | 7.88 | 7.88 | qfq | 34,840,801 | 273,964,413 | 1.94% |
| 2025-12-05 | 7.51 | 7.73 | 7.39 | 7.73 | 7.73 | qfq | 36,952,249 | 281,205,836 | 2.38% |
| 2025-12-04 | 7.89 | 7.96 | 7.54 | 7.55 | 7.55 | qfq | 40,871,014 | 312,943,226 | -4.31% |
| 2025-12-03 | 7.79 | 8.24 | 7.75 | 7.89 | 7.89 | qfq | 57,108,325 | 457,440,615 | 0.13% |
| 2025-12-02 | 7.55 | 7.89 | 7.40 | 7.88 | 7.88 | qfq | 55,882,512 | 429,591,732 | 1.55% |
| 2025-12-01 | 7.69 | 7.89 | 7.56 | 7.76 | 7.76 | qfq | 49,787,497 | 385,619,031 | 0.26% |
| 2025-11-28 | 7.48 | 7.80 | 7.26 | 7.74 | 7.74 | qfq | 59,167,429 | 449,404,211 | 2.52% |
| 2025-11-27 | 7.88 | 7.89 | 7.49 | 7.55 | 7.55 | qfq | 72,393,581 | 554,923,588 | -7.02% |
| 2025-11-26 | 8.41 | 8.80 | 8.12 | 8.12 | 8.12 | qfq | 91,519,015 | 773,751,836 | -9.98% |
| 2025-11-25 | 8.83 | 9.50 | 8.02 | 9.02 | 9.02 | qfq | 141,521,274 | 1,177,303,576 | 1.23% |
| 2025-11-24 | 8.00 | 8.91 | 7.88 | 8.91 | 8.91 | qfq | 37,258,398 | 320,609,650 | 10.00% |
| 2025-11-21 | 7.70 | 8.46 | 7.70 | 8.10 | 8.10 | qfq | 111,876,678 | 910,048,320 | 5.33% |
| 2025-11-20 | 7.18 | 7.94 | 7.08 | 7.69 | 7.69 | qfq | 79,940,903 | 616,422,221 | 6.51% |
| 2025-11-19 | 7.32 | 7.39 | 7.12 | 7.22 | 7.22 | qfq | 19,385,630 | 139,778,447 | -2.30% |
| 2025-11-18 | 7.33 | 7.62 | 7.23 | 7.39 | 7.39 | qfq | 24,717,591 | 182,505,035 | 0.14% |
| 2025-11-17 | 7.22 | 7.45 | 7.20 | 7.38 | 7.38 | qfq | 18,140,653 | 133,019,054 | 1.51% |
| 2025-11-14 | 7.09 | 7.34 | 7.09 | 7.27 | 7.27 | qfq | 21,259,470 | 154,223,904 | 2.11% |
| 2025-11-13 | 7.10 | 7.13 | 7.03 | 7.12 | 7.12 | qfq | 10,642,305 | 75,489,375 | 0.14% |
| 2025-11-12 | 7.08 | 7.19 | 7.03 | 7.11 | 7.11 | qfq | 13,886,534 | 98,659,375 | 0.42% |
| 2025-11-11 | 7.05 | 7.11 | 7.01 | 7.08 | 7.08 | qfq | 10,693,277 | 75,599,863 | 0.00% |
| 2025-11-10 | 7.03 | 7.13 | 6.94 | 7.08 | 7.08 | qfq | 14,211,500 | 100,260,644 | 0.28% |
| 2025-11-07 | 7.22 | 7.28 | 7.00 | 7.06 | 7.06 | qfq | 19,101,805 | 135,378,627 | 0.28% |
| 2025-11-06 | 7.11 | 7.19 | 7.03 | 7.04 | 7.04 | qfq | 19,098,854 | 135,116,537 | -1.40% |
| 2025-11-05 | 6.97 | 7.23 | 6.95 | 7.14 | 7.14 | qfq | 27,146,541 | 194,269,245 | 1.85% |
| 2025-11-04 | 6.99 | 7.05 | 6.96 | 7.01 | 7.01 | qfq | 18,645,674 | 130,453,862 | -0.14% |
| 2025-11-03 | 6.78 | 7.02 | 6.75 | 7.02 | 7.02 | qfq | 25,324,567 | 175,863,755 | 3.24% |
| 2025-10-31 | 6.83 | 6.90 | 6.72 | 6.80 | 6.80 | qfq | 14,336,731 | 97,491,875 | -0.29% |
| 2025-10-30 | 6.86 | 6.92 | 6.76 | 6.82 | 6.82 | qfq | 19,377,946 | 132,775,337 | 0.00% |
| 2025-10-29 | 6.64 | 7.12 | 6.54 | 6.82 | 6.82 | qfq | 25,927,375 | 176,959,705 | 3.81% |
| 2025-10-28 | 6.56 | 6.66 | 6.53 | 6.57 | 6.57 | qfq | 10,419,024 | 68,552,108 | 0.31% |
| 2025-10-27 | 6.60 | 6.65 | 6.42 | 6.55 | 6.55 | qfq | 21,484,569 | 140,062,784 | -3.11% |
| 2025-10-24 | 6.87 | 6.89 | 6.74 | 6.76 | 6.76 | qfq | 14,469,305 | 98,400,721 | -1.74% |
| 2025-10-23 | 6.76 | 6.97 | 6.70 | 6.88 | 6.88 | qfq | 21,615,528 | 148,698,628 | 2.23% |
| 2025-10-22 | 6.83 | 6.85 | 6.72 | 6.73 | 6.73 | qfq | 12,250,900 | 83,078,929 | -1.46% |
| 2025-10-21 | 6.76 | 6.85 | 6.67 | 6.83 | 6.83 | qfq | 18,052,139 | 122,442,522 | 0.74% |
| 2025-10-20 | 6.72 | 6.85 | 6.59 | 6.78 | 6.78 | qfq | 23,552,747 | 159,072,392 | 0.74% |
| 2025-10-17 | 6.49 | 6.83 | 6.48 | 6.73 | 6.73 | qfq | 29,811,736 | 199,644,717 | 3.38% |
| 2025-10-16 | 6.46 | 6.53 | 6.45 | 6.51 | 6.51 | qfq | 8,929,093 | 57,957,248 | 0.62% |
| 2025-10-15 | 6.47 | 6.53 | 6.40 | 6.47 | 6.47 | qfq | 6,935,431 | 44,805,943 | -0.15% |
| 2025-10-14 | 6.36 | 6.50 | 6.33 | 6.48 | 6.48 | qfq | 12,672,278 | 81,527,907 | 2.37% |
| 2025-10-13 | 6.28 | 6.50 | 6.25 | 6.33 | 6.33 | qfq | 10,081,893 | 63,956,475 | 0.16% |
| 2025-10-10 | 6.20 | 6.36 | 6.16 | 6.32 | 6.32 | qfq | 8,859,067 | 55,707,069 | 2.10% |
| 2025-10-09 | 6.07 | 6.20 | 6.07 | 6.19 | 6.19 | qfq | 8,350,567 | 51,282,328 | 1.64% |
| 2025-09-30 | 6.13 | 6.13 | 6.06 | 6.09 | 6.09 | qfq | 7,507,908 | 45,791,843 | -0.33% |
| 2025-09-29 | 6.12 | 6.25 | 6.00 | 6.11 | 6.11 | qfq | 19,404,471 | 117,989,814 | -4.98% |
| 2025-09-26 | 6.39 | 6.49 | 6.35 | 6.43 | 6.43 | qfq | 5,562,638 | 35,799,737 | 0.47% |
| 2025-09-25 | 6.43 | 6.48 | 6.38 | 6.40 | 6.40 | qfq | 4,953,010 | 31,787,202 | -1.08% |
| 2025-09-24 | 6.40 | 6.47 | 6.37 | 6.47 | 6.47 | qfq | 5,884,067 | 37,938,648 | 0.47% |
| 2025-09-23 | 6.54 | 6.54 | 6.33 | 6.44 | 6.44 | qfq | 7,856,475 | 50,304,416 | -1.23% |
| 2025-09-22 | 6.62 | 6.66 | 6.49 | 6.52 | 6.52 | qfq | 7,831,500 | 51,189,292 | -2.10% |
| 2025-09-19 | 6.60 | 6.66 | 6.54 | 6.66 | 6.66 | qfq | 7,284,584 | 48,050,498 | 0.45% |
| 2025-09-18 | 6.71 | 6.75 | 6.58 | 6.63 | 6.63 | qfq | 10,440,516 | 69,762,913 | -1.34% |
| 2025-09-17 | 6.75 | 6.76 | 6.68 | 6.72 | 6.72 | qfq | 8,033,870 | 53,861,514 | -0.59% |
| 2025-09-16 | 6.76 | 6.76 | 6.69 | 6.76 | 6.76 | qfq | 7,190,999 | 48,367,261 | 0.30% |
| 2025-09-15 | 6.73 | 6.79 | 6.71 | 6.74 | 6.74 | qfq | 7,236,789 | 48,747,744 | 0.15% |
| 2025-09-12 | 6.75 | 6.81 | 6.72 | 6.73 | 6.73 | qfq | 10,534,000 | 71,253,739 | -0.44% |
| 2025-09-11 | 6.75 | 6.77 | 6.67 | 6.76 | 6.76 | qfq | 9,704,278 | 65,197,423 | 0.15% |
| 2025-09-10 | 6.69 | 6.75 | 6.66 | 6.75 | 6.75 | qfq | 8,376,489 | 56,258,150 | 1.20% |
| 2025-09-09 | 6.71 | 6.74 | 6.66 | 6.67 | 6.67 | qfq | 6,511,800 | 43,571,489 | -0.60% |
| 2025-09-08 | 6.62 | 6.72 | 6.59 | 6.71 | 6.71 | qfq | 9,096,700 | 60,875,743 | 1.36% |
| 2025-09-05 | 6.66 | 6.66 | 6.51 | 6.62 | 6.62 | qfq | 9,987,002 | 65,572,778 | 0.00% |
| 2025-09-04 | 6.53 | 6.68 | 6.47 | 6.62 | 6.62 | qfq | 10,560,719 | 69,733,043 | 1.69% |
| 2025-09-03 | 6.69 | 6.71 | 6.49 | 6.51 | 6.51 | qfq | 9,578,519 | 62,960,178 | -2.54% |
| 2025-09-02 | 6.78 | 6.78 | 6.64 | 6.68 | 6.68 | qfq | 9,047,594 | 60,439,134 | -1.04% |
| 2025-09-01 | 6.67 | 6.76 | 6.60 | 6.75 | 6.75 | qfq | 11,898,900 | 79,911,195 | 1.35% |
| 2025-08-29 | 6.62 | 6.77 | 6.62 | 6.66 | 6.66 | qfq | 9,990,900 | 67,010,876 | -0.15% |
| 2025-08-28 | 6.70 | 6.79 | 6.49 | 6.67 | 6.67 | qfq | 15,134,900 | 100,654,027 | -0.45% |
| 2025-08-27 | 6.83 | 6.88 | 6.70 | 6.70 | 6.70 | qfq | 15,221,378 | 103,361,262 | -2.19% |
| 2025-08-26 | 6.80 | 6.87 | 6.78 | 6.85 | 6.85 | qfq | 14,498,729 | 99,169,528 | 0.74% |
| 2025-08-25 | 6.76 | 6.81 | 6.72 | 6.80 | 6.80 | qfq | 14,411,500 | 97,691,378 | 0.59% |
| 2025-08-22 | 6.78 | 6.82 | 6.70 | 6.76 | 6.76 | qfq | 11,674,400 | 78,615,270 | -0.59% |
| 2025-08-21 | 6.77 | 6.86 | 6.74 | 6.80 | 6.80 | qfq | 14,628,467 | 99,477,279 | 0.44% |
| 2025-08-20 | 6.74 | 6.77 | 6.70 | 6.77 | 6.77 | qfq | 11,153,411 | 75,115,339 | 0.30% |
| 2025-08-19 | 6.71 | 6.78 | 6.69 | 6.75 | 6.75 | qfq | 10,715,700 | 72,273,293 | 0.60% |
| 2025-08-18 | 6.68 | 6.75 | 6.67 | 6.71 | 6.71 | qfq | 12,659,332 | 84,949,832 | 0.30% |
| 2025-08-15 | 6.66 | 6.70 | 6.66 | 6.69 | 6.69 | qfq | 9,422,910 | 62,944,833 | 0.45% |
| 2025-08-14 | 6.79 | 6.87 | 6.66 | 6.66 | 6.66 | qfq | 14,802,700 | 99,974,932 | -2.06% |
| 2025-08-13 | 6.88 | 6.88 | 6.77 | 6.80 | 6.80 | qfq | 11,523,911 | 78,464,202 | 0.00% |
| 2025-08-12 | 6.78 | 6.81 | 6.74 | 6.80 | 6.80 | qfq | 11,733,500 | 79,478,016 | 0.44% |
| 2025-08-11 | 6.75 | 6.77 | 6.68 | 6.77 | 6.77 | qfq | 9,728,537 | 65,578,741 | 0.59% |
| 2025-08-08 | 6.74 | 6.75 | 6.68 | 6.73 | 6.73 | qfq | 9,348,000 | 62,759,440 | -0.15% |
| 2025-08-07 | 6.67 | 6.74 | 6.65 | 6.74 | 6.74 | qfq | 9,431,810 | 63,271,179 | 0.90% |
| 2025-08-06 | 6.70 | 6.72 | 6.65 | 6.68 | 6.68 | qfq | 7,961,200 | 53,155,738 | -0.45% |
| 2025-08-05 | 6.70 | 6.73 | 6.68 | 6.71 | 6.71 | qfq | 9,206,800 | 61,656,587 | 0.75% |
| 2025-08-04 | 6.64 | 6.68 | 6.60 | 6.66 | 6.66 | qfq | 8,211,437 | 54,627,506 | 0.15% |
| 2025-08-01 | 6.63 | 6.70 | 6.63 | 6.65 | 6.65 | qfq | 10,158,900 | 67,593,433 | -0.30% |
| 2025-07-31 | 6.80 | 6.81 | 6.65 | 6.67 | 6.67 | qfq | 20,928,100 | 140,212,876 | -2.63% |
| 2025-07-30 | 6.82 | 6.89 | 6.79 | 6.85 | 6.85 | qfq | 20,185,276 | 138,141,170 | 0.00% |
| 2025-07-29 | 6.93 | 7.00 | 6.78 | 6.85 | 6.85 | qfq | 23,072,097 | 157,902,854 | -1.15% |
| 2025-07-28 | 7.11 | 7.12 | 6.87 | 6.93 | 6.93 | qfq | 29,299,700 | 204,290,626 | -2.53% |
| 2025-07-25 | 7.50 | 7.50 | 7.08 | 7.11 | 7.11 | qfq | 49,106,896 | 352,657,523 | -5.20% |
| 2025-07-24 | 6.82 | 7.50 | 6.81 | 7.50 | 7.50 | qfq | 51,374,271 | 371,869,298 | 9.97% |
| 2025-07-23 | 7.18 | 7.20 | 6.79 | 6.82 | 6.82 | qfq | 41,116,770 | 284,388,613 | -5.28% |
| 2025-07-22 | 7.26 | 7.38 | 7.13 | 7.20 | 7.20 | qfq | 24,471,100 | 176,434,966 | -0.83% |
| 2025-07-21 | 7.03 | 7.40 | 6.94 | 7.26 | 7.26 | qfq | 29,867,144 | 214,949,160 | 3.13% |
| 2025-07-18 | 6.87 | 7.15 | 6.81 | 7.04 | 7.04 | qfq | 21,540,400 | 150,066,976 | 2.47% |
| 2025-07-17 | 6.85 | 6.95 | 6.80 | 6.87 | 6.87 | qfq | 20,499,973 | 140,708,822 | 0.44% |
| 2025-07-16 | 6.54 | 6.96 | 6.51 | 6.84 | 6.84 | qfq | 27,720,302 | 188,305,940 | 4.59% |
| 2025-07-15 | 6.69 | 6.69 | 6.47 | 6.54 | 6.54 | qfq | 11,036,000 | 72,278,906 | -2.39% |
| 2025-07-14 | 6.62 | 6.74 | 6.58 | 6.70 | 6.70 | qfq | 13,213,010 | 88,257,110 | 1.36% |
| 2025-07-11 | 6.52 | 6.76 | 6.51 | 6.61 | 6.61 | qfq | 23,993,000 | 159,170,675 | 1.38% |
| 2025-07-10 | 6.48 | 6.59 | 6.46 | 6.52 | 6.52 | qfq | 12,732,300 | 82,842,154 | 0.77% |
| 2025-07-09 | 6.50 | 6.53 | 6.47 | 6.47 | 6.47 | qfq | 9,108,601 | 59,243,328 | -0.61% |
| 2025-07-08 | 6.52 | 6.53 | 6.46 | 6.51 | 6.51 | qfq | 8,550,701 | 55,551,123 | 0.00% |
| 2025-07-07 | 6.47 | 6.53 | 6.42 | 6.51 | 6.51 | qfq | 11,736,501 | 76,149,529 | 0.62% |
| 2025-07-04 | 6.43 | 6.49 | 6.39 | 6.47 | 6.47 | qfq | 14,222,001 | 91,654,635 | 0.62% |
| 2025-07-03 | 6.44 | 6.44 | 6.39 | 6.43 | 6.43 | qfq | 7,811,443 | 50,144,224 | 0.00% |
| 2025-07-02 | 6.40 | 6.45 | 6.38 | 6.43 | 6.43 | qfq | 9,118,534 | 58,577,793 | 0.31% |
| 2025-07-01 | 6.34 | 6.43 | 6.31 | 6.41 | 6.41 | qfq | 10,934,201 | 69,714,063 | 1.26% |
| 2025-06-30 | 6.34 | 6.34 | 6.29 | 6.33 | 6.33 | qfq | 6,170,801 | 38,984,725 | 0.16% |
| 2025-06-27 | 6.34 | 6.38 | 6.31 | 6.32 | 6.32 | qfq | 6,404,201 | 40,601,360 | -0.32% |
| 2025-06-26 | 6.32 | 6.36 | 6.30 | 6.34 | 6.34 | qfq | 6,555,600 | 41,538,868 | 0.00% |
| 2025-06-25 | 6.30 | 6.36 | 6.28 | 6.34 | 6.34 | qfq | 6,782,101 | 42,912,354 | 0.16% |
| 2025-06-24 | 6.28 | 6.33 | 6.22 | 6.33 | 6.33 | qfq | 6,883,800 | 43,368,140 | 0.80% |
| 2025-06-23 | 6.20 | 6.32 | 6.12 | 6.28 | 6.28 | qfq | 7,587,501 | 47,415,196 | 1.62% |
| 2025-06-20 | 6.17 | 6.24 | 6.16 | 6.18 | 6.18 | qfq | 5,410,201 | 33,475,701 | 0.00% |
| 2025-06-19 | 6.32 | 6.34 | 6.17 | 6.18 | 6.18 | qfq | 9,332,101 | 58,142,483 | -2.37% |
| 2025-06-18 | 6.40 | 6.42 | 6.32 | 6.33 | 6.33 | qfq | 8,510,300 | 54,100,824 | -1.40% |
| 2025-06-17 | 6.44 | 6.49 | 6.40 | 6.42 | 6.42 | qfq | 7,883,600 | 50,794,074 | -0.16% |
| 2025-06-16 | 6.40 | 6.45 | 6.38 | 6.43 | 6.43 | qfq | 6,278,300 | 40,260,912 | 0.63% |
| 2025-06-13 | 6.40 | 6.48 | 6.36 | 6.39 | 6.39 | qfq | 10,817,700 | 69,388,745 | -0.47% |
| 2025-06-12 | 6.51 | 6.51 | 6.38 | 6.42 | 6.42 | qfq | 11,861,201 | 76,181,644 | -1.23% |
| 2025-06-11 | 6.49 | 6.54 | 6.48 | 6.50 | 6.50 | qfq | 12,075,500 | 78,591,086 | -1.22% |
| 2025-06-10 | 6.50 | 6.60 | 6.41 | 6.58 | 6.56 | qfq | 21,208,513 | 138,260,431 | 0.92% |
| 2025-06-09 | 6.56 | 6.56 | 6.47 | 6.52 | 6.50 | qfq | 13,760,956 | 89,488,774 | -0.76% |
| 2025-06-06 | 6.46 | 6.63 | 6.42 | 6.57 | 6.55 | qfq | 16,649,201 | 108,822,264 | 1.70% |
| 2025-06-05 | 6.52 | 6.54 | 6.42 | 6.46 | 6.44 | qfq | 10,688,200 | 69,035,845 | -1.22% |
| 2025-06-04 | 6.50 | 6.55 | 6.43 | 6.54 | 6.52 | qfq | 10,566,800 | 68,733,359 | 0.62% |
| 2025-06-03 | 6.35 | 6.51 | 6.35 | 6.50 | 6.48 | qfq | 11,242,400 | 72,759,715 | 1.40% |
| 2025-05-30 | 6.45 | 6.53 | 6.40 | 6.41 | 6.39 | qfq | 10,059,563 | 65,006,102 | -0.62% |
| 2025-05-29 | 6.41 | 6.46 | 6.34 | 6.45 | 6.43 | qfq | 7,944,657 | 51,026,944 | 0.47% |
| 2025-05-28 | 6.45 | 6.49 | 6.39 | 6.42 | 6.40 | qfq | 6,278,700 | 40,300,312 | -1.23% |
| 2025-05-27 | 6.34 | 6.50 | 6.31 | 6.50 | 6.48 | qfq | 11,966,700 | 77,195,337 | 2.36% |
| 2025-05-26 | 6.28 | 6.35 | 6.27 | 6.35 | 6.33 | qfq | 6,035,300 | 38,127,086 | 0.95% |
| 2025-05-23 | 6.42 | 6.44 | 6.28 | 6.29 | 6.27 | qfq | 12,444,730 | 79,147,006 | -2.02% |
| 2025-05-22 | 6.55 | 6.58 | 6.40 | 6.42 | 6.40 | qfq | 10,038,701 | 64,885,269 | -1.98% |
| 2025-05-21 | 6.59 | 6.62 | 6.53 | 6.55 | 6.53 | qfq | 10,898,121 | 71,453,821 | -0.76% |
| 2025-05-20 | 6.58 | 6.62 | 6.51 | 6.60 | 6.58 | qfq | 13,774,600 | 90,528,372 | 0.61% |
| 2025-05-19 | 6.34 | 6.64 | 6.33 | 6.56 | 6.54 | qfq | 23,460,915 | 153,215,977 | 3.14% |
| 2025-05-16 | 6.44 | 6.47 | 6.36 | 6.36 | 6.34 | qfq | 13,117,294 | 83,810,983 | -2.00% |
| 2025-05-15 | 6.40 | 6.54 | 6.37 | 6.49 | 6.47 | qfq | 21,419,900 | 139,072,954 | 1.25% |
| 2025-05-14 | 6.36 | 6.42 | 6.33 | 6.41 | 6.39 | qfq | 10,729,619 | 68,528,986 | 0.31% |
| 2025-05-13 | 6.48 | 6.48 | 6.31 | 6.39 | 6.37 | qfq | 18,231,078 | 116,368,784 | -1.39% |
| 2025-05-12 | 6.55 | 6.56 | 6.38 | 6.48 | 6.46 | qfq | 19,577,989 | 126,284,107 | -1.67% |
| 2025-05-09 | 6.53 | 6.70 | 6.48 | 6.59 | 6.57 | qfq | 22,986,063 | 151,416,935 | 0.92% |
| 2025-05-08 | 6.50 | 6.54 | 6.43 | 6.53 | 6.51 | qfq | 20,054,108 | 130,279,703 | -1.36% |
| 2025-05-07 | 6.38 | 6.64 | 6.36 | 6.62 | 6.60 | qfq | 36,585,133 | 238,388,866 | 4.42% |
| 2025-05-06 | 6.25 | 6.35 | 6.24 | 6.34 | 6.32 | qfq | 16,579,202 | 104,566,580 | 2.09% |
| 2025-04-30 | 6.22 | 6.28 | 6.19 | 6.21 | 6.19 | qfq | 13,558,809 | 84,655,051 | -0.16% |
| 2025-04-29 | 6.18 | 6.37 | 6.16 | 6.22 | 6.20 | qfq | 12,218,900 | 76,442,593 | 0.16% |
| 2025-04-28 | 6.46 | 6.46 | 6.20 | 6.21 | 6.19 | qfq | 18,670,100 | 117,389,673 | -3.42% |
| 2025-04-25 | 6.40 | 6.53 | 6.40 | 6.43 | 6.41 | qfq | 15,804,800 | 102,025,708 | -0.46% |
| 2025-04-24 | 6.60 | 6.64 | 6.40 | 6.46 | 6.44 | qfq | 27,971,123 | 182,198,964 | -3.15% |
| 2025-04-23 | 6.83 | 6.88 | 6.66 | 6.67 | 6.65 | qfq | 35,338,628 | 238,335,488 | -4.30% |
| 2025-04-22 | 6.75 | 7.03 | 6.70 | 6.97 | 6.95 | qfq | 40,112,996 | 275,218,677 | 2.35% |
| 2025-04-21 | 6.72 | 6.93 | 6.62 | 6.81 | 6.79 | qfq | 35,635,142 | 241,599,548 | 0.00% |
| 2025-04-18 | 7.42 | 7.44 | 6.81 | 6.81 | 6.79 | qfq | 65,261,023 | 458,707,302 | -10.04% |
| 2025-04-17 | 7.22 | 7.80 | 6.98 | 7.57 | 7.55 | qfq | 77,665,076 | 575,337,905 | 2.30% |
| 2025-04-16 | 7.83 | 8.15 | 7.15 | 7.40 | 7.38 | qfq | 95,312,091 | 721,190,163 | -6.80% |
| 2025-04-15 | 7.21 | 7.94 | 7.01 | 7.94 | 7.92 | qfq | 96,223,970 | 724,635,843 | 9.97% |
| 2025-04-14 | 6.49 | 7.22 | 6.45 | 7.22 | 7.20 | qfq | 37,012,231 | 256,513,528 | 10.06% |
| 2025-04-11 | 6.73 | 6.85 | 6.52 | 6.56 | 6.54 | qfq | 37,724,858 | 249,960,544 | -4.79% |
| 2025-04-10 | 6.48 | 7.30 | 6.40 | 6.89 | 6.87 | qfq | 55,316,415 | 377,697,978 | 2.23% |
| 2025-04-09 | 6.68 | 7.14 | 6.50 | 6.74 | 6.72 | qfq | 54,017,818 | 365,782,260 | -2.46% |
| 2025-04-08 | 6.37 | 6.98 | 6.18 | 6.91 | 6.89 | qfq | 57,999,672 | 386,042,990 | 8.48% |
| 2025-04-07 | 6.20 | 6.75 | 6.03 | 6.37 | 6.35 | qfq | 47,139,424 | 299,078,391 | 3.24% |
| 2025-04-03 | 5.95 | 6.20 | 5.91 | 6.17 | 6.15 | qfq | 10,542,100 | 64,330,989 | 3.35% |
| 2025-04-02 | 6.04 | 6.04 | 5.94 | 5.97 | 5.95 | qfq | 4,498,400 | 26,904,288 | -0.83% |
| 2025-04-01 | 5.93 | 6.08 | 5.87 | 6.02 | 6.00 | qfq | 7,157,600 | 43,012,227 | 2.38% |
| 2025-03-31 | 6.05 | 6.06 | 5.81 | 5.88 | 5.86 | qfq | 8,830,900 | 52,228,440 | -3.13% |
| 2025-03-28 | 6.17 | 6.17 | 6.03 | 6.07 | 6.05 | qfq | 6,141,600 | 37,375,787 | -1.14% |
| 2025-03-27 | 6.19 | 6.23 | 6.11 | 6.14 | 6.12 | qfq | 4,321,607 | 26,589,374 | -1.13% |
| 2025-03-26 | 6.14 | 6.22 | 6.11 | 6.21 | 6.19 | qfq | 7,215,400 | 44,658,827 | 0.98% |
| 2025-03-25 | 6.06 | 6.17 | 6.02 | 6.15 | 6.13 | qfq | 7,223,900 | 44,013,770 | 0.99% |
| 2025-03-24 | 6.19 | 6.24 | 5.98 | 6.09 | 6.07 | qfq | 9,037,400 | 55,002,314 | -1.46% |
| 2025-03-21 | 6.17 | 6.27 | 6.15 | 6.18 | 6.16 | qfq | 8,440,500 | 52,359,086 | 0.16% |
| 2025-03-20 | 6.14 | 6.21 | 6.12 | 6.17 | 6.15 | qfq | 5,644,400 | 34,823,976 | 0.33% |
| 2025-03-19 | 6.16 | 6.17 | 6.11 | 6.15 | 6.13 | qfq | 4,263,100 | 26,175,171 | -0.32% |
| 2025-03-18 | 6.20 | 6.21 | 6.13 | 6.17 | 6.15 | qfq | 5,332,648 | 32,826,567 | -0.48% |
| 2025-03-17 | 6.17 | 6.23 | 6.15 | 6.20 | 6.18 | qfq | 9,175,766 | 56,845,690 | 0.65% |
| 2025-03-14 | 6.09 | 6.17 | 6.07 | 6.16 | 6.14 | qfq | 10,602,127 | 65,011,384 | 1.15% |
| 2025-03-13 | 6.10 | 6.12 | 6.00 | 6.09 | 6.07 | qfq | 7,089,190 | 42,860,356 | -0.33% |
| 2025-03-12 | 6.18 | 6.20 | 6.08 | 6.11 | 6.09 | qfq | 8,471,200 | 51,748,865 | -0.97% |
| 2025-03-11 | 6.11 | 6.18 | 6.09 | 6.17 | 6.15 | qfq | 11,123,644 | 68,283,753 | -0.64% |
| 2025-03-10 | 6.09 | 6.28 | 6.06 | 6.21 | 6.19 | qfq | 20,981,023 | 129,234,831 | 4.72% |
| 2025-03-07 | 5.97 | 5.98 | 5.92 | 5.93 | 5.91 | qfq | 4,221,967 | 25,108,992 | -0.84% |
| 2025-03-06 | 5.95 | 5.99 | 5.90 | 5.98 | 5.96 | qfq | 5,988,810 | 35,657,818 | 0.34% |
| 2025-03-05 | 6.07 | 6.08 | 5.91 | 5.96 | 5.94 | qfq | 6,386,805 | 38,088,441 | -1.16% |
| 2025-03-04 | 5.94 | 6.05 | 5.91 | 6.03 | 6.01 | qfq | 7,705,748 | 46,140,540 | 1.69% |
| 2025-03-03 | 5.92 | 5.96 | 5.89 | 5.93 | 5.91 | qfq | 5,532,400 | 32,818,731 | 0.51% |
| 2025-02-28 | 6.02 | 6.06 | 5.88 | 5.90 | 5.88 | qfq | 7,202,759 | 42,971,808 | -2.32% |
| 2025-02-27 | 5.95 | 6.07 | 5.94 | 6.04 | 6.02 | qfq | 9,152,998 | 55,112,321 | 1.51% |
| 2025-02-26 | 5.92 | 5.96 | 5.91 | 5.95 | 5.93 | qfq | 4,534,123 | 26,901,577 | 0.85% |
| 2025-02-25 | 6.01 | 6.01 | 5.88 | 5.90 | 5.88 | qfq | 7,026,138 | 41,657,457 | -1.99% |
| 2025-02-24 | 6.05 | 6.17 | 6.02 | 6.02 | 6.00 | qfq | 12,689,469 | 77,068,775 | 1.52% |
| 2025-02-21 | 5.91 | 5.97 | 5.87 | 5.93 | 5.91 | qfq | 5,094,700 | 30,106,339 | -0.17% |
| 2025-02-20 | 5.93 | 5.97 | 5.87 | 5.94 | 5.92 | qfq | 4,479,200 | 26,557,887 | 0.34% |
| 2025-02-19 | 5.91 | 5.92 | 5.87 | 5.92 | 5.90 | qfq | 5,360,683 | 31,618,357 | 0.34% |
| 2025-02-18 | 6.09 | 6.09 | 5.88 | 5.90 | 5.88 | qfq | 9,169,177 | 54,783,639 | -3.28% |
| 2025-02-17 | 6.02 | 6.12 | 5.97 | 6.10 | 6.08 | qfq | 9,083,772 | 55,084,922 | 1.84% |
| 2025-02-14 | 6.06 | 6.06 | 5.96 | 5.99 | 5.97 | qfq | 6,067,683 | 36,447,214 | -1.16% |
| 2025-02-13 | 6.06 | 6.12 | 6.05 | 6.06 | 6.04 | qfq | 6,152,974 | 37,420,067 | 0.00% |
| 2025-02-12 | 6.07 | 6.07 | 5.99 | 6.06 | 6.04 | qfq | 5,744,901 | 34,648,394 | 0.17% |
| 2025-02-11 | 6.10 | 6.11 | 6.00 | 6.05 | 6.03 | qfq | 4,767,102 | 28,806,881 | -0.49% |
| 2025-02-10 | 6.00 | 6.09 | 5.99 | 6.08 | 6.06 | qfq | 8,835,911 | 53,327,011 | 1.84% |
| 2025-02-07 | 5.90 | 6.02 | 5.88 | 5.97 | 5.95 | qfq | 9,997,601 | 59,752,259 | 1.19% |
| 2025-02-06 | 5.90 | 5.90 | 5.81 | 5.90 | 5.88 | qfq | 5,721,601 | 33,575,900 | 0.17% |
| 2025-02-05 | 5.95 | 5.96 | 5.86 | 5.89 | 5.87 | qfq | 3,715,923 | 21,955,525 | -0.17% |
| 2025-01-27 | 5.86 | 6.01 | 5.86 | 5.90 | 5.88 | qfq | 5,932,144 | 35,289,282 | 1.03% |
| 2025-01-24 | 5.84 | 5.88 | 5.80 | 5.84 | 5.82 | qfq | 5,075,110 | 29,619,116 | -0.68% |
| 2025-01-23 | 5.96 | 6.02 | 5.88 | 5.88 | 5.86 | qfq | 5,769,100 | 34,380,157 | -0.68% |
| 2025-01-22 | 5.98 | 6.00 | 5.91 | 5.92 | 5.90 | qfq | 4,058,219 | 24,098,333 | -1.17% |
| 2025-01-21 | 6.00 | 6.15 | 5.92 | 5.99 | 5.97 | qfq | 8,015,452 | 48,309,383 | 0.17% |
| 2025-01-20 | 6.01 | 6.04 | 5.91 | 5.98 | 5.96 | qfq | 4,012,000 | 23,994,117 | 0.00% |
| 2025-01-17 | 6.00 | 6.00 | 5.92 | 5.98 | 5.96 | qfq | 3,785,100 | 22,574,626 | -0.17% |
| 2025-01-16 | 6.01 | 6.07 | 5.95 | 5.99 | 5.97 | qfq | 7,823,400 | 47,046,987 | 0.00% |
| 2025-01-15 | 5.97 | 6.02 | 5.93 | 5.99 | 5.97 | qfq | 4,849,583 | 28,994,520 | 0.17% |
| 2025-01-14 | 5.85 | 5.99 | 5.85 | 5.98 | 5.96 | qfq | 7,835,092 | 46,578,567 | 2.40% |
| 2025-01-13 | 5.71 | 5.87 | 5.64 | 5.84 | 5.82 | qfq | 4,984,919 | 28,817,491 | 1.74% |
| 2025-01-10 | 5.87 | 5.90 | 5.74 | 5.74 | 5.72 | qfq | 4,868,500 | 28,361,408 | -2.71% |
| 2025-01-09 | 5.84 | 5.93 | 5.79 | 5.90 | 5.88 | qfq | 5,592,700 | 32,869,178 | 0.85% |
| 2025-01-08 | 5.85 | 5.90 | 5.71 | 5.85 | 5.83 | qfq | 6,960,200 | 40,522,283 | 0.17% |
| 2025-01-07 | 5.76 | 5.85 | 5.72 | 5.84 | 5.82 | qfq | 5,563,700 | 32,237,114 | 1.39% |
| 2025-01-06 | 5.76 | 5.84 | 5.59 | 5.76 | 5.74 | qfq | 6,602,800 | 37,860,982 | 0.00% |
| 2025-01-03 | 6.02 | 6.09 | 5.75 | 5.76 | 5.74 | qfq | 9,466,229 | 55,641,446 | -4.79% |
| 2025-01-02 | 6.15 | 6.27 | 6.00 | 6.05 | 6.03 | qfq | 9,002,360 | 55,451,896 | -1.79% |
| 2024-12-31 | 6.27 | 6.32 | 6.16 | 6.16 | 6.14 | qfq | 7,631,237 | 47,644,057 | -1.60% |
| 2024-12-30 | 6.40 | 6.40 | 6.24 | 6.26 | 6.24 | qfq | 9,437,828 | 59,357,267 | -3.25% |
| 2024-12-27 | 6.26 | 6.50 | 6.23 | 6.47 | 6.45 | qfq | 13,640,766 | 87,237,141 | 3.19% |
| 2024-12-26 | 6.23 | 6.34 | 6.20 | 6.27 | 6.25 | qfq | 8,415,400 | 52,652,740 | 0.48% |
| 2024-12-25 | 6.29 | 6.30 | 6.15 | 6.24 | 6.22 | qfq | 8,108,851 | 50,377,836 | -0.79% |
| 2024-12-24 | 6.30 | 6.32 | 6.21 | 6.29 | 6.27 | qfq | 6,975,310 | 43,690,137 | 0.32% |
| 2024-12-23 | 6.52 | 6.52 | 6.22 | 6.27 | 6.25 | qfq | 11,583,100 | 73,257,975 | -3.54% |
| 2024-12-20 | 6.52 | 6.60 | 6.48 | 6.50 | 6.48 | qfq | 7,772,600 | 50,725,635 | -0.31% |
| 2024-12-19 | 6.61 | 6.64 | 6.45 | 6.52 | 6.50 | qfq | 10,179,000 | 66,370,213 | -2.10% |
| 2024-12-18 | 6.73 | 6.78 | 6.63 | 6.66 | 6.64 | qfq | 9,851,700 | 65,999,118 | -0.45% |
| 2024-12-17 | 7.03 | 7.04 | 6.65 | 6.69 | 6.67 | qfq | 18,443,466 | 124,959,754 | -5.11% |
| 2024-12-16 | 7.00 | 7.11 | 6.97 | 7.05 | 7.03 | qfq | 11,865,200 | 83,696,061 | 0.28% |
| 2024-12-13 | 7.16 | 7.17 | 7.02 | 7.03 | 7.01 | qfq | 16,484,300 | 116,929,885 | -2.77% |
| 2024-12-12 | 7.07 | 7.24 | 6.99 | 7.23 | 7.21 | qfq | 23,667,921 | 169,303,831 | 2.26% |
| 2024-12-11 | 6.94 | 7.09 | 6.90 | 7.07 | 7.05 | qfq | 15,319,774 | 107,871,217 | 1.43% |
| 2024-12-10 | 7.13 | 7.16 | 6.95 | 6.97 | 6.95 | qfq | 19,114,566 | 134,706,429 | 0.00% |
| 2024-12-09 | 7.05 | 7.09 | 6.89 | 6.97 | 6.95 | qfq | 18,160,791 | 127,017,893 | -0.85% |
| 2024-12-06 | 7.01 | 7.05 | 6.93 | 7.03 | 7.01 | qfq | 19,462,500 | 136,401,394 | -0.42% |
| 2024-12-05 | 7.03 | 7.09 | 6.95 | 7.06 | 7.04 | qfq | 20,644,401 | 144,927,404 | -0.70% |
| 2024-12-04 | 7.27 | 7.37 | 7.05 | 7.11 | 7.09 | qfq | 30,007,153 | 215,354,421 | -2.74% |
| 2024-12-03 | 7.50 | 7.65 | 7.19 | 7.31 | 7.29 | qfq | 53,872,526 | 396,446,960 | -2.40% |
| 2024-12-02 | 6.90 | 7.49 | 6.87 | 7.49 | 7.47 | qfq | 61,015,360 | 446,858,012 | 9.99% |
| 2024-11-29 | 6.83 | 6.86 | 6.71 | 6.81 | 6.79 | qfq | 13,378,522 | 90,797,423 | 0.44% |
| 2024-11-28 | 6.60 | 6.86 | 6.59 | 6.78 | 6.76 | qfq | 20,495,371 | 138,743,577 | 3.04% |
| 2024-11-27 | 6.61 | 6.62 | 6.40 | 6.58 | 6.56 | qfq | 10,636,145 | 69,119,965 | -0.60% |
| 2024-11-26 | 6.55 | 6.64 | 6.52 | 6.62 | 6.60 | qfq | 11,870,729 | 78,198,496 | 2.32% |
| 2024-11-25 | 6.36 | 6.49 | 6.27 | 6.47 | 6.45 | qfq | 7,465,200 | 47,898,684 | 1.73% |
| 2024-11-22 | 6.55 | 6.59 | 6.36 | 6.36 | 6.34 | qfq | 8,605,105 | 55,894,424 | -2.90% |
| 2024-11-21 | 6.49 | 6.62 | 6.41 | 6.55 | 6.53 | qfq | 8,036,600 | 52,371,147 | 0.92% |
| 2024-11-20 | 6.40 | 6.49 | 6.35 | 6.49 | 6.47 | qfq | 6,748,434 | 43,522,073 | 1.56% |
| 2024-11-19 | 6.30 | 6.39 | 6.28 | 6.39 | 6.37 | qfq | 6,721,100 | 42,620,182 | 1.43% |
| 2024-11-18 | 6.40 | 6.50 | 6.26 | 6.30 | 6.28 | qfq | 8,274,200 | 52,684,596 | -1.25% |
| 2024-11-15 | 6.51 | 6.55 | 6.36 | 6.38 | 6.36 | qfq | 7,281,180 | 47,062,968 | -2.15% |
| 2024-11-14 | 6.65 | 6.73 | 6.50 | 6.52 | 6.50 | qfq | 8,678,880 | 57,157,829 | -2.25% |
| 2024-11-13 | 6.65 | 6.72 | 6.55 | 6.67 | 6.65 | qfq | 10,155,618 | 67,373,138 | 0.00% |
| 2024-11-12 | 6.72 | 6.77 | 6.59 | 6.67 | 6.65 | qfq | 12,014,700 | 80,386,557 | -0.30% |
| 2024-11-11 | 6.76 | 6.77 | 6.56 | 6.69 | 6.67 | qfq | 16,067,100 | 106,514,695 | -1.18% |
| 2024-11-08 | 7.00 | 7.04 | 6.73 | 6.77 | 6.75 | qfq | 21,871,858 | 149,763,651 | -3.15% |
| 2024-11-07 | 6.83 | 7.02 | 6.70 | 6.99 | 6.97 | qfq | 28,585,328 | 197,975,270 | 1.90% |
| 2024-11-06 | 6.54 | 6.92 | 6.47 | 6.86 | 6.84 | qfq | 30,616,017 | 206,585,874 | 4.73% |
| 2024-11-05 | 6.40 | 6.58 | 6.38 | 6.55 | 6.53 | qfq | 14,127,090 | 91,983,304 | 2.18% |
| 2024-11-04 | 6.26 | 6.41 | 6.18 | 6.41 | 6.39 | qfq | 9,164,801 | 57,848,497 | 2.40% |
| 2024-11-01 | 6.34 | 6.42 | 6.24 | 6.26 | 6.24 | qfq | 12,537,039 | 79,360,202 | -1.88% |
| 2024-10-31 | 6.32 | 6.43 | 6.32 | 6.38 | 6.36 | qfq | 9,815,900 | 62,579,598 | 1.11% |
| 2024-10-30 | 6.40 | 6.44 | 6.26 | 6.31 | 6.29 | qfq | 10,560,747 | 66,897,461 | -1.71% |
| 2024-10-29 | 6.65 | 6.69 | 6.40 | 6.42 | 6.40 | qfq | 13,792,100 | 89,622,846 | -3.46% |
| 2024-10-28 | 6.44 | 6.67 | 6.42 | 6.65 | 6.63 | qfq | 18,357,014 | 120,733,272 | 3.26% |
| 2024-10-25 | 6.30 | 6.51 | 6.29 | 6.44 | 6.42 | qfq | 13,319,800 | 85,717,223 | 1.42% |
| 2024-10-24 | 6.40 | 6.47 | 6.32 | 6.35 | 6.33 | qfq | 8,617,300 | 54,994,342 | -0.78% |
| 2024-10-23 | 6.47 | 6.48 | 6.37 | 6.40 | 6.38 | qfq | 12,774,848 | 81,828,028 | -1.08% |
| 2024-10-22 | 6.33 | 6.54 | 6.31 | 6.47 | 6.45 | qfq | 16,169,128 | 104,102,332 | 1.57% |
| 2024-10-21 | 6.29 | 6.39 | 6.28 | 6.37 | 6.35 | qfq | 15,359,130 | 97,148,714 | 0.79% |
| 2024-10-18 | 6.24 | 6.38 | 6.12 | 6.32 | 6.30 | qfq | 21,538,133 | 134,037,702 | 0.32% |
| 2024-10-17 | 6.51 | 6.52 | 6.28 | 6.30 | 6.28 | qfq | 15,695,667 | 100,206,391 | -3.08% |
| 2024-10-16 | 6.61 | 6.68 | 6.45 | 6.50 | 6.48 | qfq | 14,169,352 | 92,816,750 | -2.26% |
| 2024-10-15 | 6.57 | 6.85 | 6.49 | 6.65 | 6.63 | qfq | 22,638,084 | 149,903,190 | -1.19% |
| 2024-10-14 | 6.45 | 6.85 | 6.29 | 6.73 | 6.71 | qfq | 26,950,186 | 178,007,570 | 4.83% |
| 2024-10-11 | 6.31 | 6.63 | 6.27 | 6.42 | 6.40 | qfq | 20,281,504 | 131,270,280 | 0.00% |
| 2024-10-10 | 6.20 | 6.52 | 6.17 | 6.42 | 6.40 | qfq | 24,356,100 | 155,473,067 | 4.56% |
| 2024-10-09 | 6.55 | 6.57 | 6.08 | 6.14 | 6.12 | qfq | 27,188,924 | 170,898,423 | -9.04% |
| 2024-10-08 | 7.25 | 7.26 | 6.47 | 6.75 | 6.73 | qfq | 45,873,420 | 314,643,334 | 1.66% |
| 2024-09-30 | 6.30 | 6.73 | 6.12 | 6.64 | 6.62 | qfq | 46,731,734 | 301,897,199 | 7.10% |
| 2024-09-27 | 6.07 | 6.26 | 6.00 | 6.20 | 6.18 | qfq | 33,072,233 | 202,284,240 | 2.31% |
| 2024-09-26 | 5.86 | 6.10 | 5.81 | 6.06 | 6.04 | qfq | 28,994,904 | 174,009,293 | 2.54% |
| 2024-09-25 | 5.86 | 6.01 | 5.83 | 5.91 | 5.89 | qfq | 25,088,334 | 148,320,323 | 0.51% |
| 2024-09-24 | 5.88 | 5.89 | 5.74 | 5.88 | 5.86 | qfq | 24,672,408 | 143,988,942 | 0.51% |
| 2024-09-23 | 5.98 | 6.03 | 5.80 | 5.85 | 5.83 | qfq | 29,375,630 | 172,309,788 | -2.99% |
| 2024-09-20 | 6.08 | 6.30 | 5.96 | 6.03 | 6.01 | qfq | 51,307,953 | 314,010,417 | 1.01% |
| 2024-09-19 | 5.44 | 5.97 | 5.42 | 5.97 | 5.95 | qfq | 22,864,783 | 133,781,897 | 9.94% |
| 2024-09-18 | 5.32 | 5.50 | 5.29 | 5.43 | 5.42 | qfq | 12,950,935 | 69,493,037 | -1.45% |
| 2024-09-13 | 5.44 | 5.64 | 5.34 | 5.51 | 5.49 | qfq | 18,951,532 | 103,973,583 | 1.47% |
| 2024-09-12 | 5.30 | 5.71 | 5.27 | 5.43 | 5.42 | qfq | 21,530,523 | 117,702,986 | 3.23% |
| 2024-09-11 | 5.29 | 5.34 | 5.22 | 5.26 | 5.25 | qfq | 8,290,200 | 43,739,910 | -1.50% |
| 2024-09-10 | 5.50 | 5.50 | 5.28 | 5.34 | 5.33 | qfq | 17,393,146 | 93,217,563 | -3.26% |
| 2024-09-09 | 5.45 | 5.66 | 5.33 | 5.52 | 5.50 | qfq | 20,345,900 | 111,614,382 | 0.91% |
| 2024-09-06 | 5.56 | 5.75 | 5.39 | 5.47 | 5.46 | qfq | 25,723,254 | 142,917,721 | -2.32% |
| 2024-09-05 | 5.92 | 5.92 | 5.48 | 5.60 | 5.58 | qfq | 38,807,471 | 221,145,498 | -0.53% |
| 2024-09-04 | 5.11 | 5.63 | 5.09 | 5.63 | 5.61 | qfq | 22,640,228 | 126,027,167 | 9.96% |
| 2024-09-03 | 5.01 | 5.21 | 4.98 | 5.12 | 5.11 | qfq | 8,789,642 | 44,759,873 | 2.20% |
| 2024-09-02 | 4.95 | 5.16 | 4.95 | 5.01 | 5.00 | qfq | 6,970,101 | 35,279,173 | 0.80% |
| 2024-08-30 | 4.93 | 5.03 | 4.91 | 4.97 | 4.96 | qfq | 5,178,623 | 25,791,442 | 0.40% |
| 2024-08-29 | 4.93 | 4.97 | 4.89 | 4.95 | 4.94 | qfq | 4,839,800 | 23,878,396 | -0.80% |
| 2024-08-28 | 4.86 | 5.07 | 4.85 | 4.99 | 4.98 | qfq | 4,955,600 | 24,658,807 | 1.42% |
| 2024-08-27 | 4.89 | 5.08 | 4.87 | 4.92 | 4.91 | qfq | 4,946,700 | 24,587,378 | 0.00% |
| 2024-08-26 | 4.80 | 4.98 | 4.75 | 4.92 | 4.91 | qfq | 4,178,843 | 20,495,035 | 3.14% |
| 2024-08-23 | 4.84 | 4.86 | 4.76 | 4.77 | 4.76 | qfq | 3,471,100 | 16,664,453 | -1.45% |
| 2024-08-22 | 4.97 | 5.02 | 4.84 | 4.84 | 4.83 | qfq | 4,323,900 | 21,140,768 | -2.62% |
| 2024-08-21 | 5.01 | 5.07 | 4.90 | 4.97 | 4.96 | qfq | 4,073,200 | 20,231,810 | -1.00% |
| 2024-08-20 | 5.14 | 5.17 | 5.01 | 5.02 | 5.01 | qfq | 2,989,500 | 15,115,197 | -2.33% |
| 2024-08-19 | 5.09 | 5.19 | 5.09 | 5.14 | 5.13 | qfq | 2,451,600 | 12,622,917 | 0.00% |
| 2024-08-16 | 5.17 | 5.22 | 5.12 | 5.14 | 5.13 | qfq | 3,421,000 | 17,652,890 | -1.15% |
| 2024-08-15 | 5.16 | 5.23 | 5.12 | 5.20 | 5.19 | qfq | 3,705,100 | 19,193,167 | -0.19% |
| 2024-08-14 | 5.26 | 5.30 | 5.18 | 5.21 | 5.20 | qfq | 3,431,204 | 17,871,210 | -1.33% |
| 2024-08-13 | 5.27 | 5.30 | 5.22 | 5.28 | 5.27 | qfq | 2,038,500 | 10,715,685 | 0.19% |
| 2024-08-12 | 5.28 | 5.33 | 5.25 | 5.27 | 5.26 | qfq | 2,081,200 | 11,007,279 | -0.75% |
| 2024-08-09 | 5.33 | 5.37 | 5.30 | 5.31 | 5.30 | qfq | 2,981,900 | 15,898,406 | -0.38% |
| 2024-08-08 | 5.24 | 5.36 | 5.22 | 5.33 | 5.32 | qfq | 4,199,210 | 22,315,658 | 1.33% |
| 2024-08-07 | 5.27 | 5.30 | 5.22 | 5.26 | 5.25 | qfq | 3,436,710 | 18,085,599 | -0.19% |
| 2024-08-06 | 5.18 | 5.32 | 5.18 | 5.27 | 5.26 | qfq | 3,567,400 | 18,738,100 | 1.93% |
| 2024-08-05 | 5.23 | 5.31 | 5.16 | 5.17 | 5.16 | qfq | 4,012,200 | 20,998,686 | -1.34% |
| 2024-08-02 | 5.27 | 5.35 | 5.22 | 5.24 | 5.23 | qfq | 3,648,400 | 19,307,221 | -0.76% |
| 2024-08-01 | 5.26 | 5.32 | 5.25 | 5.28 | 5.27 | qfq | 3,265,653 | 17,265,356 | 0.57% |
| 2024-07-31 | 5.10 | 5.26 | 5.08 | 5.25 | 5.24 | qfq | 4,315,253 | 22,475,313 | 2.74% |
| 2024-07-30 | 5.03 | 5.12 | 5.03 | 5.11 | 5.10 | qfq | 2,576,226 | 13,106,624 | 0.99% |
| 2024-07-29 | 5.05 | 5.08 | 5.02 | 5.06 | 5.05 | qfq | 2,285,101 | 11,547,289 | 0.20% |
| 2024-07-26 | 4.97 | 5.06 | 4.93 | 5.05 | 5.04 | qfq | 3,493,326 | 17,560,061 | 1.61% |
| 2024-07-25 | 4.89 | 5.04 | 4.86 | 4.97 | 4.96 | qfq | 3,622,026 | 17,945,680 | 1.43% |
| 2024-07-24 | 4.97 | 5.00 | 4.88 | 4.90 | 4.89 | qfq | 3,793,437 | 18,674,133 | -1.80% |
| 2024-07-23 | 5.10 | 5.14 | 4.99 | 4.99 | 4.98 | qfq | 4,516,804 | 22,849,149 | -1.96% |
| 2024-07-22 | 5.08 | 5.11 | 5.03 | 5.09 | 5.08 | qfq | 3,852,800 | 19,500,142 | 0.00% |
| 2024-07-19 | 5.12 | 5.14 | 5.02 | 5.09 | 5.08 | qfq | 5,128,594 | 25,971,210 | -1.36% |
| 2024-07-18 | 5.14 | 5.16 | 5.04 | 5.16 | 5.15 | qfq | 2,723,676 | 13,899,346 | 0.19% |
| 2024-07-17 | 5.12 | 5.19 | 5.09 | 5.15 | 5.14 | qfq | 2,706,400 | 13,937,390 | 0.59% |
| 2024-07-16 | 5.10 | 5.17 | 5.09 | 5.12 | 5.11 | qfq | 2,705,800 | 13,857,606 | -0.19% |
| 2024-07-15 | 5.20 | 5.24 | 5.10 | 5.13 | 5.12 | qfq | 4,228,391 | 21,743,441 | -1.91% |
| 2024-07-12 | 5.09 | 5.29 | 5.09 | 5.23 | 5.22 | qfq | 5,975,400 | 31,140,725 | 2.15% |
| 2024-07-11 | 5.05 | 5.16 | 5.05 | 5.12 | 5.11 | qfq | 8,468,637 | 43,252,784 | 2.40% |
| 2024-07-10 | 5.24 | 5.24 | 4.90 | 5.00 | 4.99 | qfq | 14,285,400 | 71,798,724 | -5.84% |
| 2024-07-09 | 5.33 | 5.36 | 5.15 | 5.31 | 5.30 | qfq | 4,941,905 | 25,997,136 | 0.00% |
| 2024-07-08 | 5.48 | 5.49 | 5.31 | 5.31 | 5.30 | qfq | 4,821,400 | 25,843,985 | -3.28% |
| 2024-07-05 | 5.35 | 5.53 | 5.35 | 5.49 | 5.47 | qfq | 4,665,701 | 25,501,026 | -0.18% |
| 2024-07-04 | 5.76 | 5.76 | 5.47 | 5.50 | 5.48 | qfq | 5,830,142 | 32,528,374 | -4.35% |
| 2024-07-03 | 5.62 | 5.83 | 5.62 | 5.75 | 5.73 | qfq | 6,525,641 | 37,605,316 | 1.41% |
| 2024-07-02 | 5.57 | 5.74 | 5.53 | 5.67 | 5.65 | qfq | 3,904,342 | 22,040,315 | 1.98% |
| 2024-07-01 | 5.46 | 5.57 | 5.44 | 5.56 | 5.54 | qfq | 2,832,884 | 15,640,656 | 2.21% |
| 2024-06-28 | 5.46 | 5.53 | 5.43 | 5.44 | 5.43 | qfq | 3,252,843 | 17,853,116 | -0.37% |
| 2024-06-27 | 5.52 | 5.55 | 5.45 | 5.46 | 5.45 | qfq | 2,789,700 | 15,341,249 | -0.91% |
| 2024-06-26 | 5.38 | 5.52 | 5.33 | 5.51 | 5.49 | qfq | 2,944,808 | 15,983,864 | 2.61% |
| 2024-06-25 | 5.32 | 5.42 | 5.31 | 5.37 | 5.36 | qfq | 3,389,267 | 18,212,616 | 0.94% |
| 2024-06-24 | 5.50 | 5.53 | 5.31 | 5.32 | 5.31 | qfq | 3,886,100 | 20,889,445 | -3.80% |
| 2024-06-21 | 5.54 | 5.59 | 5.50 | 5.53 | 5.51 | qfq | 2,289,100 | 12,705,429 | -0.36% |
| 2024-06-20 | 5.65 | 5.70 | 5.53 | 5.55 | 5.53 | qfq | 3,325,800 | 18,563,584 | -2.12% |
| 2024-06-19 | 5.66 | 5.70 | 5.62 | 5.67 | 5.65 | qfq | 3,002,500 | 17,006,867 | -0.18% |
| 2024-06-18 | 5.63 | 5.71 | 5.59 | 5.68 | 5.66 | qfq | 3,557,900 | 20,098,425 | 0.71% |
| 2024-06-17 | 5.68 | 5.72 | 5.60 | 5.64 | 5.62 | qfq | 4,285,200 | 24,190,501 | -1.40% |
| 2024-06-14 | 5.70 | 5.74 | 5.64 | 5.72 | 5.70 | qfq | 3,445,478 | 19,634,137 | 0.18% |
| 2024-06-13 | 5.85 | 5.85 | 5.66 | 5.71 | 5.69 | qfq | 4,590,000 | 26,291,759 | -0.87% |
| 2024-06-12 | 5.75 | 5.79 | 5.69 | 5.76 | 5.74 | qfq | 3,294,400 | 18,992,040 | 0.00% |
| 2024-06-11 | 5.82 | 5.82 | 5.70 | 5.76 | 5.67 | qfq | 3,758,076 | 21,585,372 | -1.03% |
| 2024-06-07 | 5.70 | 5.84 | 5.68 | 5.82 | 5.73 | qfq | 6,350,700 | 36,609,014 | 3.93% |
| 2024-06-06 | 5.90 | 5.91 | 5.53 | 5.60 | 5.52 | qfq | 9,466,866 | 53,667,827 | -5.08% |
| 2024-06-05 | 6.02 | 6.06 | 5.89 | 5.90 | 5.81 | qfq | 3,653,701 | 21,793,770 | -2.48% |
| 2024-06-04 | 6.09 | 6.09 | 5.98 | 6.05 | 5.96 | qfq | 3,621,011 | 21,784,650 | -0.49% |
| 2024-06-03 | 6.25 | 6.25 | 6.03 | 6.08 | 5.99 | qfq | 4,238,000 | 25,922,001 | -2.25% |
| 2024-05-31 | 6.19 | 6.24 | 6.18 | 6.22 | 6.13 | qfq | 2,423,640 | 15,037,462 | 0.48% |
| 2024-05-30 | 6.22 | 6.26 | 6.17 | 6.19 | 6.10 | qfq | 2,899,000 | 17,979,450 | -0.64% |
| 2024-05-29 | 6.30 | 6.35 | 6.22 | 6.23 | 6.14 | qfq | 2,903,437 | 18,228,406 | -1.11% |
| 2024-05-28 | 6.36 | 6.39 | 6.27 | 6.30 | 6.21 | qfq | 4,097,276 | 25,879,570 | -1.25% |
| 2024-05-27 | 6.41 | 6.43 | 6.33 | 6.38 | 6.28 | qfq | 4,165,100 | 26,514,040 | -0.78% |
| 2024-05-24 | 6.36 | 6.54 | 6.35 | 6.43 | 6.33 | qfq | 5,582,891 | 36,160,357 | 1.10% |
| 2024-05-23 | 6.55 | 6.57 | 6.35 | 6.36 | 6.26 | qfq | 5,174,581 | 33,229,527 | -3.05% |
| 2024-05-22 | 6.61 | 6.69 | 6.55 | 6.56 | 6.46 | qfq | 3,856,581 | 25,452,851 | -1.20% |
| 2024-05-21 | 6.68 | 6.72 | 6.60 | 6.64 | 6.54 | qfq | 4,571,600 | 30,402,330 | -0.60% |
| 2024-05-20 | 6.63 | 6.70 | 6.62 | 6.68 | 6.58 | qfq | 5,874,047 | 39,195,862 | 0.75% |
| 2024-05-17 | 6.57 | 6.63 | 6.53 | 6.63 | 6.53 | qfq | 3,871,300 | 25,478,181 | 0.91% |
| 2024-05-16 | 6.59 | 6.66 | 6.55 | 6.57 | 6.47 | qfq | 3,344,200 | 22,081,189 | 0.15% |
| 2024-05-15 | 6.60 | 6.65 | 6.52 | 6.56 | 6.46 | qfq | 3,285,800 | 21,634,337 | -0.61% |
| 2024-05-14 | 6.52 | 6.66 | 6.50 | 6.60 | 6.50 | qfq | 4,439,000 | 29,309,266 | 1.07% |
| 2024-05-13 | 6.56 | 6.59 | 6.48 | 6.53 | 6.43 | qfq | 4,623,299 | 30,215,711 | -1.21% |
| 2024-05-10 | 6.60 | 6.69 | 6.58 | 6.61 | 6.51 | qfq | 5,398,500 | 35,754,072 | 0.15% |
| 2024-05-09 | 6.60 | 6.66 | 6.56 | 6.60 | 6.50 | qfq | 6,865,697 | 45,375,709 | 0.15% |
| 2024-05-08 | 6.62 | 6.66 | 6.56 | 6.59 | 6.49 | qfq | 5,240,200 | 34,650,231 | -0.30% |
| 2024-05-07 | 6.55 | 6.65 | 6.53 | 6.61 | 6.51 | qfq | 6,841,470 | 45,067,089 | 1.23% |
| 2024-05-06 | 6.46 | 6.57 | 6.46 | 6.53 | 6.43 | qfq | 6,429,100 | 41,904,064 | 1.24% |
| 2024-04-30 | 6.31 | 6.50 | 6.31 | 6.45 | 6.35 | qfq | 8,426,300 | 54,263,201 | 1.90% |
| 2024-04-29 | 6.22 | 6.33 | 6.19 | 6.33 | 6.23 | qfq | 4,854,294 | 30,558,116 | 1.77% |
| 2024-04-26 | 6.11 | 6.25 | 6.11 | 6.22 | 6.13 | qfq | 3,848,001 | 23,840,853 | 0.48% |
| 2024-04-25 | 6.17 | 6.22 | 6.13 | 6.19 | 6.10 | qfq | 3,270,292 | 20,219,673 | -0.48% |
| 2024-04-24 | 6.33 | 6.35 | 6.17 | 6.22 | 6.13 | qfq | 4,197,770 | 26,153,754 | -0.80% |
| 2024-04-23 | 6.23 | 6.47 | 6.18 | 6.27 | 6.18 | qfq | 6,466,538 | 40,818,061 | 1.46% |
| 2024-04-22 | 6.22 | 6.29 | 6.10 | 6.18 | 6.09 | qfq | 5,701,679 | 35,296,743 | -1.90% |
| 2024-04-19 | 6.02 | 6.40 | 6.01 | 6.30 | 6.21 | qfq | 10,435,473 | 65,227,076 | 3.62% |
| 2024-04-18 | 6.11 | 6.18 | 6.02 | 6.08 | 5.99 | qfq | 4,054,784 | 24,811,591 | -0.65% |
| 2024-04-17 | 5.77 | 6.19 | 5.77 | 6.12 | 6.03 | qfq | 7,517,801 | 45,366,281 | 7.56% |
| 2024-04-16 | 6.18 | 6.18 | 5.65 | 5.69 | 5.60 | qfq | 8,710,101 | 50,950,166 | -7.93% |
| 2024-04-15 | 6.37 | 6.38 | 6.13 | 6.18 | 6.09 | qfq | 6,833,179 | 42,553,500 | -3.13% |
| 2024-04-12 | 6.49 | 6.51 | 6.36 | 6.38 | 6.28 | qfq | 4,949,576 | 31,784,201 | -1.85% |
| 2024-04-11 | 6.44 | 6.59 | 6.43 | 6.50 | 6.40 | qfq | 5,971,676 | 38,755,797 | 0.46% |
| 2024-04-10 | 6.57 | 6.61 | 6.44 | 6.47 | 6.37 | qfq | 3,860,500 | 25,173,209 | -1.97% |
| 2024-04-09 | 6.54 | 6.60 | 6.40 | 6.60 | 6.50 | qfq | 5,584,251 | 36,394,601 | 0.92% |
| 2024-04-08 | 6.54 | 6.65 | 6.50 | 6.54 | 6.44 | qfq | 7,471,597 | 49,257,213 | -0.15% |
| 2024-04-03 | 6.50 | 6.56 | 6.43 | 6.55 | 6.45 | qfq | 4,986,066 | 32,482,603 | 1.08% |
| 2024-04-02 | 6.49 | 6.49 | 6.43 | 6.48 | 6.38 | qfq | 3,381,041 | 21,849,153 | 0.15% |
| 2024-04-01 | 6.44 | 6.47 | 6.38 | 6.47 | 6.37 | qfq | 4,317,245 | 27,762,642 | 1.41% |
| 2024-03-29 | 6.31 | 6.39 | 6.27 | 6.38 | 6.28 | qfq | 3,749,088 | 23,779,200 | 1.59% |
| 2024-03-28 | 6.18 | 6.33 | 6.16 | 6.28 | 6.19 | qfq | 3,941,092 | 24,630,802 | 0.32% |
| 2024-03-27 | 6.33 | 6.47 | 6.24 | 6.26 | 6.17 | qfq | 5,200,995 | 33,070,268 | -1.11% |
| 2024-03-26 | 6.27 | 6.36 | 6.20 | 6.33 | 6.23 | qfq | 3,385,597 | 21,247,565 | 0.32% |
| 2024-03-25 | 6.47 | 6.47 | 6.30 | 6.31 | 6.22 | qfq | 3,863,604 | 24,649,218 | -2.47% |
| 2024-03-22 | 6.65 | 6.66 | 6.42 | 6.47 | 6.37 | qfq | 5,473,777 | 35,653,672 | -2.12% |
| 2024-03-21 | 6.60 | 6.64 | 6.51 | 6.61 | 6.51 | qfq | 5,353,682 | 35,283,126 | 0.61% |
| 2024-03-20 | 6.55 | 6.59 | 6.51 | 6.57 | 6.47 | qfq | 4,397,521 | 28,794,925 | 0.00% |
| 2024-03-19 | 6.54 | 6.71 | 6.51 | 6.57 | 6.47 | qfq | 8,828,224 | 58,138,693 | 1.23% |
| 2024-03-18 | 6.43 | 6.49 | 6.39 | 6.49 | 6.39 | qfq | 3,747,395 | 24,137,230 | 0.78% |
| 2024-03-15 | 6.33 | 6.44 | 6.31 | 6.44 | 6.34 | qfq | 3,255,800 | 20,805,307 | 1.58% |
| 2024-03-14 | 6.38 | 6.44 | 6.27 | 6.34 | 6.24 | qfq | 3,782,570 | 24,080,144 | -1.09% |
| 2024-03-13 | 6.49 | 6.54 | 6.41 | 6.41 | 6.31 | qfq | 4,996,011 | 32,273,260 | -0.47% |
| 2024-03-12 | 6.40 | 6.45 | 6.35 | 6.44 | 6.34 | qfq | 4,413,160 | 28,281,731 | 0.78% |
| 2024-03-11 | 6.27 | 6.39 | 6.25 | 6.39 | 6.29 | qfq | 2,864,871 | 18,150,121 | 1.43% |
| 2024-03-08 | 6.30 | 6.33 | 6.21 | 6.30 | 6.21 | qfq | 3,232,647 | 20,260,750 | 0.16% |
| 2024-03-07 | 6.37 | 6.43 | 6.29 | 6.29 | 6.20 | qfq | 4,090,830 | 25,994,559 | -1.10% |
| 2024-03-06 | 6.32 | 6.38 | 6.27 | 6.36 | 6.26 | qfq | 3,656,790 | 23,151,097 | 0.16% |
| 2024-03-05 | 6.42 | 6.49 | 6.33 | 6.35 | 6.25 | qfq | 5,733,769 | 36,607,175 | -1.85% |
| 2024-03-04 | 6.47 | 6.59 | 6.38 | 6.47 | 6.37 | qfq | 8,161,159 | 52,971,936 | -0.92% |
| 2024-03-01 | 6.55 | 6.60 | 6.43 | 6.53 | 6.43 | qfq | 8,792,385 | 57,210,820 | -1.51% |
| 2024-02-29 | 6.30 | 6.78 | 6.22 | 6.63 | 6.53 | qfq | 18,599,181 | 121,196,791 | 1.69% |
| 2024-02-28 | 6.31 | 6.87 | 6.19 | 6.52 | 6.42 | qfq | 20,988,754 | 136,066,405 | 4.32% |
| 2024-02-27 | 6.12 | 6.25 | 6.08 | 6.25 | 6.16 | qfq | 6,080,405 | 37,732,799 | 1.63% |
| 2024-02-26 | 6.17 | 6.22 | 6.11 | 6.15 | 6.06 | qfq | 5,182,616 | 31,981,672 | 0.00% |
| 2024-02-23 | 6.15 | 6.16 | 6.07 | 6.15 | 6.06 | qfq | 4,803,609 | 29,429,350 | 0.33% |
| 2024-02-22 | 6.09 | 6.18 | 6.06 | 6.13 | 6.04 | qfq | 4,596,595 | 28,118,244 | 0.33% |
| 2024-02-21 | 6.08 | 6.20 | 6.00 | 6.11 | 6.02 | qfq | 5,412,315 | 33,192,014 | 0.49% |
| 2024-02-20 | 6.11 | 6.11 | 6.03 | 6.08 | 5.99 | qfq | 4,001,520 | 24,267,661 | -1.30% |
| 2024-02-19 | 5.98 | 6.19 | 5.98 | 6.16 | 6.07 | qfq | 7,029,384 | 42,953,084 | 3.01% |
| 2024-02-08 | 5.74 | 6.07 | 5.65 | 5.98 | 5.89 | qfq | 8,439,529 | 49,602,820 | 5.28% |
| 2024-02-07 | 5.65 | 5.74 | 5.51 | 5.68 | 5.59 | qfq | 7,259,981 | 40,926,510 | 1.61% |
| 2024-02-06 | 5.26 | 5.75 | 5.08 | 5.59 | 5.51 | qfq | 7,901,101 | 42,707,033 | 3.33% |
| 2024-02-05 | 5.81 | 5.92 | 5.35 | 5.41 | 5.33 | qfq | 8,773,800 | 48,584,124 | -8.77% |
| 2024-02-02 | 6.05 | 6.26 | 5.70 | 5.93 | 5.84 | qfq | 9,933,556 | 59,706,965 | -3.10% |
| 2024-02-01 | 6.15 | 6.25 | 5.95 | 6.12 | 6.03 | qfq | 7,684,097 | 46,987,891 | -0.65% |
| 2024-01-31 | 6.55 | 6.65 | 6.16 | 6.16 | 6.07 | qfq | 13,093,763 | 83,561,648 | -7.65% |
| 2024-01-30 | 6.80 | 6.90 | 6.66 | 6.67 | 6.57 | qfq | 11,582,881 | 78,177,154 | -1.91% |
| 2024-01-29 | 7.10 | 7.10 | 6.75 | 6.80 | 6.70 | qfq | 32,071,425 | 221,530,882 | -4.36% |
| 2024-01-26 | 6.46 | 7.11 | 6.43 | 7.11 | 7.00 | qfq | 32,131,969 | 225,788,669 | 10.06% |
| 2024-01-25 | 6.23 | 6.46 | 6.22 | 6.46 | 6.36 | qfq | 4,224,319 | 26,920,751 | 3.53% |
| 2024-01-24 | 6.07 | 6.25 | 6.02 | 6.24 | 6.15 | qfq | 4,050,900 | 24,924,840 | 2.97% |
| 2024-01-23 | 6.09 | 6.11 | 5.94 | 6.06 | 5.97 | qfq | 2,895,500 | 17,448,302 | -0.49% |
| 2024-01-22 | 6.43 | 6.47 | 6.01 | 6.09 | 6.00 | qfq | 4,639,236 | 28,955,659 | -5.73% |
| 2024-01-19 | 6.48 | 6.52 | 6.38 | 6.46 | 6.36 | qfq | 2,724,000 | 17,612,261 | 0.16% |
| 2024-01-18 | 6.60 | 6.63 | 6.28 | 6.45 | 6.35 | qfq | 6,152,892 | 39,417,102 | -3.15% |
| 2024-01-17 | 6.80 | 6.80 | 6.65 | 6.66 | 6.56 | qfq | 2,295,200 | 15,453,568 | -1.77% |
| 2024-01-16 | 6.80 | 6.83 | 6.70 | 6.78 | 6.68 | qfq | 2,404,600 | 16,243,327 | -0.44% |
| 2024-01-15 | 6.78 | 6.82 | 6.74 | 6.81 | 6.71 | qfq | 1,979,000 | 13,440,855 | 0.29% |
| 2024-01-12 | 6.76 | 6.87 | 6.73 | 6.79 | 6.69 | qfq | 2,494,675 | 16,978,671 | 0.59% |
| 2024-01-11 | 6.68 | 6.77 | 6.68 | 6.75 | 6.65 | qfq | 1,924,020 | 12,963,013 | 0.60% |
| 2024-01-10 | 6.70 | 6.72 | 6.61 | 6.71 | 6.61 | qfq | 2,402,700 | 16,053,424 | 0.45% |
| 2024-01-09 | 6.68 | 6.76 | 6.65 | 6.68 | 6.58 | qfq | 3,281,700 | 21,988,546 | -0.15% |
| 2024-01-08 | 6.75 | 6.80 | 6.68 | 6.69 | 6.59 | qfq | 2,828,300 | 19,051,696 | -2.19% |
| 2024-01-05 | 6.93 | 6.95 | 6.80 | 6.84 | 6.74 | qfq | 3,251,960 | 22,334,914 | -1.72% |
| 2024-01-04 | 6.89 | 6.99 | 6.88 | 6.96 | 6.86 | qfq | 4,242,380 | 29,439,159 | 0.72% |
| 2024-01-03 | 6.89 | 6.94 | 6.87 | 6.91 | 6.81 | qfq | 2,770,915 | 19,141,877 | 0.00% |
| 2024-01-02 | 6.87 | 6.94 | 6.84 | 6.91 | 6.81 | qfq | 3,761,690 | 25,973,345 | 1.02% |
| 2023-12-29 | 6.85 | 6.87 | 6.81 | 6.84 | 6.74 | qfq | 2,819,976 | 19,290,142 | -0.15% |
| 2023-12-28 | 6.76 | 6.86 | 6.71 | 6.85 | 6.75 | qfq | 3,278,057 | 22,329,517 | 1.18% |
| 2023-12-27 | 6.68 | 6.77 | 6.61 | 6.77 | 6.67 | qfq | 3,600,522 | 24,173,217 | 1.96% |
| 2023-12-26 | 6.74 | 6.76 | 6.61 | 6.64 | 6.54 | qfq | 3,333,633 | 22,241,456 | -1.34% |
| 2023-12-25 | 6.83 | 6.84 | 6.71 | 6.73 | 6.63 | qfq | 3,180,189 | 21,430,223 | -1.61% |
| 2023-12-22 | 6.95 | 6.96 | 6.80 | 6.84 | 6.74 | qfq | 5,157,139 | 35,388,205 | -1.87% |
| 2023-12-21 | 6.80 | 7.17 | 6.71 | 6.97 | 6.87 | qfq | 7,120,729 | 49,251,830 | 2.50% |
| 2023-12-20 | 6.87 | 6.88 | 6.78 | 6.80 | 6.70 | qfq | 2,890,200 | 19,743,014 | -1.02% |
| 2023-12-19 | 6.90 | 6.92 | 6.80 | 6.87 | 6.77 | qfq | 3,906,973 | 26,729,057 | -0.58% |
| 2023-12-18 | 7.04 | 7.08 | 6.89 | 6.91 | 6.81 | qfq | 3,949,893 | 27,527,972 | -1.99% |
| 2023-12-15 | 7.05 | 7.10 | 7.02 | 7.05 | 6.94 | qfq | 2,728,800 | 19,250,298 | 0.00% |
| 2023-12-14 | 7.03 | 7.10 | 7.01 | 7.05 | 6.94 | qfq | 3,145,973 | 22,173,580 | 0.28% |
| 2023-12-13 | 7.09 | 7.14 | 7.01 | 7.03 | 6.92 | qfq | 4,116,589 | 29,104,534 | -0.85% |
| 2023-12-12 | 7.07 | 7.11 | 7.00 | 7.09 | 6.98 | qfq | 3,575,200 | 25,187,629 | 0.14% |
| 2023-12-11 | 6.98 | 7.09 | 6.90 | 7.08 | 6.97 | qfq | 6,453,000 | 45,301,974 | -0.14% |
| 2023-12-08 | 7.38 | 7.38 | 7.08 | 7.09 | 6.98 | qfq | 9,657,500 | 69,669,551 | -4.06% |
| 2023-12-07 | 7.31 | 7.41 | 7.19 | 7.39 | 7.28 | qfq | 6,650,218 | 48,622,900 | 0.68% |
| 2023-12-06 | 7.23 | 7.38 | 7.19 | 7.34 | 7.23 | qfq | 5,368,000 | 39,216,450 | 1.10% |
| 2023-12-05 | 7.27 | 7.37 | 7.26 | 7.26 | 7.15 | qfq | 6,704,600 | 49,139,639 | -0.14% |
| 2023-12-04 | 7.27 | 7.33 | 7.23 | 7.27 | 7.16 | qfq | 4,110,501 | 29,943,782 | 0.00% |
| 2023-12-01 | 7.29 | 7.33 | 7.26 | 7.27 | 7.16 | qfq | 3,372,982 | 24,559,310 | -0.41% |
| 2023-11-30 | 7.35 | 7.35 | 7.25 | 7.30 | 7.19 | qfq | 5,755,500 | 41,992,711 | -0.14% |
| 2023-11-29 | 7.29 | 7.37 | 7.27 | 7.31 | 7.20 | qfq | 5,287,973 | 38,700,648 | 0.14% |
| 2023-11-28 | 7.25 | 7.33 | 7.19 | 7.30 | 7.19 | qfq | 3,977,186 | 28,888,306 | 0.55% |
| 2023-11-27 | 7.24 | 7.30 | 7.23 | 7.26 | 7.15 | qfq | 4,088,201 | 29,671,870 | -0.14% |
| 2023-11-24 | 7.24 | 7.27 | 7.20 | 7.27 | 7.16 | qfq | 4,148,238 | 30,079,550 | 0.41% |
| 2023-11-23 | 7.20 | 7.24 | 7.17 | 7.24 | 7.13 | qfq | 3,111,595 | 22,450,155 | 0.42% |
| 2023-11-22 | 7.20 | 7.25 | 7.18 | 7.21 | 7.10 | qfq | 3,167,895 | 22,894,022 | 0.00% |
| 2023-11-21 | 7.21 | 7.26 | 7.19 | 7.21 | 7.10 | qfq | 3,657,300 | 26,440,485 | 0.00% |
| 2023-11-20 | 7.14 | 7.22 | 7.14 | 7.21 | 7.10 | qfq | 2,637,512 | 18,965,560 | 0.84% |
| 2023-11-17 | 7.18 | 7.18 | 7.12 | 7.15 | 7.04 | qfq | 2,444,412 | 17,466,586 | -0.14% |
| 2023-11-16 | 7.23 | 7.23 | 7.15 | 7.16 | 7.05 | qfq | 2,718,900 | 19,530,426 | -0.83% |
| 2023-11-15 | 7.24 | 7.27 | 7.18 | 7.22 | 7.11 | qfq | 2,864,341 | 20,663,614 | 0.00% |
| 2023-11-14 | 7.22 | 7.24 | 7.18 | 7.22 | 7.11 | qfq | 2,888,401 | 20,818,948 | 0.00% |
| 2023-11-13 | 7.15 | 7.23 | 7.13 | 7.22 | 7.11 | qfq | 3,597,455 | 25,836,277 | 0.98% |
| 2023-11-10 | 7.12 | 7.17 | 7.08 | 7.15 | 7.04 | qfq | 2,486,573 | 17,729,881 | 0.28% |
| 2023-11-09 | 7.19 | 7.22 | 7.13 | 7.13 | 7.02 | qfq | 2,993,013 | 21,431,865 | -0.83% |
| 2023-11-08 | 7.18 | 7.22 | 7.15 | 7.19 | 7.08 | qfq | 3,595,818 | 25,847,234 | -0.28% |
| 2023-11-07 | 7.22 | 7.24 | 7.15 | 7.21 | 7.10 | qfq | 3,417,986 | 24,616,866 | 0.00% |
| 2023-11-06 | 7.14 | 7.23 | 7.14 | 7.21 | 7.10 | qfq | 3,748,334 | 26,948,191 | 0.98% |
| 2023-11-03 | 7.16 | 7.18 | 7.12 | 7.14 | 7.03 | qfq | 2,699,636 | 19,309,393 | 0.14% |
| 2023-11-02 | 7.18 | 7.20 | 7.11 | 7.13 | 7.02 | qfq | 2,832,150 | 20,242,485 | -0.42% |
| 2023-11-01 | 7.13 | 7.17 | 7.09 | 7.16 | 7.05 | qfq | 3,056,636 | 21,824,801 | 0.42% |
| 2023-10-31 | 7.12 | 7.15 | 7.09 | 7.13 | 7.02 | qfq | 3,003,297 | 21,366,213 | 0.28% |
| 2023-10-30 | 7.07 | 7.14 | 7.03 | 7.11 | 7.00 | qfq | 4,141,428 | 29,415,120 | 0.57% |
| 2023-10-27 | 6.97 | 7.07 | 6.94 | 7.07 | 6.96 | qfq | 6,072,123 | 42,600,004 | 1.00% |
| 2023-10-26 | 7.09 | 7.09 | 6.90 | 7.00 | 6.89 | qfq | 7,147,790 | 49,784,009 | -1.82% |
| 2023-10-25 | 7.05 | 7.16 | 7.02 | 7.13 | 7.02 | qfq | 3,934,279 | 28,048,043 | 1.71% |
| 2023-10-24 | 6.90 | 7.03 | 6.90 | 7.01 | 6.90 | qfq | 3,961,784 | 27,657,118 | 1.59% |
| 2023-10-23 | 7.02 | 7.06 | 6.87 | 6.90 | 6.80 | qfq | 3,925,300 | 27,282,437 | -1.71% |
| 2023-10-20 | 7.08 | 7.10 | 7.00 | 7.02 | 6.91 | qfq | 4,507,700 | 31,815,173 | -1.54% |
| 2023-10-19 | 7.27 | 7.27 | 7.04 | 7.13 | 7.02 | qfq | 6,624,477 | 47,088,393 | -2.60% |
| 2023-10-18 | 7.26 | 7.46 | 7.26 | 7.32 | 7.21 | qfq | 6,132,830 | 45,203,433 | 0.41% |
| 2023-10-17 | 7.41 | 7.41 | 7.24 | 7.29 | 7.18 | qfq | 3,980,354 | 29,049,215 | -1.49% |
| 2023-10-16 | 7.33 | 7.47 | 7.33 | 7.40 | 7.29 | qfq | 4,042,805 | 29,911,307 | 0.82% |
| 2023-10-13 | 7.41 | 7.41 | 7.32 | 7.34 | 7.23 | qfq | 3,450,217 | 25,363,560 | -1.08% |
| 2023-10-12 | 7.37 | 7.45 | 7.36 | 7.42 | 7.31 | qfq | 3,120,397 | 23,117,067 | 0.68% |
| 2023-10-11 | 7.35 | 7.39 | 7.33 | 7.37 | 7.26 | qfq | 2,942,952 | 21,682,029 | 0.27% |
| 2023-10-10 | 7.35 | 7.40 | 7.33 | 7.35 | 7.24 | qfq | 3,051,939 | 22,480,339 | 0.00% |
| 2023-10-09 | 7.38 | 7.40 | 7.30 | 7.35 | 7.24 | qfq | 3,930,293 | 28,873,374 | -0.41% |
| 2023-09-28 | 7.38 | 7.43 | 7.34 | 7.38 | 7.27 | qfq | 2,882,526 | 21,255,762 | 0.00% |
| 2023-09-27 | 7.40 | 7.43 | 7.37 | 7.38 | 7.27 | qfq | 2,086,600 | 15,426,857 | -0.14% |
| 2023-09-26 | 7.40 | 7.46 | 7.38 | 7.39 | 7.28 | qfq | 2,194,690 | 16,263,135 | -0.67% |
| 2023-09-25 | 7.45 | 7.54 | 7.40 | 7.44 | 7.33 | qfq | 2,712,300 | 20,233,534 | -0.67% |
| 2023-09-22 | 7.33 | 7.50 | 7.31 | 7.49 | 7.38 | qfq | 3,993,015 | 29,720,269 | 1.49% |
| 2023-09-21 | 7.54 | 7.55 | 7.37 | 7.38 | 7.27 | qfq | 4,718,800 | 35,065,062 | -2.12% |
| 2023-09-20 | 7.55 | 7.61 | 7.51 | 7.54 | 7.43 | qfq | 2,835,600 | 21,435,760 | -0.26% |
| 2023-09-19 | 7.56 | 7.59 | 7.50 | 7.56 | 7.45 | qfq | 3,201,707 | 24,153,607 | 0.00% |
| 2023-09-18 | 7.53 | 7.57 | 7.45 | 7.56 | 7.45 | qfq | 3,075,500 | 23,131,002 | 0.80% |
| 2023-09-15 | 7.48 | 7.56 | 7.46 | 7.50 | 7.39 | qfq | 2,790,900 | 20,972,859 | 0.40% |
| 2023-09-14 | 7.53 | 7.53 | 7.43 | 7.47 | 7.36 | qfq | 2,016,070 | 15,052,381 | -0.80% |
| 2023-09-13 | 7.55 | 7.59 | 7.46 | 7.53 | 7.42 | qfq | 2,696,100 | 20,264,390 | -0.26% |
| 2023-09-12 | 7.54 | 7.59 | 7.51 | 7.55 | 7.44 | qfq | 2,408,310 | 18,201,145 | 0.13% |
| 2023-09-11 | 7.48 | 7.57 | 7.41 | 7.54 | 7.43 | qfq | 3,845,710 | 28,861,406 | 1.07% |
| 2023-09-08 | 7.51 | 7.55 | 7.42 | 7.46 | 7.35 | qfq | 3,797,300 | 28,351,638 | -1.19% |
| 2023-09-07 | 7.60 | 7.64 | 7.53 | 7.55 | 7.44 | qfq | 3,509,536 | 26,567,817 | -1.31% |
| 2023-09-06 | 7.64 | 7.66 | 7.58 | 7.65 | 7.54 | qfq | 2,743,700 | 20,915,568 | 0.13% |
| 2023-09-05 | 7.72 | 7.73 | 7.62 | 7.64 | 7.53 | qfq | 3,244,700 | 24,842,241 | -1.29% |
| 2023-09-04 | 7.63 | 7.74 | 7.61 | 7.74 | 7.62 | qfq | 4,945,500 | 38,018,253 | 1.84% |
| 2023-09-01 | 7.53 | 7.63 | 7.51 | 7.60 | 7.49 | qfq | 3,993,401 | 30,252,627 | 1.06% |
| 2023-08-31 | 7.63 | 7.63 | 7.51 | 7.52 | 7.41 | qfq | 5,500,601 | 41,485,083 | -1.44% |
| 2023-08-30 | 7.75 | 7.77 | 7.62 | 7.63 | 7.52 | qfq | 6,269,036 | 48,125,065 | -1.68% |
| 2023-08-29 | 7.70 | 7.79 | 7.66 | 7.76 | 7.64 | qfq | 6,056,800 | 46,817,717 | 0.91% |
| 2023-08-28 | 7.89 | 7.90 | 7.66 | 7.69 | 7.57 | qfq | 8,502,053 | 66,185,049 | 1.59% |
| 2023-08-25 | 7.68 | 7.79 | 7.53 | 7.57 | 7.46 | qfq | 6,367,453 | 48,892,954 | -1.30% |
| 2023-08-24 | 7.57 | 7.68 | 7.45 | 7.67 | 7.55 | qfq | 5,753,682 | 43,643,289 | 1.99% |
| 2023-08-23 | 7.62 | 7.65 | 7.52 | 7.52 | 7.41 | qfq | 4,015,325 | 30,399,752 | -1.31% |
| 2023-08-22 | 7.61 | 7.70 | 7.50 | 7.62 | 7.51 | qfq | 6,588,800 | 50,028,352 | 0.13% |
| 2023-08-21 | 7.68 | 7.76 | 7.60 | 7.61 | 7.50 | qfq | 5,455,753 | 41,871,005 | -1.42% |
| 2023-08-18 | 7.86 | 7.90 | 7.70 | 7.72 | 7.60 | qfq | 5,994,300 | 46,604,838 | -2.15% |
| 2023-08-17 | 7.86 | 7.92 | 7.64 | 7.89 | 7.77 | qfq | 7,071,450 | 55,231,883 | 0.38% |
| 2023-08-16 | 7.83 | 7.93 | 7.77 | 7.86 | 7.74 | qfq | 4,412,038 | 34,726,029 | 0.13% |
| 2023-08-15 | 7.92 | 7.94 | 7.77 | 7.85 | 7.73 | qfq | 5,554,299 | 43,618,873 | -0.76% |
| 2023-08-14 | 7.94 | 7.95 | 7.77 | 7.91 | 7.79 | qfq | 6,588,955 | 51,836,092 | -0.38% |
| 2023-08-11 | 8.18 | 8.20 | 7.93 | 7.94 | 7.82 | qfq | 11,460,400 | 91,983,196 | -3.05% |
| 2023-08-10 | 8.16 | 8.28 | 8.10 | 8.19 | 8.07 | qfq | 10,819,155 | 88,614,184 | 0.86% |
| 2023-08-09 | 8.26 | 8.26 | 8.08 | 8.12 | 8.00 | qfq | 9,830,500 | 79,965,856 | -1.58% |
| 2023-08-08 | 8.37 | 8.37 | 8.17 | 8.25 | 8.13 | qfq | 18,008,017 | 148,657,014 | -1.43% |
| 2023-08-07 | 8.18 | 8.53 | 8.16 | 8.37 | 8.24 | qfq | 34,054,863 | 284,983,283 | 3.98% |
| 2023-08-04 | 8.08 | 8.13 | 8.02 | 8.05 | 7.93 | qfq | 7,392,900 | 59,561,381 | -0.98% |
| 2023-08-03 | 8.05 | 8.15 | 8.02 | 8.13 | 8.01 | qfq | 8,179,510 | 66,166,892 | 0.87% |
| 2023-08-02 | 8.15 | 8.15 | 8.02 | 8.06 | 7.94 | qfq | 6,393,601 | 51,508,553 | -0.98% |
| 2023-08-01 | 8.18 | 8.24 | 8.09 | 8.14 | 8.02 | qfq | 11,487,282 | 93,660,382 | -1.69% |
| 2023-07-31 | 8.05 | 8.37 | 8.05 | 8.28 | 8.16 | qfq | 23,257,673 | 191,744,627 | 4.68% |
| 2023-07-28 | 7.83 | 7.92 | 7.81 | 7.91 | 7.79 | qfq | 4,502,183 | 35,478,530 | 0.64% |
| 2023-07-27 | 7.93 | 7.99 | 7.86 | 7.86 | 7.74 | qfq | 3,841,199 | 30,357,649 | -1.38% |
| 2023-07-26 | 7.90 | 7.98 | 7.86 | 7.97 | 7.85 | qfq | 4,952,800 | 39,269,217 | 0.38% |
| 2023-07-25 | 7.89 | 7.97 | 7.87 | 7.94 | 7.82 | qfq | 5,811,585 | 45,993,271 | 1.02% |
| 2023-07-24 | 7.93 | 7.98 | 7.85 | 7.86 | 7.74 | qfq | 7,240,885 | 57,158,400 | -2.24% |
| 2023-07-21 | 7.96 | 8.13 | 7.92 | 8.04 | 7.92 | qfq | 10,443,864 | 84,098,611 | 1.64% |
| 2023-07-20 | 8.03 | 8.08 | 7.90 | 7.91 | 7.79 | qfq | 6,320,000 | 50,357,194 | -0.38% |
| 2023-07-19 | 8.01 | 8.04 | 7.92 | 7.94 | 7.82 | qfq | 5,010,333 | 39,916,830 | -1.12% |
| 2023-07-18 | 8.08 | 8.19 | 7.97 | 8.03 | 7.91 | qfq | 9,098,998 | 73,146,424 | 1.39% |