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
渤海股份000605.SZ
最近收盘价5.552026-07-17
最近交易日2026-07-17
成交量（股）6,105,300
成交额（元）34,676,005
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-09 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.80 | 5.92 | 5.52 | 5.55 | 5.55 | qfq | 6,105,300 | 34,676,005 | -3.65% |
| 2026-07-16 | 5.70 | 5.85 | 5.65 | 5.76 | 5.76 | qfq | 4,623,920 | 26,673,372 | 0.00% |
| 2026-07-15 | 5.55 | 5.77 | 5.46 | 5.76 | 5.76 | qfq | 6,553,920 | 37,241,195 | 3.78% |
| 2026-07-14 | 5.32 | 5.56 | 5.24 | 5.55 | 5.55 | qfq | 5,343,500 | 28,973,971 | 4.13% |
| 2026-07-13 | 5.49 | 5.56 | 5.33 | 5.33 | 5.33 | qfq | 5,047,240 | 27,248,269 | -3.44% |
| 2026-07-10 | 5.37 | 5.65 | 5.31 | 5.52 | 5.52 | qfq | 6,399,422 | 35,427,947 | 2.41% |
| 2026-07-09 | 5.46 | 5.48 | 5.31 | 5.39 | 5.39 | qfq | 4,218,402 | 22,682,419 | -1.64% |
| 2026-07-08 | 5.42 | 5.51 | 5.36 | 5.48 | 5.48 | qfq | 3,511,800 | 19,095,269 | 0.92% |
| 2026-07-07 | 5.62 | 5.64 | 5.42 | 5.43 | 5.43 | qfq | 4,583,555 | 25,174,324 | -3.72% |
| 2026-07-06 | 5.60 | 5.77 | 5.60 | 5.64 | 5.64 | qfq | 4,007,360 | 22,679,067 | 0.71% |
| 2026-07-03 | 5.59 | 5.66 | 5.51 | 5.60 | 5.60 | qfq | 5,088,720 | 28,489,292 | 1.08% |
| 2026-07-02 | 5.53 | 5.67 | 5.45 | 5.54 | 5.54 | qfq | 4,907,520 | 27,317,477 | 0.18% |
| 2026-07-01 | 5.37 | 5.59 | 5.30 | 5.53 | 5.53 | qfq | 5,353,706 | 29,305,627 | 3.36% |
| 2026-06-30 | 5.44 | 5.51 | 5.30 | 5.35 | 5.35 | qfq | 4,680,626 | 25,180,732 | -1.47% |
| 2026-06-29 | 5.42 | 5.50 | 5.23 | 5.43 | 5.43 | qfq | 6,398,600 | 34,406,131 | -0.55% |
| 2026-06-26 | 5.62 | 5.62 | 5.43 | 5.46 | 5.45 | qfq | 4,556,420 | 25,044,233 | -2.85% |
| 2026-06-25 | 5.73 | 5.75 | 5.57 | 5.62 | 5.61 | qfq | 4,666,088 | 26,260,700 | -2.26% |
| 2026-06-24 | 5.95 | 6.00 | 5.69 | 5.75 | 5.74 | qfq | 6,047,873 | 35,021,917 | -4.33% |
| 2026-06-23 | 5.85 | 6.11 | 5.72 | 6.01 | 6.00 | qfq | 6,978,420 | 41,928,314 | 3.09% |
| 2026-06-22 | 5.66 | 5.85 | 5.45 | 5.83 | 5.82 | qfq | 6,672,414 | 37,548,171 | 2.64% |
| 2026-06-18 | 5.74 | 5.78 | 5.61 | 5.68 | 5.67 | qfq | 3,947,273 | 22,429,423 | -0.53% |
| 2026-06-17 | 5.93 | 5.93 | 5.71 | 5.71 | 5.70 | qfq | 4,975,600 | 28,687,440 | -3.71% |
| 2026-06-16 | 6.01 | 6.01 | 5.82 | 5.93 | 5.92 | qfq | 4,453,602 | 26,314,437 | -1.17% |
| 2026-06-15 | 6.15 | 6.21 | 5.99 | 6.00 | 5.99 | qfq | 5,057,341 | 30,727,379 | -1.80% |
| 2026-06-12 | 6.05 | 6.16 | 5.96 | 6.11 | 6.10 | qfq | 3,811,180 | 23,186,203 | 1.66% |
| 2026-06-11 | 6.00 | 6.07 | 5.89 | 6.01 | 6.00 | qfq | 3,407,121 | 20,344,753 | -0.66% |
| 2026-06-10 | 6.11 | 6.12 | 5.94 | 6.05 | 6.04 | qfq | 3,846,900 | 23,109,745 | -0.98% |
| 2026-06-09 | 6.20 | 6.22 | 6.02 | 6.11 | 6.10 | qfq | 3,673,820 | 22,436,290 | -0.33% |
| 2026-06-08 | 6.13 | 6.33 | 6.00 | 6.13 | 6.12 | qfq | 5,276,620 | 32,503,030 | -1.92% |
| 2026-06-05 | 6.16 | 6.34 | 6.07 | 6.25 | 6.24 | qfq | 4,720,720 | 29,388,634 | 1.30% |
| 2026-06-04 | 6.24 | 6.32 | 6.13 | 6.17 | 6.16 | qfq | 4,905,715 | 30,410,906 | -1.75% |
| 2026-06-03 | 6.48 | 6.48 | 6.19 | 6.28 | 6.27 | qfq | 5,779,094 | 36,282,703 | -1.72% |
| 2026-06-02 | 6.59 | 6.65 | 6.37 | 6.39 | 6.38 | qfq | 6,260,360 | 40,414,872 | -3.33% |
| 2026-06-01 | 6.24 | 6.64 | 6.15 | 6.61 | 6.60 | qfq | 8,520,220 | 55,171,274 | 5.59% |
| 2026-05-29 | 6.29 | 6.43 | 6.22 | 6.26 | 6.25 | qfq | 4,872,500 | 30,744,661 | -0.63% |
| 2026-05-28 | 6.29 | 6.36 | 6.17 | 6.30 | 6.29 | qfq | 5,995,673 | 37,669,206 | 0.16% |
| 2026-05-27 | 6.50 | 6.51 | 6.15 | 6.29 | 6.28 | qfq | 8,858,823 | 55,728,860 | -3.68% |
| 2026-05-26 | 6.67 | 6.70 | 6.45 | 6.53 | 6.52 | qfq | 6,580,800 | 42,862,831 | -2.10% |
| 2026-05-25 | 6.78 | 6.85 | 6.59 | 6.67 | 6.66 | qfq | 5,936,300 | 39,838,470 | -1.91% |
| 2026-05-22 | 6.74 | 6.86 | 6.57 | 6.80 | 6.79 | qfq | 6,102,420 | 41,025,245 | 2.87% |
| 2026-05-21 | 6.93 | 7.00 | 6.60 | 6.61 | 6.60 | qfq | 6,530,780 | 44,350,421 | -4.20% |
| 2026-05-20 | 7.07 | 7.07 | 6.83 | 6.90 | 6.88 | qfq | 4,497,920 | 31,027,206 | -2.40% |
| 2026-05-19 | 7.06 | 7.16 | 6.95 | 7.07 | 7.05 | qfq | 4,134,900 | 29,167,029 | 0.28% |
| 2026-05-18 | 6.92 | 7.12 | 6.89 | 7.05 | 7.03 | qfq | 5,275,560 | 36,916,756 | 1.88% |
| 2026-05-15 | 7.10 | 7.16 | 6.87 | 6.92 | 6.90 | qfq | 6,692,000 | 46,607,582 | -2.40% |
| 2026-05-14 | 7.23 | 7.24 | 7.09 | 7.09 | 7.07 | qfq | 4,222,418 | 30,209,634 | -1.94% |
| 2026-05-13 | 7.18 | 7.26 | 7.11 | 7.23 | 7.21 | qfq | 5,015,538 | 36,174,513 | 0.70% |
| 2026-05-12 | 7.22 | 7.29 | 7.10 | 7.18 | 7.16 | qfq | 4,666,434 | 33,597,255 | -0.55% |
| 2026-05-11 | 7.22 | 7.27 | 7.14 | 7.22 | 7.20 | qfq | 5,934,720 | 42,804,373 | 0.00% |
| 2026-05-08 | 7.18 | 7.26 | 7.09 | 7.22 | 7.20 | qfq | 4,424,161 | 31,823,513 | 0.70% |
| 2026-05-07 | 7.23 | 7.31 | 7.15 | 7.17 | 7.15 | qfq | 7,294,680 | 52,807,197 | -0.83% |
| 2026-05-06 | 7.20 | 7.30 | 7.15 | 7.23 | 7.21 | qfq | 8,123,660 | 58,622,169 | 0.42% |
| 2026-04-30 | 7.13 | 7.25 | 7.11 | 7.20 | 7.18 | qfq | 6,952,858 | 50,089,673 | 0.98% |
| 2026-04-29 | 6.97 | 7.19 | 6.88 | 7.13 | 7.11 | qfq | 9,140,280 | 65,051,203 | 2.89% |
| 2026-04-28 | 6.85 | 6.98 | 6.80 | 6.93 | 6.91 | qfq | 5,649,657 | 39,076,157 | 1.17% |
| 2026-04-27 | 6.80 | 6.88 | 6.60 | 6.85 | 6.83 | qfq | 5,801,598 | 39,152,875 | 1.33% |
| 2026-04-24 | 6.64 | 6.80 | 6.57 | 6.76 | 6.75 | qfq | 5,375,640 | 35,980,448 | 1.81% |
| 2026-04-23 | 6.71 | 6.71 | 6.54 | 6.64 | 6.63 | qfq | 4,360,320 | 28,846,779 | -0.45% |
| 2026-04-22 | 6.72 | 6.78 | 6.66 | 6.67 | 6.66 | qfq | 4,100,140 | 27,495,820 | -1.04% |
| 2026-04-21 | 6.77 | 6.77 | 6.67 | 6.74 | 6.73 | qfq | 3,441,200 | 23,145,134 | -0.15% |
| 2026-04-20 | 6.70 | 6.77 | 6.66 | 6.75 | 6.74 | qfq | 4,609,000 | 30,986,549 | 0.60% |
| 2026-04-17 | 6.82 | 6.87 | 6.67 | 6.71 | 6.70 | qfq | 5,078,500 | 34,247,424 | -1.76% |
| 2026-04-16 | 6.67 | 6.88 | 6.59 | 6.83 | 6.81 | qfq | 5,485,580 | 37,037,018 | 2.55% |
| 2026-04-15 | 6.78 | 6.78 | 6.64 | 6.66 | 6.65 | qfq | 4,969,780 | 33,174,455 | -1.19% |
| 2026-04-14 | 6.88 | 6.90 | 6.64 | 6.74 | 6.73 | qfq | 4,754,100 | 32,021,578 | -0.88% |
| 2026-04-13 | 6.81 | 6.83 | 6.69 | 6.80 | 6.79 | qfq | 4,553,440 | 30,737,349 | -0.44% |
| 2026-04-10 | 6.74 | 6.90 | 6.74 | 6.83 | 6.81 | qfq | 5,656,880 | 38,670,903 | 1.94% |
| 2026-04-09 | 6.93 | 6.93 | 6.67 | 6.70 | 6.69 | qfq | 5,185,540 | 35,022,200 | -2.90% |
| 2026-04-08 | 7.01 | 7.01 | 6.72 | 6.90 | 6.88 | qfq | 7,064,480 | 48,453,463 | 2.68% |
| 2026-04-07 | 6.43 | 6.73 | 6.37 | 6.72 | 6.71 | qfq | 7,343,360 | 48,610,598 | 4.67% |
| 2026-04-03 | 6.78 | 6.79 | 6.40 | 6.42 | 6.41 | qfq | 8,292,091 | 53,902,521 | -5.17% |
| 2026-04-02 | 6.92 | 6.97 | 6.67 | 6.77 | 6.76 | qfq | 6,482,573 | 44,036,767 | -1.74% |
| 2026-04-01 | 7.00 | 7.09 | 6.82 | 6.89 | 6.87 | qfq | 5,831,700 | 40,406,949 | -0.58% |
| 2026-03-31 | 7.07 | 7.13 | 6.90 | 6.93 | 6.91 | qfq | 5,221,600 | 36,656,316 | -1.70% |
| 2026-03-30 | 7.03 | 7.08 | 6.85 | 7.05 | 7.03 | qfq | 5,471,340 | 38,180,742 | -0.28% |
| 2026-03-27 | 6.93 | 7.12 | 6.91 | 7.07 | 7.05 | qfq | 5,631,160 | 39,625,285 | 1.14% |
| 2026-03-26 | 7.15 | 7.19 | 6.93 | 6.99 | 6.97 | qfq | 6,171,600 | 43,424,269 | -1.96% |
| 2026-03-25 | 6.97 | 7.21 | 6.90 | 7.13 | 7.11 | qfq | 11,699,220 | 83,112,730 | 3.33% |
| 2026-03-24 | 6.63 | 6.91 | 6.53 | 6.90 | 6.88 | qfq | 10,736,755 | 72,190,606 | 6.98% |
| 2026-03-23 | 6.78 | 6.79 | 6.37 | 6.45 | 6.44 | qfq | 10,089,066 | 66,719,428 | -6.52% |
| 2026-03-20 | 7.14 | 7.19 | 6.81 | 6.90 | 6.88 | qfq | 7,918,330 | 55,022,813 | -3.09% |
| 2026-03-19 | 7.30 | 7.34 | 7.08 | 7.12 | 7.10 | qfq | 5,280,120 | 37,952,014 | -3.13% |
| 2026-03-18 | 7.22 | 7.35 | 7.15 | 7.35 | 7.33 | qfq | 5,556,260 | 40,320,850 | 2.37% |
| 2026-03-17 | 7.32 | 7.37 | 7.16 | 7.18 | 7.16 | qfq | 5,457,180 | 39,634,812 | -1.37% |
| 2026-03-16 | 7.33 | 7.41 | 7.24 | 7.28 | 7.26 | qfq | 5,370,500 | 39,293,988 | -0.68% |
| 2026-03-13 | 7.29 | 7.42 | 7.25 | 7.33 | 7.31 | qfq | 5,314,860 | 39,033,695 | 0.55% |
| 2026-03-12 | 7.40 | 7.43 | 7.27 | 7.29 | 7.27 | qfq | 5,299,980 | 38,901,495 | -1.49% |
| 2026-03-11 | 7.44 | 7.46 | 7.36 | 7.40 | 7.38 | qfq | 4,401,942 | 32,586,337 | -0.54% |
| 2026-03-10 | 7.39 | 7.45 | 7.29 | 7.44 | 7.42 | qfq | 6,868,740 | 50,839,332 | 1.22% |
| 2026-03-09 | 7.28 | 7.44 | 7.26 | 7.35 | 7.33 | qfq | 7,011,861 | 51,389,497 | -0.41% |
| 2026-03-06 | 7.15 | 7.39 | 7.11 | 7.38 | 7.36 | qfq | 7,425,620 | 54,349,781 | 2.64% |
| 2026-03-05 | 7.23 | 7.26 | 7.11 | 7.19 | 7.17 | qfq | 5,892,454 | 42,337,340 | 2.13% |
| 2026-03-04 | 7.12 | 7.16 | 7.00 | 7.04 | 7.02 | qfq | 6,741,260 | 47,633,976 | -1.68% |
| 2026-03-03 | 7.20 | 7.34 | 7.11 | 7.16 | 7.14 | qfq | 7,420,531 | 53,703,037 | -0.14% |
| 2026-03-02 | 7.32 | 7.35 | 7.11 | 7.17 | 7.15 | qfq | 7,201,428 | 51,922,957 | -2.45% |
| 2026-02-27 | 7.30 | 7.38 | 7.27 | 7.35 | 7.33 | qfq | 4,532,461 | 33,250,849 | 0.68% |
| 2026-02-26 | 7.39 | 7.39 | 7.24 | 7.30 | 7.28 | qfq | 5,038,100 | 36,893,724 | -0.68% |
| 2026-02-25 | 7.38 | 7.42 | 7.32 | 7.35 | 7.33 | qfq | 4,054,800 | 29,830,402 | 0.14% |
| 2026-02-24 | 7.21 | 7.36 | 7.20 | 7.34 | 7.32 | qfq | 5,204,123 | 38,037,359 | 2.51% |
| 2026-02-13 | 7.19 | 7.26 | 7.15 | 7.16 | 7.14 | qfq | 3,536,480 | 25,494,930 | -0.42% |
| 2026-02-12 | 7.33 | 7.33 | 7.14 | 7.19 | 7.17 | qfq | 4,524,320 | 32,637,064 | -1.51% |
| 2026-02-11 | 7.28 | 7.32 | 7.23 | 7.30 | 7.28 | qfq | 4,249,399 | 30,974,975 | 0.27% |
| 2026-02-10 | 7.29 | 7.35 | 7.26 | 7.28 | 7.26 | qfq | 4,741,320 | 34,640,194 | -0.14% |
| 2026-02-09 | 7.26 | 7.29 | 7.22 | 7.29 | 7.27 | qfq | 5,040,960 | 36,589,703 | 1.25% |
| 2026-02-06 | 7.19 | 7.26 | 7.16 | 7.20 | 7.18 | qfq | 4,546,080 | 32,798,512 | 0.42% |
| 2026-02-05 | 7.20 | 7.27 | 7.16 | 7.17 | 7.15 | qfq | 4,290,220 | 30,883,200 | -0.42% |
| 2026-02-04 | 7.10 | 7.23 | 7.06 | 7.20 | 7.18 | qfq | 5,615,811 | 40,323,851 | 1.41% |
| 2026-02-03 | 7.15 | 7.19 | 7.08 | 7.10 | 7.08 | qfq | 6,310,800 | 44,948,410 | 0.85% |
| 2026-02-02 | 7.13 | 7.21 | 7.04 | 7.04 | 7.02 | qfq | 6,397,739 | 45,735,209 | -1.26% |
| 2026-01-30 | 6.97 | 7.14 | 6.96 | 7.13 | 7.11 | qfq | 6,728,490 | 47,605,488 | 1.57% |
| 2026-01-29 | 6.96 | 7.11 | 6.92 | 7.02 | 7.00 | qfq | 5,229,200 | 36,774,679 | 0.72% |
| 2026-01-28 | 7.00 | 7.07 | 6.96 | 6.97 | 6.95 | qfq | 4,194,040 | 29,339,583 | -0.85% |
| 2026-01-27 | 7.13 | 7.14 | 6.92 | 7.03 | 7.01 | qfq | 5,865,557 | 41,038,961 | -1.82% |
| 2026-01-26 | 7.15 | 7.18 | 7.03 | 7.16 | 7.14 | qfq | 6,956,034 | 49,433,120 | 0.42% |
| 2026-01-23 | 7.18 | 7.18 | 7.12 | 7.13 | 7.11 | qfq | 3,966,650 | 28,334,676 | -0.42% |
| 2026-01-22 | 7.09 | 7.18 | 7.07 | 7.16 | 7.14 | qfq | 4,214,642 | 30,092,384 | 0.99% |
| 2026-01-21 | 7.02 | 7.10 | 6.98 | 7.09 | 7.07 | qfq | 3,645,270 | 25,720,427 | 0.28% |
| 2026-01-20 | 7.02 | 7.09 | 6.98 | 7.07 | 7.05 | qfq | 4,944,340 | 34,839,509 | 0.71% |
| 2026-01-19 | 6.88 | 7.03 | 6.82 | 7.02 | 7.00 | qfq | 6,315,360 | 43,913,565 | 2.63% |
| 2026-01-16 | 6.91 | 6.94 | 6.83 | 6.84 | 6.82 | qfq | 3,486,621 | 23,943,241 | -0.73% |
| 2026-01-15 | 6.87 | 6.91 | 6.83 | 6.89 | 6.87 | qfq | 4,175,184 | 28,717,015 | 0.00% |
| 2026-01-14 | 6.90 | 6.97 | 6.80 | 6.89 | 6.87 | qfq | 6,139,821 | 42,336,271 | -0.43% |
| 2026-01-13 | 6.89 | 6.98 | 6.83 | 6.92 | 6.90 | qfq | 6,032,040 | 41,800,037 | 0.58% |
| 2026-01-12 | 6.88 | 6.89 | 6.83 | 6.88 | 6.86 | qfq | 5,168,240 | 35,461,050 | 0.58% |
| 2026-01-09 | 6.83 | 6.86 | 6.77 | 6.84 | 6.82 | qfq | 4,145,360 | 28,254,409 | 0.00% |
| 2026-01-08 | 6.71 | 6.85 | 6.70 | 6.84 | 6.82 | qfq | 5,344,840 | 36,267,662 | 1.63% |
| 2026-01-07 | 6.82 | 6.82 | 6.71 | 6.73 | 6.72 | qfq | 4,626,700 | 31,216,105 | -0.88% |
| 2026-01-06 | 6.72 | 6.82 | 6.71 | 6.79 | 6.78 | qfq | 4,893,640 | 33,173,765 | 1.04% |
| 2026-01-05 | 6.71 | 6.82 | 6.71 | 6.72 | 6.71 | qfq | 4,843,660 | 32,740,041 | 0.15% |
| 2025-12-31 | 6.70 | 6.73 | 6.63 | 6.71 | 6.70 | qfq | 2,849,940 | 19,033,078 | 0.15% |
| 2025-12-30 | 6.76 | 6.78 | 6.63 | 6.70 | 6.69 | qfq | 4,655,140 | 31,200,384 | -0.45% |
| 2025-12-29 | 6.73 | 6.78 | 6.66 | 6.73 | 6.72 | qfq | 3,455,271 | 23,216,476 | 0.00% |
| 2025-12-26 | 6.83 | 6.83 | 6.73 | 6.73 | 6.72 | qfq | 3,648,360 | 24,729,202 | -1.17% |
| 2025-12-25 | 6.79 | 6.83 | 6.75 | 6.81 | 6.80 | qfq | 2,922,740 | 19,873,891 | 0.29% |
| 2025-12-24 | 6.75 | 6.80 | 6.68 | 6.79 | 6.78 | qfq | 3,610,280 | 24,429,938 | 1.19% |
| 2025-12-23 | 6.81 | 6.82 | 6.69 | 6.71 | 6.70 | qfq | 3,472,820 | 23,384,496 | -1.47% |
| 2025-12-22 | 6.82 | 6.88 | 6.77 | 6.81 | 6.80 | qfq | 3,829,080 | 26,132,927 | 0.00% |
| 2025-12-19 | 6.69 | 6.84 | 6.66 | 6.81 | 6.80 | qfq | 4,355,980 | 29,509,367 | 1.79% |
| 2025-12-18 | 6.57 | 6.70 | 6.51 | 6.69 | 6.68 | qfq | 4,718,640 | 31,366,459 | 1.83% |
| 2025-12-17 | 6.63 | 6.64 | 6.47 | 6.57 | 6.56 | qfq | 6,494,449 | 42,424,344 | -0.61% |
| 2025-12-16 | 6.75 | 6.76 | 6.60 | 6.61 | 6.60 | qfq | 4,100,140 | 27,273,452 | -2.07% |
| 2025-12-15 | 6.70 | 6.78 | 6.64 | 6.75 | 6.74 | qfq | 4,753,734 | 31,942,271 | 0.45% |
| 2025-12-12 | 6.86 | 6.87 | 6.70 | 6.72 | 6.71 | qfq | 5,040,000 | 34,144,040 | -0.88% |
| 2025-12-11 | 6.94 | 7.00 | 6.78 | 6.78 | 6.77 | qfq | 6,410,600 | 43,823,229 | -2.31% |
| 2025-12-10 | 7.01 | 7.06 | 6.92 | 6.94 | 6.92 | qfq | 4,609,920 | 32,164,195 | -1.42% |
| 2025-12-09 | 7.08 | 7.10 | 6.98 | 7.04 | 7.02 | qfq | 5,861,597 | 41,245,988 | -0.85% |
| 2025-12-08 | 7.15 | 7.18 | 7.06 | 7.10 | 7.08 | qfq | 5,219,889 | 37,115,627 | -0.56% |
| 2025-12-05 | 7.11 | 7.15 | 7.02 | 7.14 | 7.12 | qfq | 4,717,760 | 33,400,085 | 0.85% |
| 2025-12-04 | 7.27 | 7.33 | 7.08 | 7.08 | 7.06 | qfq | 5,427,660 | 38,852,818 | -2.88% |
| 2025-12-03 | 7.40 | 7.42 | 7.25 | 7.29 | 7.27 | qfq | 5,157,640 | 37,731,017 | -0.95% |
| 2025-12-02 | 7.40 | 7.42 | 7.26 | 7.36 | 7.34 | qfq | 6,042,060 | 44,477,138 | -0.67% |
| 2025-12-01 | 7.37 | 7.53 | 7.29 | 7.41 | 7.39 | qfq | 11,676,060 | 86,597,506 | 0.27% |
| 2025-11-28 | 7.16 | 7.53 | 7.08 | 7.39 | 7.37 | qfq | 13,827,300 | 101,681,801 | 3.07% |
| 2025-11-27 | 7.06 | 7.19 | 7.04 | 7.17 | 7.15 | qfq | 4,847,269 | 34,584,596 | 1.41% |
| 2025-11-26 | 7.21 | 7.30 | 7.03 | 7.07 | 7.05 | qfq | 5,749,900 | 41,132,466 | -1.53% |
| 2025-11-25 | 7.16 | 7.29 | 7.16 | 7.18 | 7.16 | qfq | 5,545,581 | 40,099,285 | 0.28% |
| 2025-11-24 | 7.04 | 7.21 | 7.04 | 7.16 | 7.14 | qfq | 8,647,680 | 61,828,593 | 1.85% |
| 2025-11-21 | 7.40 | 7.47 | 7.03 | 7.03 | 7.01 | qfq | 10,342,566 | 74,338,610 | -6.39% |
| 2025-11-20 | 7.45 | 7.55 | 7.39 | 7.51 | 7.49 | qfq | 6,470,326 | 48,287,528 | 0.81% |
| 2025-11-19 | 7.54 | 7.59 | 7.36 | 7.45 | 7.43 | qfq | 6,235,880 | 46,551,767 | -1.19% |
| 2025-11-18 | 7.68 | 7.68 | 7.47 | 7.54 | 7.52 | qfq | 5,239,880 | 39,429,293 | -1.57% |
| 2025-11-17 | 7.61 | 7.69 | 7.54 | 7.66 | 7.64 | qfq | 5,365,960 | 40,934,640 | 0.79% |
| 2025-11-14 | 7.51 | 7.66 | 7.48 | 7.60 | 7.58 | qfq | 7,203,800 | 54,804,815 | 0.93% |
| 2025-11-13 | 7.52 | 7.56 | 7.45 | 7.53 | 7.51 | qfq | 5,148,120 | 38,633,416 | 0.13% |
| 2025-11-12 | 7.55 | 7.60 | 7.48 | 7.52 | 7.50 | qfq | 4,551,840 | 34,229,307 | -0.53% |
| 2025-11-11 | 7.49 | 7.57 | 7.46 | 7.56 | 7.54 | qfq | 4,665,300 | 35,136,552 | 0.93% |
| 2025-11-10 | 7.46 | 7.53 | 7.41 | 7.49 | 7.47 | qfq | 4,471,883 | 33,462,468 | 0.40% |
| 2025-11-07 | 7.46 | 7.49 | 7.41 | 7.46 | 7.44 | qfq | 4,333,460 | 32,286,074 | 0.27% |
| 2025-11-06 | 7.46 | 7.48 | 7.40 | 7.44 | 7.42 | qfq | 4,387,808 | 32,648,500 | -0.27% |
| 2025-11-05 | 7.38 | 7.48 | 7.34 | 7.46 | 7.44 | qfq | 6,256,788 | 46,543,128 | 0.81% |
| 2025-11-04 | 7.33 | 7.43 | 7.30 | 7.40 | 7.38 | qfq | 5,712,740 | 42,170,825 | 0.68% |
| 2025-11-03 | 7.28 | 7.36 | 7.26 | 7.35 | 7.33 | qfq | 5,496,640 | 40,219,170 | 0.96% |
| 2025-10-31 | 7.22 | 7.30 | 7.22 | 7.28 | 7.26 | qfq | 5,106,880 | 37,092,756 | 0.97% |
| 2025-10-30 | 7.28 | 7.33 | 7.20 | 7.21 | 7.19 | qfq | 4,577,500 | 33,219,824 | -1.23% |
| 2025-10-29 | 7.32 | 7.36 | 7.19 | 7.30 | 7.28 | qfq | 5,056,380 | 36,733,139 | -0.68% |
| 2025-10-28 | 7.23 | 7.39 | 7.22 | 7.35 | 7.33 | qfq | 6,294,380 | 46,151,756 | 1.52% |
| 2025-10-27 | 7.27 | 7.30 | 7.16 | 7.24 | 7.22 | qfq | 6,052,260 | 43,775,802 | -0.28% |
| 2025-10-24 | 7.33 | 7.35 | 7.22 | 7.26 | 7.24 | qfq | 5,985,600 | 43,470,255 | -0.95% |
| 2025-10-23 | 7.24 | 7.41 | 7.17 | 7.33 | 7.31 | qfq | 9,825,541 | 71,722,486 | 0.96% |
| 2025-10-22 | 7.21 | 7.33 | 7.18 | 7.26 | 7.24 | qfq | 9,148,500 | 66,509,559 | 0.55% |
| 2025-10-21 | 7.02 | 7.22 | 6.99 | 7.22 | 7.20 | qfq | 9,317,707 | 66,465,236 | 2.85% |
| 2025-10-20 | 6.93 | 7.03 | 6.89 | 7.02 | 7.00 | qfq | 6,107,640 | 42,508,322 | 1.89% |
| 2025-10-17 | 6.87 | 6.96 | 6.86 | 6.89 | 6.87 | qfq | 5,548,839 | 38,407,089 | 0.15% |
| 2025-10-16 | 6.95 | 6.96 | 6.86 | 6.88 | 6.86 | qfq | 3,333,054 | 22,994,626 | -1.01% |
| 2025-10-15 | 6.90 | 6.95 | 6.87 | 6.95 | 6.93 | qfq | 4,350,134 | 30,093,810 | 0.72% |
| 2025-10-14 | 6.93 | 6.97 | 6.88 | 6.90 | 6.88 | qfq | 5,003,103 | 34,658,127 | -0.29% |
| 2025-10-13 | 6.70 | 6.93 | 6.60 | 6.92 | 6.90 | qfq | 5,721,234 | 39,009,198 | 0.58% |
| 2025-10-10 | 6.81 | 6.94 | 6.79 | 6.88 | 6.86 | qfq | 4,366,174 | 30,109,594 | 0.73% |
| 2025-10-09 | 6.87 | 6.90 | 6.80 | 6.83 | 6.81 | qfq | 4,558,820 | 31,198,595 | -0.58% |
| 2025-09-30 | 6.92 | 6.94 | 6.87 | 6.87 | 6.85 | qfq | 3,981,629 | 27,475,493 | -0.72% |
| 2025-09-29 | 6.88 | 6.97 | 6.79 | 6.92 | 6.90 | qfq | 5,652,640 | 39,013,177 | 0.58% |
| 2025-09-26 | 6.88 | 6.98 | 6.81 | 6.88 | 6.86 | qfq | 4,901,126 | 33,878,003 | -0.15% |
| 2025-09-25 | 6.93 | 7.00 | 6.86 | 6.89 | 6.87 | qfq | 5,060,720 | 35,033,260 | -0.58% |
| 2025-09-24 | 6.82 | 6.95 | 6.82 | 6.93 | 6.91 | qfq | 5,699,423 | 39,429,771 | 0.73% |
| 2025-09-23 | 6.86 | 6.90 | 6.66 | 6.88 | 6.86 | qfq | 9,136,400 | 61,916,157 | -0.29% |
| 2025-09-22 | 6.97 | 6.99 | 6.87 | 6.90 | 6.88 | qfq | 7,220,000 | 49,923,697 | -1.00% |
| 2025-09-19 | 7.14 | 7.18 | 6.92 | 6.97 | 6.95 | qfq | 16,927,826 | 118,740,559 | -3.46% |
| 2025-09-18 | 7.41 | 7.48 | 7.10 | 7.22 | 7.20 | qfq | 34,010,274 | 249,110,856 | -6.72% |
| 2025-09-17 | 7.49 | 8.10 | 7.32 | 7.74 | 7.72 | qfq | 38,655,220 | 300,671,260 | 3.34% |
| 2025-09-16 | 7.42 | 7.52 | 7.42 | 7.49 | 7.47 | qfq | 7,887,526 | 58,982,325 | 0.67% |
| 2025-09-15 | 7.53 | 7.54 | 7.35 | 7.44 | 7.42 | qfq | 8,424,380 | 62,510,135 | -0.53% |
| 2025-09-12 | 7.40 | 7.56 | 7.37 | 7.48 | 7.46 | qfq | 14,618,880 | 109,450,981 | 1.36% |
| 2025-09-11 | 7.36 | 7.40 | 7.26 | 7.38 | 7.36 | qfq | 8,851,579 | 64,987,086 | 0.54% |
| 2025-09-10 | 7.23 | 7.36 | 7.20 | 7.34 | 7.32 | qfq | 10,201,149 | 74,586,158 | 1.24% |
| 2025-09-09 | 7.17 | 7.26 | 7.13 | 7.25 | 7.23 | qfq | 10,514,000 | 75,595,306 | 0.83% |
| 2025-09-08 | 6.93 | 7.19 | 6.90 | 7.19 | 7.17 | qfq | 9,763,640 | 68,975,660 | 3.75% |
| 2025-09-05 | 6.99 | 6.99 | 6.83 | 6.93 | 6.91 | qfq | 6,303,844 | 43,453,162 | -0.14% |
| 2025-09-04 | 6.85 | 6.99 | 6.75 | 6.94 | 6.92 | qfq | 8,951,500 | 61,880,151 | 1.91% |
| 2025-09-03 | 7.06 | 7.08 | 6.79 | 6.81 | 6.80 | qfq | 7,944,441 | 54,901,726 | -3.54% |
| 2025-09-02 | 7.08 | 7.11 | 6.94 | 7.06 | 7.04 | qfq | 9,586,854 | 67,271,020 | -0.28% |
| 2025-09-01 | 7.09 | 7.17 | 7.04 | 7.08 | 7.06 | qfq | 7,575,620 | 53,826,693 | -0.28% |
| 2025-08-29 | 7.20 | 7.20 | 7.07 | 7.10 | 7.08 | qfq | 5,976,260 | 42,581,362 | -0.98% |
| 2025-08-28 | 7.20 | 7.27 | 6.88 | 7.17 | 7.15 | qfq | 11,662,135 | 82,602,572 | -0.55% |
| 2025-08-27 | 7.44 | 7.44 | 7.18 | 7.21 | 7.19 | qfq | 10,765,408 | 78,674,563 | -2.83% |
| 2025-08-26 | 7.37 | 7.44 | 7.33 | 7.42 | 7.40 | qfq | 9,132,280 | 67,603,303 | 0.82% |
| 2025-08-25 | 7.36 | 7.39 | 7.32 | 7.36 | 7.34 | qfq | 6,692,658 | 49,207,599 | 0.41% |
| 2025-08-22 | 7.45 | 7.45 | 7.27 | 7.33 | 7.31 | qfq | 7,585,060 | 55,493,810 | -0.41% |
| 2025-08-21 | 7.36 | 7.42 | 7.31 | 7.36 | 7.34 | qfq | 8,412,760 | 61,954,593 | 0.27% |
| 2025-08-20 | 7.29 | 7.35 | 7.26 | 7.34 | 7.32 | qfq | 5,998,380 | 43,795,629 | 0.69% |
| 2025-08-19 | 7.21 | 7.34 | 7.17 | 7.29 | 7.27 | qfq | 9,009,920 | 65,492,085 | 1.11% |
| 2025-08-18 | 7.19 | 7.23 | 7.13 | 7.21 | 7.19 | qfq | 7,618,760 | 54,822,141 | 0.56% |
| 2025-08-15 | 7.14 | 7.20 | 7.13 | 7.17 | 7.15 | qfq | 8,213,600 | 58,837,354 | 0.14% |
| 2025-08-14 | 7.35 | 7.37 | 7.16 | 7.16 | 7.14 | qfq | 10,557,163 | 76,548,528 | -2.59% |
| 2025-08-13 | 7.45 | 7.48 | 7.29 | 7.35 | 7.33 | qfq | 10,238,260 | 75,289,805 | -1.34% |
| 2025-08-12 | 7.47 | 7.53 | 7.41 | 7.45 | 7.43 | qfq | 5,782,404 | 43,062,490 | -0.13% |
| 2025-08-11 | 7.38 | 7.46 | 7.35 | 7.46 | 7.44 | qfq | 6,837,500 | 50,749,256 | 1.08% |
| 2025-08-08 | 7.35 | 7.40 | 7.29 | 7.38 | 7.36 | qfq | 6,458,280 | 47,431,090 | 0.41% |
| 2025-08-07 | 7.40 | 7.42 | 7.34 | 7.35 | 7.33 | qfq | 5,459,800 | 40,267,926 | -0.54% |
| 2025-08-06 | 7.42 | 7.43 | 7.32 | 7.39 | 7.37 | qfq | 4,625,244 | 34,056,573 | 0.27% |
| 2025-08-05 | 7.32 | 7.40 | 7.32 | 7.37 | 7.35 | qfq | 6,342,580 | 46,687,408 | 0.96% |
| 2025-08-04 | 7.26 | 7.35 | 7.20 | 7.30 | 7.28 | qfq | 4,925,920 | 35,906,948 | 0.27% |
| 2025-08-01 | 7.22 | 7.30 | 7.20 | 7.28 | 7.26 | qfq | 8,643,929 | 62,818,704 | 1.25% |
| 2025-07-31 | 7.42 | 7.50 | 7.17 | 7.19 | 7.17 | qfq | 12,130,021 | 88,356,690 | -3.10% |
| 2025-07-30 | 7.26 | 7.44 | 7.26 | 7.42 | 7.40 | qfq | 11,564,868 | 85,144,282 | 1.92% |
| 2025-07-29 | 7.34 | 7.41 | 7.18 | 7.28 | 7.26 | qfq | 7,778,200 | 56,631,546 | -0.82% |
| 2025-07-28 | 7.34 | 7.39 | 7.33 | 7.34 | 7.32 | qfq | 4,621,420 | 33,999,438 | -0.14% |
| 2025-07-25 | 7.37 | 7.43 | 7.33 | 7.35 | 7.33 | qfq | 4,733,080 | 34,812,785 | 0.00% |
| 2025-07-24 | 7.29 | 7.35 | 7.26 | 7.35 | 7.33 | qfq | 6,178,000 | 45,209,684 | 0.82% |
| 2025-07-23 | 7.35 | 7.40 | 7.27 | 7.29 | 7.27 | qfq | 6,826,580 | 50,041,931 | -0.82% |
| 2025-07-22 | 7.45 | 7.45 | 7.26 | 7.35 | 7.33 | qfq | 7,021,540 | 51,519,814 | -0.41% |
| 2025-07-21 | 7.22 | 7.45 | 7.20 | 7.38 | 7.36 | qfq | 12,445,980 | 91,683,361 | 2.50% |
| 2025-07-18 | 7.17 | 7.21 | 7.14 | 7.20 | 7.18 | qfq | 4,868,700 | 34,899,811 | 0.56% |
| 2025-07-17 | 7.21 | 7.21 | 7.14 | 7.16 | 7.14 | qfq | 4,350,320 | 31,218,359 | -0.42% |
| 2025-07-16 | 7.12 | 7.21 | 7.10 | 7.19 | 7.17 | qfq | 5,420,840 | 38,913,537 | 0.98% |
| 2025-07-15 | 7.28 | 7.29 | 7.08 | 7.12 | 7.10 | qfq | 7,580,738 | 54,129,862 | -2.20% |
| 2025-07-14 | 7.24 | 7.29 | 7.20 | 7.28 | 7.26 | qfq | 6,082,460 | 44,147,812 | 1.11% |
| 2025-07-11 | 7.23 | 7.23 | 7.13 | 7.20 | 7.18 | qfq | 6,391,860 | 45,942,076 | -0.28% |
| 2025-07-10 | 7.19 | 7.24 | 7.18 | 7.22 | 7.20 | qfq | 5,292,020 | 38,109,556 | 0.28% |
| 2025-07-09 | 7.18 | 7.24 | 7.15 | 7.20 | 7.18 | qfq | 5,351,800 | 38,475,107 | 0.28% |
| 2025-07-08 | 7.18 | 7.20 | 7.15 | 7.18 | 7.16 | qfq | 5,390,660 | 38,701,677 | -0.14% |
| 2025-07-07 | 7.09 | 7.19 | 7.08 | 7.19 | 7.17 | qfq | 6,655,080 | 47,635,262 | 1.27% |
| 2025-07-04 | 7.13 | 7.15 | 7.07 | 7.10 | 7.08 | qfq | 6,464,240 | 45,956,271 | -0.28% |
| 2025-07-03 | 7.11 | 7.14 | 7.08 | 7.12 | 7.10 | qfq | 6,814,940 | 48,477,730 | 0.56% |
| 2025-07-02 | 7.10 | 7.10 | 7.04 | 7.08 | 7.06 | qfq | 5,459,140 | 38,589,506 | 0.14% |
| 2025-07-01 | 7.09 | 7.10 | 7.02 | 7.07 | 7.05 | qfq | 6,451,240 | 45,552,474 | 0.14% |
| 2025-06-30 | 7.00 | 7.08 | 7.00 | 7.06 | 7.04 | qfq | 6,648,060 | 46,940,375 | 1.00% |
| 2025-06-27 | 7.00 | 7.08 | 6.98 | 6.99 | 6.97 | qfq | 6,138,387 | 43,072,358 | 0.58% |
| 2025-06-26 | 7.01 | 7.08 | 6.95 | 6.95 | 6.93 | qfq | 9,276,840 | 64,955,286 | -0.57% |
| 2025-06-25 | 6.97 | 7.02 | 6.91 | 6.99 | 6.97 | qfq | 6,729,400 | 46,921,089 | 0.29% |
| 2025-06-24 | 6.84 | 6.98 | 6.80 | 6.97 | 6.93 | qfq | 5,787,960 | 40,020,712 | 2.20% |
| 2025-06-23 | 6.66 | 6.84 | 6.65 | 6.82 | 6.79 | qfq | 5,920,400 | 40,057,875 | 1.64% |
| 2025-06-20 | 6.70 | 6.75 | 6.65 | 6.71 | 6.68 | qfq | 5,949,380 | 39,901,708 | 0.15% |
| 2025-06-19 | 6.85 | 6.87 | 6.69 | 6.70 | 6.67 | qfq | 7,236,000 | 48,963,258 | -1.62% |
| 2025-06-18 | 6.95 | 6.95 | 6.81 | 6.81 | 6.78 | qfq | 7,588,540 | 52,053,532 | -2.01% |
| 2025-06-17 | 7.02 | 7.03 | 6.92 | 6.95 | 6.91 | qfq | 5,440,560 | 37,833,011 | -0.71% |
| 2025-06-16 | 6.95 | 7.05 | 6.92 | 7.00 | 6.96 | qfq | 5,137,740 | 35,940,738 | 0.57% |
| 2025-06-13 | 7.15 | 7.15 | 6.95 | 6.96 | 6.92 | qfq | 12,403,520 | 87,121,038 | -2.66% |
| 2025-06-12 | 7.14 | 7.17 | 7.09 | 7.15 | 7.11 | qfq | 7,249,720 | 51,644,643 | 0.14% |
| 2025-06-11 | 7.10 | 7.15 | 7.07 | 7.14 | 7.10 | qfq | 7,781,680 | 55,425,827 | 0.99% |
| 2025-06-10 | 7.18 | 7.20 | 7.00 | 7.07 | 7.03 | qfq | 13,230,710 | 93,923,261 | -1.26% |
| 2025-06-09 | 7.16 | 7.18 | 7.11 | 7.16 | 7.12 | qfq | 8,404,700 | 60,147,268 | 0.00% |
| 2025-06-06 | 7.18 | 7.20 | 7.10 | 7.16 | 7.12 | qfq | 9,066,460 | 64,767,015 | -0.14% |
| 2025-06-05 | 7.23 | 7.24 | 7.12 | 7.17 | 7.13 | qfq | 8,547,460 | 61,204,285 | -0.42% |
| 2025-06-04 | 7.06 | 7.23 | 7.05 | 7.20 | 7.16 | qfq | 11,420,972 | 81,947,469 | 1.98% |
| 2025-06-03 | 7.01 | 7.11 | 6.99 | 7.06 | 7.02 | qfq | 9,754,640 | 68,814,127 | -0.28% |
| 2025-05-30 | 7.22 | 7.25 | 7.08 | 7.08 | 7.04 | qfq | 12,738,640 | 90,879,470 | -1.94% |
| 2025-05-29 | 7.11 | 7.23 | 7.07 | 7.22 | 7.18 | qfq | 17,608,860 | 126,397,516 | 0.84% |
| 2025-05-28 | 7.26 | 7.39 | 7.11 | 7.16 | 7.12 | qfq | 23,310,140 | 168,924,251 | -1.38% |
| 2025-05-27 | 7.32 | 7.44 | 7.17 | 7.26 | 7.22 | qfq | 21,699,760 | 157,563,626 | -0.27% |
| 2025-05-26 | 7.55 | 7.61 | 7.24 | 7.28 | 7.24 | qfq | 39,958,842 | 293,304,763 | -6.67% |
| 2025-05-23 | 7.60 | 8.03 | 7.60 | 7.80 | 7.76 | qfq | 57,522,737 | 444,923,809 | -4.06% |
| 2025-05-22 | 8.13 | 8.13 | 8.13 | 8.13 | 8.09 | qfq | 8,358,000 | 67,950,540 | -9.97% |
| 2025-05-21 | 8.56 | 9.40 | 8.45 | 9.03 | 8.98 | qfq | 63,292,652 | 566,256,371 | 5.00% |
| 2025-05-20 | 8.59 | 9.17 | 8.48 | 8.60 | 8.56 | qfq | 66,698,388 | 587,464,811 | 3.12% |
| 2025-05-19 | 7.86 | 8.34 | 7.70 | 8.34 | 8.30 | qfq | 27,241,768 | 219,807,844 | 10.03% |
| 2025-05-16 | 7.51 | 7.61 | 7.50 | 7.58 | 7.54 | qfq | 5,105,000 | 38,617,115 | 0.40% |
| 2025-05-15 | 7.55 | 7.61 | 7.50 | 7.55 | 7.51 | qfq | 4,352,900 | 32,863,604 | -0.40% |
| 2025-05-14 | 7.58 | 7.61 | 7.50 | 7.58 | 7.54 | qfq | 6,260,620 | 47,269,808 | -0.26% |
| 2025-05-13 | 7.62 | 7.68 | 7.52 | 7.60 | 7.56 | qfq | 8,655,500 | 65,789,472 | 0.26% |
| 2025-05-12 | 7.56 | 7.59 | 7.45 | 7.58 | 7.54 | qfq | 6,166,080 | 46,444,538 | 0.26% |
| 2025-05-09 | 7.53 | 7.57 | 7.41 | 7.56 | 7.52 | qfq | 6,782,380 | 50,926,985 | 0.40% |
| 2025-05-08 | 7.43 | 7.54 | 7.36 | 7.53 | 7.49 | qfq | 7,004,080 | 52,377,382 | 1.35% |
| 2025-05-07 | 7.38 | 7.49 | 7.35 | 7.43 | 7.39 | qfq | 8,642,180 | 64,119,314 | 1.36% |
| 2025-05-06 | 7.35 | 7.38 | 7.31 | 7.33 | 7.29 | qfq | 7,683,180 | 56,325,767 | 0.00% |
| 2025-04-30 | 7.39 | 7.39 | 7.30 | 7.33 | 7.29 | qfq | 5,865,100 | 43,054,103 | -0.54% |
| 2025-04-29 | 7.35 | 7.46 | 7.28 | 7.37 | 7.33 | qfq | 11,373,180 | 83,723,802 | -1.86% |
| 2025-04-28 | 7.37 | 7.76 | 7.07 | 7.51 | 7.47 | qfq | 24,141,520 | 179,586,443 | 1.49% |
| 2025-04-25 | 7.24 | 7.54 | 7.24 | 7.40 | 7.36 | qfq | 8,282,620 | 60,756,544 | 2.21% |
| 2025-04-24 | 7.25 | 7.30 | 7.13 | 7.24 | 7.20 | qfq | 4,925,300 | 35,571,879 | -0.14% |
| 2025-04-23 | 7.24 | 7.30 | 7.21 | 7.25 | 7.21 | qfq | 3,353,800 | 24,326,247 | 0.28% |
| 2025-04-22 | 7.16 | 7.25 | 7.13 | 7.23 | 7.19 | qfq | 3,242,100 | 23,383,445 | 0.70% |
| 2025-04-21 | 7.16 | 7.21 | 7.11 | 7.18 | 7.14 | qfq | 3,751,840 | 26,900,895 | 0.42% |
| 2025-04-18 | 7.25 | 7.25 | 7.10 | 7.15 | 7.11 | qfq | 4,630,800 | 33,088,569 | -1.11% |
| 2025-04-17 | 7.00 | 7.32 | 6.97 | 7.23 | 7.19 | qfq | 7,314,320 | 52,630,869 | 2.55% |
| 2025-04-16 | 7.09 | 7.14 | 6.85 | 7.05 | 7.01 | qfq | 5,917,041 | 41,429,526 | -0.56% |
| 2025-04-15 | 7.06 | 7.15 | 6.98 | 7.09 | 7.05 | qfq | 5,333,121 | 37,599,832 | 1.00% |
| 2025-04-14 | 6.87 | 7.06 | 6.87 | 7.02 | 6.98 | qfq | 6,763,050 | 47,278,514 | 2.33% |
| 2025-04-11 | 6.75 | 6.95 | 6.75 | 6.86 | 6.83 | qfq | 5,073,600 | 34,897,557 | 1.18% |
| 2025-04-10 | 6.70 | 6.85 | 6.70 | 6.78 | 6.75 | qfq | 7,329,468 | 49,829,920 | 2.26% |
| 2025-04-09 | 6.40 | 6.66 | 6.00 | 6.63 | 6.60 | qfq | 8,585,025 | 54,378,934 | 2.31% |
| 2025-04-08 | 6.52 | 6.70 | 6.28 | 6.48 | 6.45 | qfq | 9,527,828 | 61,645,853 | -3.43% |
| 2025-04-07 | 7.10 | 7.11 | 6.71 | 6.71 | 6.68 | qfq | 5,966,300 | 40,538,134 | -9.93% |
| 2025-04-03 | 7.20 | 7.47 | 7.20 | 7.45 | 7.41 | qfq | 6,216,730 | 45,923,774 | 1.92% |
| 2025-04-02 | 7.38 | 7.38 | 7.28 | 7.31 | 7.27 | qfq | 4,434,395 | 32,468,682 | -0.95% |
| 2025-04-01 | 7.26 | 7.47 | 7.26 | 7.38 | 7.34 | qfq | 4,911,309 | 36,234,686 | 1.51% |
| 2025-03-31 | 7.36 | 7.36 | 7.17 | 7.27 | 7.23 | qfq | 5,067,200 | 36,687,764 | -1.36% |
| 2025-03-28 | 7.48 | 7.53 | 7.33 | 7.37 | 7.33 | qfq | 7,090,015 | 52,506,412 | -1.86% |
| 2025-03-27 | 7.59 | 7.63 | 7.47 | 7.51 | 7.47 | qfq | 6,688,670 | 50,447,973 | -1.83% |
| 2025-03-26 | 7.51 | 7.73 | 7.43 | 7.65 | 7.61 | qfq | 8,104,589 | 61,613,448 | 1.73% |
| 2025-03-25 | 7.60 | 7.65 | 7.42 | 7.52 | 7.48 | qfq | 7,956,179 | 59,635,873 | -0.92% |
| 2025-03-24 | 7.90 | 7.90 | 7.47 | 7.59 | 7.55 | qfq | 13,493,466 | 103,380,602 | -4.29% |
| 2025-03-21 | 8.10 | 8.13 | 7.75 | 7.93 | 7.89 | qfq | 20,294,272 | 160,638,612 | -1.61% |
| 2025-03-20 | 7.85 | 8.45 | 7.78 | 8.06 | 8.02 | qfq | 31,743,952 | 258,476,091 | 2.81% |
| 2025-03-19 | 7.80 | 7.88 | 7.77 | 7.84 | 7.80 | qfq | 5,971,500 | 46,715,940 | -0.13% |
| 2025-03-18 | 7.88 | 7.89 | 7.78 | 7.85 | 7.81 | qfq | 5,015,800 | 39,202,051 | 0.13% |
| 2025-03-17 | 7.80 | 7.87 | 7.74 | 7.84 | 7.80 | qfq | 7,911,880 | 61,788,511 | 0.77% |
| 2025-03-14 | 7.54 | 7.80 | 7.50 | 7.78 | 7.74 | qfq | 11,736,885 | 90,087,009 | 2.64% |
| 2025-03-13 | 7.62 | 7.65 | 7.43 | 7.58 | 7.54 | qfq | 7,739,387 | 58,272,251 | -0.79% |
| 2025-03-12 | 7.67 | 7.73 | 7.61 | 7.64 | 7.60 | qfq | 6,423,521 | 49,135,468 | -0.39% |
| 2025-03-11 | 7.60 | 7.67 | 7.51 | 7.67 | 7.63 | qfq | 8,577,360 | 65,193,554 | 0.13% |
| 2025-03-10 | 7.62 | 7.69 | 7.57 | 7.66 | 7.62 | qfq | 7,892,100 | 60,290,593 | 0.00% |
| 2025-03-07 | 7.75 | 7.87 | 7.60 | 7.66 | 7.62 | qfq | 12,432,840 | 95,771,339 | -0.78% |
| 2025-03-06 | 7.71 | 7.77 | 7.65 | 7.72 | 7.68 | qfq | 8,363,407 | 64,434,802 | 0.13% |
| 2025-03-05 | 7.72 | 7.73 | 7.47 | 7.71 | 7.67 | qfq | 10,080,500 | 76,527,022 | -0.13% |
| 2025-03-04 | 7.61 | 7.74 | 7.52 | 7.72 | 7.68 | qfq | 7,824,260 | 59,718,603 | 1.58% |
| 2025-03-03 | 7.45 | 7.65 | 7.42 | 7.60 | 7.56 | qfq | 8,003,740 | 60,626,848 | 1.88% |
| 2025-02-28 | 7.56 | 7.59 | 7.40 | 7.46 | 7.42 | qfq | 6,259,240 | 46,843,657 | -1.84% |
| 2025-02-27 | 7.63 | 7.66 | 7.43 | 7.60 | 7.56 | qfq | 6,979,180 | 52,584,293 | -0.39% |
| 2025-02-26 | 7.62 | 7.74 | 7.55 | 7.63 | 7.59 | qfq | 8,469,814 | 64,689,667 | 0.13% |
| 2025-02-25 | 7.45 | 7.78 | 7.37 | 7.62 | 7.58 | qfq | 11,819,412 | 89,614,397 | 2.01% |
| 2025-02-24 | 7.42 | 7.56 | 7.39 | 7.47 | 7.43 | qfq | 7,078,320 | 52,805,640 | 0.81% |
| 2025-02-21 | 7.56 | 7.57 | 7.34 | 7.41 | 7.37 | qfq | 9,915,350 | 73,529,704 | -1.98% |
| 2025-02-20 | 7.56 | 7.58 | 7.46 | 7.56 | 7.52 | qfq | 6,340,180 | 47,703,308 | 0.40% |
| 2025-02-19 | 7.47 | 7.58 | 7.44 | 7.53 | 7.49 | qfq | 7,046,230 | 52,874,776 | 0.94% |
| 2025-02-18 | 7.74 | 7.77 | 7.43 | 7.46 | 7.42 | qfq | 8,123,508 | 61,561,310 | -3.62% |
| 2025-02-17 | 7.70 | 7.82 | 7.65 | 7.74 | 7.70 | qfq | 9,164,420 | 70,869,287 | 0.52% |
| 2025-02-14 | 7.73 | 7.91 | 7.63 | 7.70 | 7.66 | qfq | 9,122,280 | 70,525,789 | -0.26% |
| 2025-02-13 | 7.75 | 7.79 | 7.69 | 7.72 | 7.68 | qfq | 6,918,640 | 53,572,956 | -0.39% |
| 2025-02-12 | 7.62 | 7.75 | 7.58 | 7.75 | 7.71 | qfq | 6,485,780 | 49,896,374 | 1.57% |
| 2025-02-11 | 7.77 | 7.77 | 7.57 | 7.63 | 7.59 | qfq | 7,151,440 | 54,555,237 | -1.42% |
| 2025-02-10 | 7.63 | 7.74 | 7.61 | 7.74 | 7.70 | qfq | 7,057,740 | 54,209,303 | 2.11% |
| 2025-02-07 | 7.47 | 7.66 | 7.47 | 7.58 | 7.54 | qfq | 8,218,420 | 62,256,978 | 1.47% |
| 2025-02-06 | 7.35 | 7.47 | 7.23 | 7.47 | 7.43 | qfq | 6,689,900 | 49,405,000 | 1.91% |
| 2025-02-05 | 7.27 | 7.36 | 7.26 | 7.33 | 7.29 | qfq | 3,554,940 | 26,014,570 | 0.83% |
| 2025-01-27 | 7.29 | 7.47 | 7.23 | 7.27 | 7.23 | qfq | 5,565,280 | 40,902,076 | -0.27% |
| 2025-01-24 | 7.35 | 7.35 | 7.22 | 7.29 | 7.25 | qfq | 4,963,860 | 36,059,017 | -0.27% |
| 2025-01-23 | 7.35 | 7.51 | 7.29 | 7.31 | 7.27 | qfq | 7,003,140 | 51,917,353 | 0.41% |
| 2025-01-22 | 7.39 | 7.40 | 7.22 | 7.28 | 7.24 | qfq | 5,352,100 | 39,046,382 | -2.02% |
| 2025-01-21 | 7.55 | 7.61 | 7.36 | 7.43 | 7.39 | qfq | 6,105,700 | 45,511,429 | -1.72% |
| 2025-01-20 | 7.48 | 7.65 | 7.34 | 7.56 | 7.52 | qfq | 8,167,938 | 61,499,332 | 1.48% |
| 2025-01-17 | 7.39 | 7.51 | 7.34 | 7.45 | 7.41 | qfq | 5,434,544 | 40,384,313 | 0.13% |
| 2025-01-16 | 7.35 | 7.53 | 7.34 | 7.44 | 7.40 | qfq | 6,583,320 | 49,043,653 | 1.09% |
| 2025-01-15 | 7.43 | 7.53 | 7.31 | 7.36 | 7.32 | qfq | 7,022,240 | 51,933,763 | -1.34% |
| 2025-01-14 | 7.12 | 7.48 | 7.12 | 7.46 | 7.42 | qfq | 8,582,390 | 62,968,441 | 4.78% |
| 2025-01-13 | 7.04 | 7.16 | 6.85 | 7.12 | 7.08 | qfq | 5,974,200 | 42,045,324 | -0.14% |
| 2025-01-10 | 7.33 | 7.38 | 7.08 | 7.13 | 7.09 | qfq | 6,951,340 | 50,300,249 | -3.13% |
| 2025-01-09 | 7.24 | 7.38 | 7.23 | 7.36 | 7.32 | qfq | 6,125,700 | 44,867,562 | 0.82% |
| 2025-01-08 | 7.15 | 7.33 | 7.06 | 7.30 | 7.26 | qfq | 7,780,340 | 56,078,080 | 0.55% |
| 2025-01-07 | 7.14 | 7.28 | 7.07 | 7.26 | 7.22 | qfq | 7,647,254 | 54,712,250 | 1.97% |
| 2025-01-06 | 7.14 | 7.17 | 6.81 | 7.12 | 7.08 | qfq | 11,398,700 | 80,128,446 | -1.66% |
| 2025-01-03 | 7.82 | 7.84 | 7.14 | 7.24 | 7.20 | qfq | 15,224,140 | 112,393,982 | -6.58% |
| 2025-01-02 | 7.91 | 8.14 | 7.68 | 7.75 | 7.71 | qfq | 11,495,480 | 91,070,430 | -2.39% |
| 2024-12-31 | 8.00 | 8.10 | 7.82 | 7.94 | 7.90 | qfq | 8,510,840 | 67,786,975 | -0.87% |
| 2024-12-30 | 8.03 | 8.08 | 7.75 | 8.01 | 7.97 | qfq | 12,094,580 | 95,510,373 | 0.38% |
| 2024-12-27 | 7.80 | 8.41 | 7.77 | 7.98 | 7.94 | qfq | 18,495,200 | 149,577,349 | 2.31% |
| 2024-12-26 | 7.71 | 7.94 | 7.71 | 7.80 | 7.76 | qfq | 7,156,080 | 55,937,514 | 0.52% |
| 2024-12-25 | 7.99 | 8.00 | 7.61 | 7.76 | 7.72 | qfq | 9,997,000 | 77,265,715 | -2.39% |
| 2024-12-24 | 7.87 | 7.99 | 7.72 | 7.95 | 7.91 | qfq | 10,630,780 | 83,530,037 | 0.13% |
| 2024-12-23 | 8.31 | 8.35 | 7.83 | 7.94 | 7.90 | qfq | 15,917,064 | 127,713,365 | -4.68% |
| 2024-12-20 | 8.31 | 8.49 | 8.28 | 8.33 | 8.29 | qfq | 10,148,040 | 84,853,115 | 0.24% |
| 2024-12-19 | 8.27 | 8.37 | 8.20 | 8.31 | 8.27 | qfq | 12,184,340 | 100,744,814 | -1.89% |
| 2024-12-18 | 8.42 | 8.59 | 8.30 | 8.47 | 8.43 | qfq | 21,176,840 | 179,406,410 | 2.79% |
| 2024-12-17 | 8.55 | 8.59 | 8.12 | 8.24 | 8.20 | qfq | 18,788,320 | 155,839,219 | -3.85% |
| 2024-12-16 | 8.76 | 8.80 | 8.48 | 8.57 | 8.53 | qfq | 19,297,560 | 165,463,487 | -2.72% |
| 2024-12-13 | 8.87 | 8.98 | 8.80 | 8.81 | 8.77 | qfq | 15,830,700 | 140,720,438 | -0.79% |
| 2024-12-12 | 8.95 | 8.96 | 8.81 | 8.88 | 8.84 | qfq | 15,837,120 | 140,493,488 | -1.22% |
| 2024-12-11 | 8.87 | 9.01 | 8.81 | 8.99 | 8.94 | qfq | 16,143,459 | 143,790,233 | 0.90% |
| 2024-12-10 | 9.10 | 9.15 | 8.90 | 8.91 | 8.86 | qfq | 21,847,859 | 196,086,768 | -0.22% |
| 2024-12-09 | 9.14 | 9.34 | 8.81 | 8.93 | 8.88 | qfq | 25,044,166 | 225,517,539 | -1.98% |
| 2024-12-06 | 9.06 | 9.18 | 8.90 | 9.11 | 9.06 | qfq | 29,515,660 | 267,594,336 | 0.66% |
| 2024-12-05 | 8.83 | 9.05 | 8.81 | 9.05 | 9.00 | qfq | 24,614,900 | 220,416,870 | 2.03% |
| 2024-12-04 | 9.01 | 9.05 | 8.77 | 8.87 | 8.83 | qfq | 27,744,940 | 247,150,962 | -2.53% |
| 2024-12-03 | 9.16 | 9.18 | 8.92 | 9.10 | 9.05 | qfq | 31,899,794 | 288,129,086 | 0.55% |
| 2024-12-02 | 8.94 | 9.18 | 8.94 | 9.05 | 9.00 | qfq | 40,207,150 | 364,120,053 | 1.23% |
| 2024-11-29 | 8.93 | 9.06 | 8.75 | 8.94 | 8.89 | qfq | 50,500,596 | 449,184,210 | -2.30% |
| 2024-11-28 | 9.60 | 9.70 | 9.08 | 9.15 | 9.10 | qfq | 72,022,326 | 668,384,841 | -7.20% |
| 2024-11-27 | 9.86 | 10.39 | 9.86 | 9.86 | 9.81 | qfq | 59,363,892 | 588,224,567 | -10.04% |
| 2024-11-26 | 10.96 | 11.02 | 10.96 | 10.96 | 10.90 | qfq | 7,996,600 | 87,644,886 | -10.02% |
| 2024-11-25 | 12.18 | 12.84 | 12.18 | 12.18 | 12.12 | qfq | 58,244,266 | 713,837,751 | -9.98% |
| 2024-11-22 | 12.37 | 13.53 | 12.35 | 13.53 | 13.46 | qfq | 89,127,155 | 1,192,403,556 | 10.00% |
| 2024-11-21 | 12.30 | 12.30 | 10.58 | 12.30 | 12.24 | qfq | 93,542,817 | 1,106,206,047 | 10.02% |
| 2024-11-20 | 11.18 | 11.18 | 11.10 | 11.18 | 11.12 | qfq | 12,719,721 | 142,191,928 | 10.04% |
| 2024-11-19 | 9.24 | 10.16 | 8.52 | 10.16 | 10.11 | qfq | 45,101,594 | 442,216,032 | 9.96% |
| 2024-11-18 | 9.00 | 9.24 | 8.68 | 9.24 | 9.19 | qfq | 58,419,038 | 532,822,034 | 10.00% |
| 2024-11-15 | 8.80 | 9.27 | 8.20 | 8.40 | 8.36 | qfq | 52,305,756 | 461,395,932 | -0.36% |
| 2024-11-14 | 7.96 | 8.43 | 7.96 | 8.43 | 8.39 | qfq | 32,540,523 | 272,921,638 | 10.05% |
| 2024-11-13 | 8.10 | 8.30 | 7.64 | 7.66 | 7.62 | qfq | 47,259,468 | 372,796,972 | -9.78% |
| 2024-11-12 | 7.80 | 8.86 | 7.25 | 8.49 | 8.45 | qfq | 76,518,769 | 595,803,040 | 5.33% |
| 2024-11-11 | 8.17 | 8.90 | 7.50 | 8.06 | 8.02 | qfq | 82,805,617 | 686,829,348 | -0.37% |
| 2024-11-08 | 8.09 | 8.09 | 7.90 | 8.09 | 8.05 | qfq | 13,387,407 | 108,202,043 | 10.07% |
| 2024-11-07 | 7.35 | 7.35 | 6.70 | 7.35 | 7.31 | qfq | 54,750,562 | 394,428,627 | 10.03% |
| 2024-11-06 | 6.68 | 6.68 | 6.68 | 6.68 | 6.65 | qfq | 5,336,487 | 35,647,733 | 10.05% |
| 2024-11-05 | 5.52 | 6.07 | 5.52 | 6.07 | 6.04 | qfq | 24,113,297 | 141,266,983 | 9.96% |
| 2024-11-04 | 5.46 | 5.54 | 5.37 | 5.52 | 5.49 | qfq | 6,659,685 | 36,373,675 | 1.10% |
| 2024-11-01 | 5.56 | 5.61 | 5.37 | 5.46 | 5.43 | qfq | 9,398,120 | 51,499,530 | -2.15% |
| 2024-10-31 | 5.57 | 5.63 | 5.53 | 5.58 | 5.55 | qfq | 7,505,540 | 41,869,704 | 0.18% |
| 2024-10-30 | 5.58 | 5.63 | 5.50 | 5.57 | 5.54 | qfq | 5,441,860 | 30,229,983 | -0.18% |
| 2024-10-29 | 5.76 | 5.83 | 5.55 | 5.58 | 5.55 | qfq | 9,677,420 | 54,654,981 | -2.62% |
| 2024-10-28 | 5.55 | 5.74 | 5.55 | 5.73 | 5.70 | qfq | 11,147,081 | 63,217,553 | 3.80% |
| 2024-10-25 | 5.44 | 5.53 | 5.44 | 5.52 | 5.49 | qfq | 7,057,180 | 38,741,560 | 1.47% |
| 2024-10-24 | 5.36 | 5.46 | 5.34 | 5.44 | 5.41 | qfq | 6,737,134 | 36,532,084 | 1.12% |
| 2024-10-23 | 5.36 | 5.45 | 5.35 | 5.38 | 5.35 | qfq | 6,725,315 | 36,323,328 | 0.19% |
| 2024-10-22 | 5.35 | 5.41 | 5.32 | 5.37 | 5.34 | qfq | 7,186,660 | 38,531,417 | -0.19% |
| 2024-10-21 | 5.24 | 5.55 | 5.18 | 5.38 | 5.35 | qfq | 14,509,922 | 77,415,623 | 2.67% |
| 2024-10-18 | 5.16 | 5.30 | 5.13 | 5.24 | 5.21 | qfq | 7,800,661 | 40,677,100 | 0.96% |
| 2024-10-17 | 5.35 | 5.38 | 5.18 | 5.19 | 5.16 | qfq | 7,853,161 | 41,432,227 | -2.81% |
| 2024-10-16 | 5.30 | 5.38 | 5.26 | 5.34 | 5.31 | qfq | 9,044,200 | 48,288,651 | 1.91% |
| 2024-10-15 | 5.39 | 5.42 | 5.21 | 5.24 | 5.21 | qfq | 9,830,900 | 52,308,072 | -3.14% |
| 2024-10-14 | 5.42 | 5.50 | 5.33 | 5.41 | 5.38 | qfq | 12,180,560 | 65,788,835 | 1.69% |
| 2024-10-11 | 5.29 | 5.55 | 5.23 | 5.32 | 5.29 | qfq | 14,610,500 | 78,596,384 | 0.38% |
| 2024-10-10 | 5.21 | 5.42 | 5.11 | 5.30 | 5.27 | qfq | 11,913,740 | 62,792,206 | 1.92% |
| 2024-10-09 | 5.50 | 5.54 | 5.17 | 5.20 | 5.17 | qfq | 17,896,382 | 96,260,509 | -8.77% |
| 2024-10-08 | 6.02 | 6.03 | 5.48 | 5.70 | 5.67 | qfq | 28,072,105 | 160,244,895 | 4.01% |
| 2024-09-30 | 5.53 | 5.58 | 5.17 | 5.48 | 5.45 | qfq | 28,583,827 | 155,413,818 | 8.09% |
| 2024-09-27 | 4.99 | 5.15 | 4.89 | 5.07 | 5.04 | qfq | 15,490,486 | 77,608,627 | 1.60% |
| 2024-09-26 | 4.85 | 5.00 | 4.81 | 4.99 | 4.96 | qfq | 15,354,872 | 75,316,969 | 4.18% |
| 2024-09-25 | 4.78 | 5.06 | 4.69 | 4.79 | 4.77 | qfq | 15,793,991 | 76,799,605 | 2.79% |
| 2024-09-24 | 4.41 | 4.71 | 4.41 | 4.66 | 4.64 | qfq | 7,649,280 | 35,043,292 | 5.19% |
| 2024-09-23 | 4.43 | 4.44 | 4.38 | 4.43 | 4.41 | qfq | 1,597,880 | 7,054,625 | 0.00% |
| 2024-09-20 | 4.46 | 4.47 | 4.41 | 4.43 | 4.41 | qfq | 2,697,360 | 11,957,420 | -0.45% |
| 2024-09-19 | 4.31 | 4.47 | 4.29 | 4.45 | 4.43 | qfq | 3,813,373 | 16,759,977 | 4.22% |
| 2024-09-18 | 4.39 | 4.43 | 4.19 | 4.27 | 4.25 | qfq | 3,490,580 | 14,927,180 | -2.73% |
| 2024-09-13 | 4.40 | 4.47 | 4.37 | 4.39 | 4.37 | qfq | 3,092,620 | 13,653,481 | -0.45% |
| 2024-09-12 | 4.33 | 4.46 | 4.33 | 4.41 | 4.39 | qfq | 4,106,079 | 18,089,810 | 1.85% |
| 2024-09-11 | 4.36 | 4.38 | 4.31 | 4.33 | 4.31 | qfq | 1,905,680 | 8,285,816 | -0.92% |
| 2024-09-10 | 4.35 | 4.43 | 4.30 | 4.37 | 4.35 | qfq | 2,590,220 | 11,303,242 | 0.46% |
| 2024-09-09 | 4.32 | 4.38 | 4.27 | 4.35 | 4.33 | qfq | 2,376,782 | 10,317,374 | 0.46% |
| 2024-09-06 | 4.41 | 4.42 | 4.33 | 4.33 | 4.31 | qfq | 2,751,780 | 12,005,578 | -1.59% |
| 2024-09-05 | 4.37 | 4.41 | 4.36 | 4.40 | 4.38 | qfq | 2,409,960 | 10,566,898 | 1.15% |
| 2024-09-04 | 4.41 | 4.42 | 4.35 | 4.35 | 4.33 | qfq | 2,966,240 | 12,979,265 | -1.58% |
| 2024-09-03 | 4.40 | 4.45 | 4.37 | 4.42 | 4.40 | qfq | 3,369,141 | 14,838,938 | 0.45% |
| 2024-09-02 | 4.48 | 4.53 | 4.39 | 4.40 | 4.38 | qfq | 4,126,600 | 18,446,009 | -1.79% |
| 2024-08-30 | 4.46 | 4.54 | 4.42 | 4.48 | 4.46 | qfq | 4,772,620 | 21,460,610 | 0.67% |
| 2024-08-29 | 4.45 | 4.47 | 4.38 | 4.45 | 4.43 | qfq | 3,438,000 | 15,231,304 | 0.00% |
| 2024-08-28 | 4.42 | 4.50 | 4.37 | 4.45 | 4.43 | qfq | 3,004,800 | 13,373,012 | 0.91% |
| 2024-08-27 | 4.48 | 4.48 | 4.39 | 4.41 | 4.39 | qfq | 2,694,100 | 11,946,403 | -1.34% |
| 2024-08-26 | 4.38 | 4.48 | 4.35 | 4.47 | 4.45 | qfq | 3,707,800 | 16,455,116 | 1.82% |
| 2024-08-23 | 4.41 | 4.43 | 4.36 | 4.39 | 4.37 | qfq | 3,468,000 | 15,245,489 | -0.45% |
| 2024-08-22 | 4.48 | 4.52 | 4.40 | 4.41 | 4.39 | qfq | 3,217,740 | 14,305,978 | -1.78% |
| 2024-08-21 | 4.50 | 4.54 | 4.45 | 4.49 | 4.47 | qfq | 2,584,700 | 11,620,855 | 0.00% |
| 2024-08-20 | 4.61 | 4.62 | 4.47 | 4.49 | 4.47 | qfq | 3,363,520 | 15,215,640 | -2.60% |
| 2024-08-19 | 4.60 | 4.63 | 4.56 | 4.61 | 4.59 | qfq | 2,406,680 | 11,065,641 | 0.00% |
| 2024-08-16 | 4.70 | 4.72 | 4.59 | 4.61 | 4.59 | qfq | 3,797,400 | 17,612,030 | -1.91% |
| 2024-08-15 | 4.70 | 4.73 | 4.63 | 4.70 | 4.68 | qfq | 3,047,000 | 14,279,135 | -0.42% |
| 2024-08-14 | 4.72 | 4.75 | 4.71 | 4.72 | 4.70 | qfq | 2,192,701 | 10,368,644 | -0.42% |
| 2024-08-13 | 4.70 | 4.74 | 4.62 | 4.74 | 4.72 | qfq | 3,164,841 | 14,867,730 | 1.28% |
| 2024-08-12 | 4.71 | 4.76 | 4.66 | 4.68 | 4.66 | qfq | 3,079,740 | 14,498,575 | -0.21% |
| 2024-08-09 | 4.72 | 4.76 | 4.66 | 4.69 | 4.67 | qfq | 2,284,200 | 10,764,346 | -0.64% |
| 2024-08-08 | 4.70 | 4.74 | 4.66 | 4.72 | 4.70 | qfq | 2,327,766 | 10,953,014 | 0.00% |
| 2024-08-07 | 4.73 | 4.75 | 4.68 | 4.72 | 4.70 | qfq | 2,158,340 | 10,176,862 | -0.42% |
| 2024-08-06 | 4.69 | 4.74 | 4.67 | 4.74 | 4.72 | qfq | 3,138,200 | 14,789,703 | 1.72% |
| 2024-08-05 | 4.67 | 4.79 | 4.66 | 4.66 | 4.64 | qfq | 3,583,340 | 16,932,850 | -1.69% |
| 2024-08-02 | 4.78 | 4.81 | 4.70 | 4.74 | 4.72 | qfq | 3,928,100 | 18,685,514 | -1.46% |
| 2024-08-01 | 4.77 | 4.83 | 4.74 | 4.81 | 4.79 | qfq | 4,728,880 | 22,652,361 | 0.84% |
| 2024-07-31 | 4.70 | 4.79 | 4.68 | 4.77 | 4.75 | qfq | 5,481,302 | 26,048,691 | 1.71% |
| 2024-07-30 | 4.66 | 4.71 | 4.65 | 4.69 | 4.67 | qfq | 3,560,201 | 16,690,357 | 0.43% |
| 2024-07-29 | 4.57 | 4.70 | 4.54 | 4.67 | 4.65 | qfq | 3,703,920 | 17,181,665 | 1.97% |
| 2024-07-26 | 4.55 | 4.60 | 4.54 | 4.58 | 4.56 | qfq | 3,901,260 | 17,849,511 | 0.22% |
| 2024-07-25 | 4.50 | 4.58 | 4.42 | 4.57 | 4.55 | qfq | 4,200,560 | 18,930,607 | 2.70% |
| 2024-07-24 | 4.52 | 4.57 | 4.42 | 4.45 | 4.43 | qfq | 4,455,323 | 19,953,372 | -1.11% |
| 2024-07-23 | 4.56 | 4.62 | 4.50 | 4.50 | 4.48 | qfq | 4,050,261 | 18,518,352 | 0.00% |
| 2024-07-22 | 4.45 | 4.52 | 4.43 | 4.50 | 4.48 | qfq | 2,434,301 | 10,909,694 | 1.35% |
| 2024-07-19 | 4.45 | 4.47 | 4.36 | 4.44 | 4.42 | qfq | 3,683,500 | 16,276,785 | -0.67% |
| 2024-07-18 | 4.48 | 4.50 | 4.39 | 4.47 | 4.45 | qfq | 4,421,100 | 19,652,350 | -0.45% |
| 2024-07-17 | 4.54 | 4.56 | 4.47 | 4.49 | 4.47 | qfq | 2,587,622 | 11,629,181 | -0.66% |
| 2024-07-16 | 4.60 | 4.62 | 4.50 | 4.52 | 4.50 | qfq | 3,608,062 | 16,398,250 | -1.74% |
| 2024-07-15 | 4.66 | 4.68 | 4.56 | 4.60 | 4.58 | qfq | 3,062,720 | 14,091,834 | -1.92% |
| 2024-07-12 | 4.66 | 4.78 | 4.64 | 4.69 | 4.67 | qfq | 4,571,380 | 21,555,413 | 0.86% |
| 2024-07-11 | 4.52 | 4.66 | 4.50 | 4.65 | 4.63 | qfq | 5,503,762 | 25,284,479 | 4.97% |
| 2024-07-10 | 4.57 | 4.57 | 4.42 | 4.43 | 4.41 | qfq | 4,821,800 | 21,575,094 | -3.28% |
| 2024-07-09 | 4.49 | 4.58 | 4.38 | 4.58 | 4.56 | qfq | 5,240,200 | 23,546,267 | 2.00% |
| 2024-07-08 | 4.67 | 4.68 | 4.46 | 4.49 | 4.45 | qfq | 5,236,800 | 23,701,752 | -3.85% |
| 2024-07-05 | 4.64 | 4.69 | 4.51 | 4.67 | 4.63 | qfq | 3,436,420 | 15,886,354 | 0.86% |
| 2024-07-04 | 4.84 | 4.84 | 4.60 | 4.63 | 4.59 | qfq | 3,425,200 | 16,030,223 | -3.34% |
| 2024-07-03 | 4.82 | 4.85 | 4.78 | 4.79 | 4.74 | qfq | 3,086,000 | 14,822,868 | -0.83% |
| 2024-07-02 | 4.69 | 4.88 | 4.67 | 4.83 | 4.78 | qfq | 5,745,454 | 27,543,528 | 3.21% |
| 2024-07-01 | 4.64 | 4.72 | 4.62 | 4.68 | 4.64 | qfq | 3,809,400 | 17,752,239 | 1.08% |
| 2024-06-28 | 4.64 | 4.72 | 4.56 | 4.63 | 4.59 | qfq | 3,662,780 | 17,049,659 | -0.43% |
| 2024-06-27 | 4.63 | 4.72 | 4.61 | 4.65 | 4.61 | qfq | 5,228,340 | 24,370,093 | 0.22% |
| 2024-06-26 | 4.55 | 4.65 | 4.46 | 4.64 | 4.60 | qfq | 5,100,393 | 23,198,633 | 2.20% |
| 2024-06-25 | 4.43 | 4.63 | 4.43 | 4.54 | 4.50 | qfq | 5,062,340 | 22,920,561 | 3.42% |
| 2024-06-24 | 4.56 | 4.59 | 4.36 | 4.39 | 4.35 | qfq | 5,163,040 | 22,931,059 | -4.36% |
| 2024-06-21 | 4.58 | 4.64 | 4.44 | 4.59 | 4.55 | qfq | 4,172,020 | 19,135,345 | 0.00% |
| 2024-06-20 | 4.77 | 4.81 | 4.56 | 4.59 | 4.55 | qfq | 5,353,140 | 24,916,154 | -3.97% |
| 2024-06-19 | 4.68 | 4.82 | 4.67 | 4.78 | 4.73 | qfq | 5,646,040 | 26,847,618 | 2.58% |
| 2024-06-18 | 4.63 | 4.67 | 4.57 | 4.66 | 4.62 | qfq | 3,108,420 | 14,402,715 | 1.08% |
| 2024-06-17 | 4.69 | 4.79 | 4.60 | 4.61 | 4.57 | qfq | 5,086,640 | 23,831,767 | -2.12% |
| 2024-06-14 | 4.67 | 4.74 | 4.60 | 4.71 | 4.67 | qfq | 4,323,000 | 20,302,738 | 0.86% |
| 2024-06-13 | 4.70 | 4.72 | 4.62 | 4.67 | 4.63 | qfq | 3,602,799 | 16,776,300 | -0.64% |
| 2024-06-12 | 4.61 | 4.73 | 4.56 | 4.70 | 4.66 | qfq | 4,521,869 | 21,082,127 | 2.17% |
| 2024-06-11 | 4.74 | 4.77 | 4.50 | 4.60 | 4.56 | qfq | 6,686,961 | 30,694,033 | -1.29% |
| 2024-06-07 | 4.32 | 4.68 | 4.32 | 4.66 | 4.62 | qfq | 10,052,744 | 45,835,031 | 8.37% |
| 2024-06-06 | 4.61 | 4.64 | 4.23 | 4.30 | 4.26 | qfq | 9,441,220 | 41,347,511 | -6.72% |
| 2024-06-05 | 4.83 | 4.84 | 4.61 | 4.61 | 4.57 | qfq | 5,463,700 | 25,539,353 | -3.76% |
| 2024-06-04 | 4.92 | 4.94 | 4.71 | 4.79 | 4.74 | qfq | 5,055,100 | 24,121,484 | -2.64% |
| 2024-06-03 | 5.08 | 5.14 | 4.81 | 4.92 | 4.87 | qfq | 5,882,140 | 29,140,996 | -3.72% |
| 2024-05-31 | 5.17 | 5.18 | 5.08 | 5.11 | 5.06 | qfq | 3,196,740 | 16,330,487 | -0.78% |
| 2024-05-30 | 5.19 | 5.25 | 5.14 | 5.15 | 5.10 | qfq | 3,324,500 | 17,197,702 | -1.72% |
| 2024-05-29 | 5.17 | 5.29 | 5.10 | 5.24 | 5.19 | qfq | 4,062,840 | 21,260,632 | 1.16% |
| 2024-05-28 | 5.25 | 5.25 | 5.16 | 5.18 | 5.13 | qfq | 3,439,620 | 17,897,461 | -1.15% |
| 2024-05-27 | 5.24 | 5.26 | 5.16 | 5.24 | 5.19 | qfq | 3,986,020 | 20,747,752 | -0.19% |
| 2024-05-24 | 5.22 | 5.31 | 5.18 | 5.25 | 5.20 | qfq | 4,848,160 | 25,532,853 | 0.77% |
| 2024-05-23 | 5.35 | 5.35 | 5.18 | 5.21 | 5.16 | qfq | 4,930,340 | 25,818,461 | -2.62% |
| 2024-05-22 | 5.37 | 5.39 | 5.32 | 5.35 | 5.30 | qfq | 3,631,860 | 19,435,087 | -0.74% |
| 2024-05-21 | 5.35 | 5.41 | 5.32 | 5.39 | 5.34 | qfq | 4,592,400 | 24,683,122 | 0.00% |
| 2024-05-20 | 5.42 | 5.45 | 5.35 | 5.39 | 5.34 | qfq | 5,775,807 | 31,157,284 | 0.19% |
| 2024-05-17 | 5.28 | 5.43 | 5.28 | 5.38 | 5.33 | qfq | 5,755,820 | 30,882,530 | 1.32% |
| 2024-05-16 | 5.25 | 5.37 | 5.25 | 5.31 | 5.26 | qfq | 5,699,580 | 30,299,977 | 1.92% |
| 2024-05-15 | 5.28 | 5.33 | 5.20 | 5.21 | 5.16 | qfq | 5,902,440 | 31,077,957 | -0.95% |
| 2024-05-14 | 5.32 | 5.34 | 5.20 | 5.26 | 5.21 | qfq | 10,325,761 | 54,399,643 | -0.94% |
| 2024-05-13 | 5.54 | 5.66 | 5.27 | 5.31 | 5.26 | qfq | 13,987,200 | 75,280,524 | 0.38% |
| 2024-05-10 | 5.29 | 5.38 | 5.26 | 5.29 | 5.24 | qfq | 4,925,161 | 26,093,606 | -0.56% |
| 2024-05-09 | 5.18 | 5.37 | 5.18 | 5.32 | 5.27 | qfq | 5,675,840 | 29,987,414 | 2.31% |
| 2024-05-08 | 5.20 | 5.24 | 5.15 | 5.20 | 5.15 | qfq | 5,782,996 | 30,050,436 | 0.00% |
| 2024-05-07 | 5.20 | 5.22 | 5.10 | 5.20 | 5.15 | qfq | 8,568,559 | 44,198,677 | -0.38% |
| 2024-05-06 | 4.99 | 5.43 | 4.99 | 5.22 | 5.17 | qfq | 15,113,440 | 79,411,720 | 5.45% |
| 2024-04-30 | 4.95 | 5.05 | 4.89 | 4.95 | 4.90 | qfq | 7,811,140 | 38,712,208 | 1.85% |
| 2024-04-29 | 4.69 | 4.86 | 4.69 | 4.86 | 4.81 | qfq | 4,488,260 | 21,604,758 | 3.62% |
| 2024-04-26 | 4.66 | 4.74 | 4.54 | 4.69 | 4.65 | qfq | 5,580,136 | 26,021,219 | 0.64% |
| 2024-04-25 | 4.57 | 4.68 | 4.51 | 4.66 | 4.62 | qfq | 3,923,700 | 18,169,609 | 1.97% |
| 2024-04-24 | 4.47 | 4.57 | 4.46 | 4.57 | 4.53 | qfq | 4,108,320 | 18,614,210 | 2.47% |
| 2024-04-23 | 4.35 | 4.50 | 4.35 | 4.46 | 4.42 | qfq | 4,808,580 | 21,360,279 | 2.53% |
| 2024-04-22 | 4.44 | 4.49 | 4.32 | 4.35 | 4.31 | qfq | 4,543,381 | 19,898,219 | -2.47% |
| 2024-04-19 | 4.50 | 4.58 | 4.42 | 4.46 | 4.42 | qfq | 4,586,000 | 20,587,900 | -1.55% |
| 2024-04-18 | 4.65 | 4.66 | 4.47 | 4.53 | 4.49 | qfq | 6,579,981 | 29,908,236 | -2.58% |
| 2024-04-17 | 4.27 | 4.65 | 4.27 | 4.65 | 4.61 | qfq | 9,718,433 | 43,812,867 | 8.90% |
| 2024-04-16 | 4.70 | 4.71 | 4.27 | 4.27 | 4.23 | qfq | 10,553,680 | 45,875,784 | -9.92% |
| 2024-04-15 | 5.03 | 5.11 | 4.64 | 4.74 | 4.70 | qfq | 10,736,322 | 51,688,104 | -6.88% |
| 2024-04-12 | 5.20 | 5.27 | 5.07 | 5.09 | 5.04 | qfq | 5,028,900 | 25,918,605 | -2.68% |
| 2024-04-11 | 5.10 | 5.32 | 5.07 | 5.23 | 5.18 | qfq | 4,219,840 | 22,130,056 | 0.97% |
| 2024-04-10 | 5.27 | 5.30 | 5.14 | 5.18 | 5.13 | qfq | 3,936,028 | 20,457,521 | -2.26% |
| 2024-04-09 | 5.24 | 5.31 | 5.20 | 5.30 | 5.25 | qfq | 3,462,600 | 18,155,822 | 2.12% |
| 2024-04-08 | 5.30 | 5.35 | 5.16 | 5.19 | 5.14 | qfq | 5,144,990 | 27,059,310 | -2.99% |
| 2024-04-03 | 5.29 | 5.38 | 5.26 | 5.35 | 5.30 | qfq | 6,279,580 | 33,392,993 | 1.13% |
| 2024-04-02 | 5.28 | 5.36 | 5.27 | 5.29 | 5.24 | qfq | 5,709,399 | 30,313,377 | 0.57% |
| 2024-04-01 | 5.16 | 5.27 | 5.16 | 5.26 | 5.21 | qfq | 5,880,350 | 30,734,809 | 1.94% |
| 2024-03-29 | 5.06 | 5.16 | 5.04 | 5.16 | 5.11 | qfq | 5,786,440 | 29,533,912 | 2.38% |
| 2024-03-28 | 4.93 | 5.10 | 4.91 | 5.04 | 4.99 | qfq | 5,608,921 | 28,194,815 | 2.65% |
| 2024-03-27 | 5.04 | 5.09 | 4.91 | 4.91 | 4.86 | qfq | 4,722,760 | 23,618,112 | -2.77% |
| 2024-03-26 | 5.04 | 5.08 | 4.90 | 5.05 | 5.00 | qfq | 6,781,202 | 33,929,662 | 0.20% |
| 2024-03-25 | 5.15 | 5.16 | 5.02 | 5.04 | 4.99 | qfq | 5,237,394 | 26,685,646 | -1.95% |
| 2024-03-22 | 5.26 | 5.29 | 5.11 | 5.14 | 5.09 | qfq | 6,090,040 | 31,486,491 | -2.28% |
| 2024-03-21 | 5.19 | 5.29 | 5.14 | 5.26 | 5.21 | qfq | 6,604,940 | 34,494,025 | 1.15% |
| 2024-03-20 | 5.08 | 5.20 | 5.05 | 5.20 | 5.15 | qfq | 5,547,276 | 28,509,852 | 2.77% |
| 2024-03-19 | 5.09 | 5.17 | 5.05 | 5.06 | 5.01 | qfq | 5,175,940 | 26,430,480 | -0.59% |
| 2024-03-18 | 5.02 | 5.09 | 5.01 | 5.09 | 5.04 | qfq | 6,015,000 | 30,364,940 | 1.80% |
| 2024-03-15 | 4.87 | 5.02 | 4.84 | 5.00 | 4.95 | qfq | 7,213,510 | 35,696,409 | 2.25% |
| 2024-03-14 | 4.87 | 4.98 | 4.81 | 4.89 | 4.84 | qfq | 6,644,328 | 32,576,188 | 0.82% |
| 2024-03-13 | 4.90 | 4.91 | 4.80 | 4.85 | 4.80 | qfq | 5,091,375 | 24,673,420 | -0.82% |
| 2024-03-12 | 4.80 | 4.89 | 4.76 | 4.89 | 4.84 | qfq | 7,109,340 | 34,436,430 | 2.30% |
| 2024-03-11 | 4.68 | 4.80 | 4.68 | 4.78 | 4.73 | qfq | 5,637,420 | 26,772,451 | 1.70% |
| 2024-03-08 | 4.67 | 4.73 | 4.60 | 4.70 | 4.66 | qfq | 4,434,200 | 20,686,997 | 0.64% |
| 2024-03-07 | 4.61 | 4.78 | 4.61 | 4.67 | 4.63 | qfq | 7,925,334 | 37,174,360 | 1.97% |
| 2024-03-06 | 4.50 | 4.64 | 4.47 | 4.58 | 4.54 | qfq | 5,604,861 | 25,612,962 | 1.78% |
| 2024-03-05 | 4.66 | 4.66 | 4.50 | 4.50 | 4.46 | qfq | 6,989,880 | 31,786,516 | -4.05% |
| 2024-03-04 | 4.74 | 4.76 | 4.55 | 4.69 | 4.65 | qfq | 6,187,280 | 28,792,895 | -1.26% |
| 2024-03-01 | 4.74 | 4.79 | 4.65 | 4.75 | 4.70 | qfq | 7,282,320 | 34,351,166 | 0.42% |
| 2024-02-29 | 4.50 | 4.76 | 4.41 | 4.73 | 4.69 | qfq | 10,684,260 | 49,384,979 | 4.19% |
| 2024-02-28 | 4.99 | 5.18 | 4.53 | 4.54 | 4.50 | qfq | 14,303,420 | 69,394,116 | -9.02% |
| 2024-02-27 | 4.87 | 4.99 | 4.79 | 4.99 | 4.94 | qfq | 7,999,760 | 39,448,897 | 2.04% |
| 2024-02-26 | 4.87 | 5.05 | 4.77 | 4.89 | 4.84 | qfq | 10,698,341 | 52,483,913 | 1.45% |
| 2024-02-23 | 4.68 | 4.83 | 4.63 | 4.82 | 4.77 | qfq | 8,654,940 | 40,943,951 | 4.10% |
| 2024-02-22 | 4.49 | 4.64 | 4.46 | 4.63 | 4.59 | qfq | 6,902,460 | 31,497,898 | 3.35% |
| 2024-02-21 | 4.33 | 4.63 | 4.26 | 4.48 | 4.44 | qfq | 10,946,540 | 49,062,949 | 3.23% |
| 2024-02-20 | 4.31 | 4.36 | 4.20 | 4.34 | 4.30 | qfq | 9,119,809 | 39,132,240 | 1.17% |
| 2024-02-19 | 4.12 | 4.29 | 4.12 | 4.29 | 4.25 | qfq | 13,966,796 | 58,855,086 | 5.15% |
| 2024-02-08 | 3.80 | 4.13 | 3.60 | 4.08 | 4.04 | qfq | 21,093,845 | 82,290,181 | 6.53% |
| 2024-02-07 | 4.24 | 4.30 | 3.83 | 3.83 | 3.79 | qfq | 21,637,380 | 84,719,858 | -9.88% |
| 2024-02-06 | 4.41 | 4.47 | 4.10 | 4.25 | 4.21 | qfq | 17,537,490 | 73,406,995 | -6.59% |
| 2024-02-05 | 5.08 | 5.11 | 4.55 | 4.55 | 4.51 | qfq | 10,969,490 | 50,739,655 | -10.08% |
| 2024-02-02 | 5.43 | 5.54 | 4.91 | 5.06 | 5.01 | qfq | 9,431,020 | 49,105,381 | -6.81% |
| 2024-02-01 | 5.66 | 5.71 | 5.33 | 5.43 | 5.38 | qfq | 9,716,660 | 53,216,608 | -4.90% |
| 2024-01-31 | 6.00 | 6.06 | 5.66 | 5.71 | 5.66 | qfq | 5,954,840 | 34,788,972 | -4.99% |
| 2024-01-30 | 6.18 | 6.27 | 5.99 | 6.01 | 5.95 | qfq | 5,750,600 | 35,265,960 | -3.06% |
| 2024-01-29 | 6.49 | 6.49 | 6.20 | 6.20 | 6.14 | qfq | 7,215,720 | 45,516,146 | -3.58% |
| 2024-01-26 | 6.27 | 6.50 | 6.24 | 6.43 | 6.37 | qfq | 8,114,260 | 52,194,523 | 2.39% |
| 2024-01-25 | 5.91 | 6.28 | 5.91 | 6.28 | 6.22 | qfq | 9,555,520 | 58,735,263 | 6.98% |
| 2024-01-24 | 5.60 | 5.88 | 5.60 | 5.87 | 5.81 | qfq | 9,502,900 | 54,743,949 | 5.01% |
| 2024-01-23 | 5.68 | 5.75 | 5.48 | 5.59 | 5.54 | qfq | 8,803,100 | 49,018,385 | -1.41% |
| 2024-01-22 | 6.12 | 6.12 | 5.62 | 5.67 | 5.62 | qfq | 10,096,975 | 59,260,254 | -6.90% |
| 2024-01-19 | 6.37 | 6.39 | 6.05 | 6.09 | 6.03 | qfq | 8,861,975 | 54,939,667 | -4.40% |
| 2024-01-18 | 6.51 | 6.64 | 6.18 | 6.37 | 6.31 | qfq | 16,556,844 | 105,300,741 | -2.15% |
| 2024-01-17 | 6.51 | 6.72 | 6.45 | 6.51 | 6.45 | qfq | 18,330,357 | 120,629,643 | 0.00% |
| 2024-01-16 | 6.57 | 6.65 | 6.40 | 6.51 | 6.45 | qfq | 12,753,100 | 82,779,858 | -1.81% |
| 2024-01-15 | 6.78 | 6.88 | 6.56 | 6.63 | 6.57 | qfq | 11,871,400 | 79,070,902 | -2.21% |
| 2024-01-12 | 6.73 | 6.98 | 6.73 | 6.78 | 6.72 | qfq | 14,045,930 | 96,330,436 | 1.50% |
| 2024-01-11 | 6.67 | 6.78 | 6.65 | 6.68 | 6.62 | qfq | 8,126,400 | 54,444,265 | -0.45% |
| 2024-01-10 | 6.71 | 6.82 | 6.61 | 6.71 | 6.65 | qfq | 13,289,540 | 89,526,999 | 0.15% |
| 2024-01-09 | 6.53 | 6.95 | 6.51 | 6.70 | 6.64 | qfq | 19,664,390 | 132,591,291 | 2.13% |
| 2024-01-08 | 6.78 | 6.78 | 6.54 | 6.56 | 6.50 | qfq | 11,992,360 | 79,407,587 | -2.67% |
| 2024-01-05 | 6.90 | 6.96 | 6.68 | 6.74 | 6.68 | qfq | 20,271,360 | 137,420,499 | -2.32% |
| 2024-01-04 | 7.11 | 7.12 | 6.78 | 6.90 | 6.83 | qfq | 31,493,720 | 217,367,969 | -1.15% |
| 2024-01-03 | 6.57 | 7.25 | 6.53 | 6.98 | 6.91 | qfq | 46,165,636 | 323,524,127 | 5.92% |
| 2024-01-02 | 6.38 | 6.64 | 6.33 | 6.59 | 6.53 | qfq | 11,294,920 | 73,687,715 | 2.81% |
| 2023-12-29 | 6.29 | 6.66 | 6.27 | 6.41 | 6.35 | qfq | 11,398,790 | 73,390,636 | 2.07% |
| 2023-12-28 | 6.31 | 6.34 | 6.19 | 6.28 | 6.22 | qfq | 5,058,059 | 31,714,493 | -0.48% |
| 2023-12-27 | 6.32 | 6.39 | 6.20 | 6.31 | 6.25 | qfq | 4,729,400 | 29,813,281 | -0.47% |
| 2023-12-26 | 6.28 | 6.45 | 6.25 | 6.34 | 6.28 | qfq | 5,974,780 | 37,947,917 | 0.48% |
| 2023-12-25 | 6.36 | 6.42 | 6.23 | 6.31 | 6.25 | qfq | 5,006,140 | 31,453,206 | -1.10% |
| 2023-12-22 | 6.55 | 6.58 | 6.35 | 6.38 | 6.32 | qfq | 5,732,240 | 36,954,604 | -2.30% |
| 2023-12-21 | 6.47 | 6.56 | 6.36 | 6.53 | 6.47 | qfq | 7,461,260 | 48,282,065 | 0.46% |
| 2023-12-20 | 6.55 | 6.64 | 6.47 | 6.50 | 6.44 | qfq | 6,609,062 | 43,335,034 | 0.15% |
| 2023-12-19 | 6.63 | 6.64 | 6.38 | 6.49 | 6.43 | qfq | 7,410,742 | 47,948,563 | -1.52% |
| 2023-12-18 | 6.70 | 6.73 | 6.54 | 6.59 | 6.53 | qfq | 8,121,342 | 53,682,516 | -1.64% |
| 2023-12-15 | 6.70 | 6.75 | 6.61 | 6.70 | 6.64 | qfq | 7,477,000 | 49,896,740 | -0.74% |
| 2023-12-14 | 6.68 | 6.87 | 6.67 | 6.75 | 6.69 | qfq | 13,925,882 | 93,828,247 | 1.81% |
| 2023-12-13 | 6.50 | 6.78 | 6.47 | 6.63 | 6.57 | qfq | 15,419,697 | 102,556,537 | 2.63% |
| 2023-12-12 | 6.45 | 6.55 | 6.35 | 6.46 | 6.40 | qfq | 6,370,900 | 40,880,185 | 0.62% |
| 2023-12-11 | 6.27 | 6.44 | 6.15 | 6.42 | 6.36 | qfq | 9,779,820 | 62,009,322 | 0.94% |
| 2023-12-08 | 6.43 | 6.48 | 6.26 | 6.36 | 6.30 | qfq | 12,750,307 | 81,247,456 | -1.70% |
| 2023-12-07 | 6.68 | 6.68 | 6.40 | 6.47 | 6.41 | qfq | 19,018,554 | 123,762,290 | 0.15% |
| 2023-12-06 | 6.34 | 6.47 | 6.29 | 6.46 | 6.40 | qfq | 8,044,040 | 51,546,528 | 2.70% |
| 2023-12-05 | 6.39 | 6.39 | 6.28 | 6.29 | 6.23 | qfq | 3,498,660 | 22,164,269 | -1.56% |
| 2023-12-04 | 6.33 | 6.40 | 6.28 | 6.39 | 6.33 | qfq | 4,468,459 | 28,348,462 | 1.27% |
| 2023-12-01 | 6.26 | 6.37 | 6.22 | 6.31 | 6.25 | qfq | 5,129,829 | 32,366,858 | 0.80% |
| 2023-11-30 | 6.25 | 6.29 | 6.20 | 6.26 | 6.20 | qfq | 3,957,900 | 24,695,446 | 0.00% |
| 2023-11-29 | 6.25 | 6.30 | 6.23 | 6.26 | 6.20 | qfq | 3,757,360 | 23,526,294 | 0.16% |
| 2023-11-28 | 6.25 | 6.29 | 6.19 | 6.25 | 6.19 | qfq | 3,955,080 | 24,699,950 | -0.32% |
| 2023-11-27 | 6.24 | 6.28 | 6.18 | 6.27 | 6.21 | qfq | 3,581,500 | 22,353,706 | 0.48% |
| 2023-11-24 | 6.26 | 6.28 | 6.20 | 6.24 | 6.18 | qfq | 2,579,440 | 16,093,083 | -0.16% |
| 2023-11-23 | 6.19 | 6.27 | 6.19 | 6.25 | 6.19 | qfq | 2,386,120 | 14,889,634 | 0.64% |
| 2023-11-22 | 6.22 | 6.28 | 6.19 | 6.21 | 6.15 | qfq | 2,689,040 | 16,768,450 | -0.32% |
| 2023-11-21 | 6.26 | 6.30 | 6.21 | 6.23 | 6.17 | qfq | 2,618,820 | 16,391,607 | 0.00% |
| 2023-11-20 | 6.17 | 6.26 | 6.17 | 6.23 | 6.17 | qfq | 3,431,820 | 21,372,795 | 0.97% |
| 2023-11-17 | 6.16 | 6.22 | 6.14 | 6.17 | 6.11 | qfq | 2,480,440 | 15,319,270 | 0.16% |
| 2023-11-16 | 6.19 | 6.20 | 6.14 | 6.16 | 6.10 | qfq | 2,246,340 | 13,864,750 | -0.32% |
| 2023-11-15 | 6.22 | 6.24 | 6.15 | 6.18 | 6.12 | qfq | 2,587,354 | 16,025,210 | -0.32% |
| 2023-11-14 | 6.25 | 6.26 | 6.17 | 6.20 | 6.14 | qfq | 2,760,560 | 17,123,244 | -0.96% |
| 2023-11-13 | 6.18 | 6.26 | 6.15 | 6.26 | 6.20 | qfq | 4,594,402 | 28,552,341 | 1.29% |
| 2023-11-10 | 6.13 | 6.18 | 6.06 | 6.18 | 6.12 | qfq | 4,256,840 | 26,073,200 | 0.49% |
| 2023-11-09 | 6.12 | 6.19 | 6.09 | 6.15 | 6.09 | qfq | 4,663,162 | 28,687,389 | 0.99% |
| 2023-11-08 | 6.15 | 6.17 | 6.08 | 6.09 | 6.03 | qfq | 2,661,240 | 16,269,399 | -0.33% |
| 2023-11-07 | 6.11 | 6.15 | 6.03 | 6.11 | 6.05 | qfq | 4,378,600 | 26,677,641 | 0.33% |
| 2023-11-06 | 6.13 | 6.18 | 6.08 | 6.09 | 6.03 | qfq | 3,477,000 | 21,235,828 | -0.33% |
| 2023-11-03 | 6.13 | 6.20 | 6.10 | 6.11 | 6.05 | qfq | 2,984,700 | 18,358,454 | -0.16% |
| 2023-11-02 | 6.14 | 6.17 | 6.08 | 6.12 | 6.06 | qfq | 2,652,657 | 16,243,024 | -0.33% |
| 2023-11-01 | 6.07 | 6.16 | 6.05 | 6.14 | 6.08 | qfq | 4,458,375 | 27,263,838 | 1.82% |
| 2023-10-31 | 6.07 | 6.08 | 6.02 | 6.03 | 5.97 | qfq | 3,900,860 | 23,599,756 | 0.00% |
| 2023-10-30 | 6.09 | 6.13 | 6.02 | 6.03 | 5.97 | qfq | 4,592,680 | 27,844,966 | -0.99% |
| 2023-10-27 | 6.01 | 6.11 | 5.97 | 6.09 | 6.03 | qfq | 5,056,073 | 30,690,122 | 1.50% |
| 2023-10-26 | 5.96 | 6.03 | 5.95 | 6.00 | 5.94 | qfq | 5,363,740 | 32,107,070 | 0.00% |
| 2023-10-25 | 5.89 | 6.02 | 5.89 | 6.00 | 5.94 | qfq | 7,304,160 | 43,562,425 | 4.17% |
| 2023-10-24 | 5.59 | 5.77 | 5.55 | 5.76 | 5.71 | qfq | 5,064,360 | 28,910,645 | 3.78% |
| 2023-10-23 | 5.61 | 5.72 | 5.50 | 5.55 | 5.50 | qfq | 4,744,120 | 26,512,483 | -1.94% |
| 2023-10-20 | 5.69 | 5.75 | 5.64 | 5.66 | 5.61 | qfq | 3,043,020 | 17,322,611 | -0.53% |
| 2023-10-19 | 5.66 | 5.82 | 5.64 | 5.69 | 5.64 | qfq | 3,283,500 | 18,790,078 | 0.35% |
| 2023-10-18 | 5.81 | 5.83 | 5.67 | 5.67 | 5.62 | qfq | 3,125,868 | 17,869,088 | -2.24% |
| 2023-10-17 | 5.83 | 5.90 | 5.78 | 5.80 | 5.74 | qfq | 3,452,320 | 20,102,706 | -0.51% |
| 2023-10-16 | 5.76 | 5.89 | 5.76 | 5.83 | 5.77 | qfq | 3,635,869 | 21,159,342 | 0.87% |
| 2023-10-13 | 5.89 | 5.90 | 5.75 | 5.78 | 5.73 | qfq | 4,384,820 | 25,418,019 | -2.20% |
| 2023-10-12 | 5.89 | 5.91 | 5.85 | 5.91 | 5.85 | qfq | 2,290,280 | 13,483,421 | 0.51% |
| 2023-10-11 | 5.89 | 5.95 | 5.85 | 5.88 | 5.82 | qfq | 3,427,260 | 20,188,857 | 0.00% |
| 2023-10-10 | 5.93 | 5.99 | 5.86 | 5.88 | 5.82 | qfq | 3,964,260 | 23,436,301 | -0.84% |
| 2023-10-09 | 6.17 | 6.18 | 5.90 | 5.93 | 5.87 | qfq | 6,765,140 | 40,535,406 | -3.42% |
| 2023-09-28 | 6.10 | 6.18 | 6.09 | 6.14 | 6.08 | qfq | 3,573,620 | 21,945,588 | 1.15% |
| 2023-09-27 | 6.08 | 6.14 | 6.05 | 6.07 | 6.01 | qfq | 3,132,860 | 19,109,972 | -0.16% |
| 2023-09-26 | 6.06 | 6.11 | 6.03 | 6.08 | 6.02 | qfq | 2,273,300 | 13,797,756 | 0.00% |
| 2023-09-25 | 6.09 | 6.17 | 6.06 | 6.08 | 6.02 | qfq | 3,166,493 | 19,350,333 | -0.16% |
| 2023-09-22 | 6.04 | 6.12 | 6.03 | 6.09 | 6.03 | qfq | 3,626,913 | 22,030,453 | 0.50% |
| 2023-09-21 | 6.16 | 6.19 | 6.05 | 6.06 | 6.00 | qfq | 3,209,460 | 19,589,627 | -1.30% |
| 2023-09-20 | 6.17 | 6.23 | 6.12 | 6.14 | 6.08 | qfq | 4,343,629 | 26,856,591 | -0.32% |
| 2023-09-19 | 6.18 | 6.25 | 6.15 | 6.16 | 6.10 | qfq | 3,234,169 | 20,061,111 | -0.48% |
| 2023-09-18 | 6.14 | 6.21 | 6.09 | 6.19 | 6.13 | qfq | 4,309,380 | 26,575,436 | 0.81% |
| 2023-09-15 | 6.18 | 6.19 | 6.11 | 6.14 | 6.08 | qfq | 3,956,320 | 24,362,372 | -0.32% |
| 2023-09-14 | 6.18 | 6.19 | 6.11 | 6.16 | 6.10 | qfq | 3,163,475 | 19,469,524 | -0.32% |
| 2023-09-13 | 6.17 | 6.18 | 6.09 | 6.18 | 6.12 | qfq | 4,440,080 | 27,261,534 | 0.65% |
| 2023-09-12 | 6.15 | 6.20 | 6.13 | 6.14 | 6.08 | qfq | 3,265,300 | 20,116,278 | -0.32% |
| 2023-09-11 | 6.07 | 6.17 | 6.05 | 6.16 | 6.10 | qfq | 4,911,040 | 30,128,817 | 1.65% |
| 2023-09-08 | 6.05 | 6.10 | 6.01 | 6.06 | 6.00 | qfq | 4,082,200 | 24,735,386 | 0.17% |
| 2023-09-07 | 6.16 | 6.19 | 6.04 | 6.05 | 5.99 | qfq | 5,204,460 | 31,716,550 | -1.94% |
| 2023-09-06 | 6.20 | 6.21 | 6.14 | 6.17 | 6.11 | qfq | 4,094,854 | 25,269,932 | -0.48% |
| 2023-09-05 | 6.25 | 6.28 | 6.11 | 6.20 | 6.14 | qfq | 7,819,980 | 48,141,680 | -0.80% |
| 2023-09-04 | 6.12 | 6.28 | 6.08 | 6.25 | 6.19 | qfq | 10,400,488 | 64,551,417 | 2.80% |
| 2023-09-01 | 6.14 | 6.15 | 6.00 | 6.08 | 6.02 | qfq | 9,914,300 | 60,198,461 | -0.98% |
| 2023-08-31 | 6.41 | 6.43 | 6.05 | 6.14 | 6.08 | qfq | 14,812,040 | 91,617,235 | -4.81% |
| 2023-08-30 | 6.76 | 6.76 | 6.44 | 6.45 | 6.39 | qfq | 12,670,340 | 82,944,466 | -4.73% |
| 2023-08-29 | 6.69 | 6.86 | 6.60 | 6.77 | 6.71 | qfq | 12,299,960 | 82,833,200 | 0.74% |
| 2023-08-28 | 6.94 | 7.00 | 6.66 | 6.72 | 6.66 | qfq | 15,568,733 | 106,243,136 | -0.30% |
| 2023-08-25 | 6.55 | 6.92 | 6.51 | 6.74 | 6.68 | qfq | 18,916,808 | 128,313,315 | 0.45% |
| 2023-08-24 | 6.89 | 6.89 | 6.48 | 6.71 | 6.65 | qfq | 21,594,272 | 142,118,443 | -1.76% |
| 2023-08-23 | 6.62 | 6.89 | 6.53 | 6.83 | 6.77 | qfq | 17,469,260 | 118,293,507 | 3.02% |
| 2023-08-22 | 6.75 | 6.77 | 6.50 | 6.63 | 6.57 | qfq | 12,489,695 | 82,572,584 | -1.92% |
| 2023-08-21 | 6.60 | 6.89 | 6.59 | 6.76 | 6.70 | qfq | 12,735,540 | 86,293,910 | 2.74% |
| 2023-08-18 | 6.53 | 6.68 | 6.49 | 6.58 | 6.52 | qfq | 6,103,600 | 40,314,645 | 1.08% |
| 2023-08-17 | 6.45 | 6.53 | 6.31 | 6.51 | 6.45 | qfq | 4,369,714 | 27,995,100 | 1.40% |
| 2023-08-16 | 6.40 | 6.50 | 6.34 | 6.42 | 6.36 | qfq | 3,279,569 | 21,056,092 | -0.16% |
| 2023-08-15 | 6.41 | 6.49 | 6.38 | 6.43 | 6.37 | qfq | 2,726,020 | 17,525,104 | 0.31% |
| 2023-08-14 | 6.38 | 6.44 | 6.29 | 6.41 | 6.35 | qfq | 2,930,300 | 18,667,490 | 0.16% |
| 2023-08-11 | 6.58 | 6.63 | 6.39 | 6.40 | 6.34 | qfq | 4,281,469 | 27,752,645 | -2.59% |
| 2023-08-10 | 6.49 | 6.65 | 6.45 | 6.57 | 6.51 | qfq | 5,164,800 | 33,938,040 | 1.39% |
| 2023-08-09 | 6.48 | 6.68 | 6.41 | 6.48 | 6.42 | qfq | 5,000,100 | 32,772,712 | 0.31% |
| 2023-08-08 | 6.55 | 6.56 | 6.44 | 6.46 | 6.40 | qfq | 2,373,000 | 15,391,065 | -0.77% |
| 2023-08-07 | 6.60 | 6.64 | 6.49 | 6.51 | 6.45 | qfq | 2,605,266 | 17,024,906 | -1.66% |
| 2023-08-04 | 6.70 | 6.72 | 6.61 | 6.62 | 6.56 | qfq | 3,636,220 | 24,189,006 | -1.05% |
| 2023-08-03 | 6.72 | 6.73 | 6.61 | 6.69 | 6.63 | qfq | 3,663,900 | 24,400,655 | -0.74% |
| 2023-08-02 | 6.70 | 6.75 | 6.64 | 6.74 | 6.68 | qfq | 4,008,980 | 26,874,185 | 0.60% |
| 2023-08-01 | 6.71 | 6.71 | 6.61 | 6.70 | 6.64 | qfq | 3,722,300 | 24,769,284 | 0.15% |
| 2023-07-31 | 6.63 | 6.70 | 6.61 | 6.69 | 6.63 | qfq | 4,058,780 | 27,035,311 | 0.75% |
| 2023-07-28 | 6.66 | 6.67 | 6.55 | 6.64 | 6.58 | qfq | 3,923,380 | 25,908,235 | -0.15% |
| 2023-07-27 | 6.69 | 6.73 | 6.60 | 6.65 | 6.59 | qfq | 4,931,260 | 32,803,374 | -0.30% |
| 2023-07-26 | 6.59 | 6.73 | 6.58 | 6.67 | 6.61 | qfq | 6,548,800 | 43,758,754 | 1.21% |
| 2023-07-25 | 6.53 | 6.59 | 6.51 | 6.59 | 6.53 | qfq | 3,959,781 | 25,936,769 | 0.92% |
| 2023-07-24 | 6.58 | 6.59 | 6.46 | 6.53 | 6.47 | qfq | 4,622,900 | 30,174,320 | -0.91% |
| 2023-07-21 | 6.45 | 6.65 | 6.44 | 6.59 | 6.53 | qfq | 6,124,042 | 40,274,933 | 1.85% |
| 2023-07-20 | 6.56 | 6.56 | 6.46 | 6.47 | 6.41 | qfq | 2,761,340 | 17,974,085 | -1.07% |
| 2023-07-19 | 6.53 | 6.60 | 6.50 | 6.54 | 6.48 | qfq | 1,928,620 | 12,609,902 | 0.00% |
| 2023-07-18 | 6.56 | 6.58 | 6.48 | 6.54 | 6.48 | qfq | 2,371,493 | 15,477,111 | -0.46% |